The closing price for NVIDIA (NVDA) in January 2018 was $6.06, on January 31, 2018. It was up 25.6% for the month. The latest price is $228.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2018 | $6.06 | $6.15 | $6.03 | $6.06 | 478,577,595 |
January 30 2018 | $5.95 | $6.08 | $5.88 | $5.99 | 570,833,594 |
January 29 2018 | $5.99 | $6.12 | $5.93 | $6.09 | 455,113,995 |
January 26 2018 | $5.87 | $6.00 | $5.86 | $6.00 | 516,353,995 |
January 25 2018 | $5.87 | $5.91 | $5.81 | $5.83 | 409,883,596 |
January 24 2018 | $5.90 | $5.93 | $5.76 | $5.82 | 579,972,434 |
January 23 2018 | $5.82 | $5.92 | $5.80 | $5.89 | 475,228,395 |
January 22 2018 | $5.68 | $5.77 | $5.63 | $5.76 | 550,942,394 |
January 19 2018 | $5.63 | $5.70 | $5.60 | $5.68 | 609,379,594 |
January 18 2018 | $5.52 | $5.59 | $5.49 | $5.54 | 408,633,596 |
January 17 2018 | $5.44 | $5.55 | $5.35 | $5.54 | 538,408,755 |
January 16 2018 | $5.53 | $5.61 | $5.34 | $5.43 | 702,347,553 |
January 12 2018 | $5.52 | $5.55 | $5.46 | $5.50 | 359,916,076 |
January 11 2018 | $5.55 | $5.58 | $5.51 | $5.53 | 406,030,796 |
January 10 2018 | $5.38 | $5.52 | $5.33 | $5.52 | 582,665,234 |
January 09 2018 | $5.48 | $5.52 | $5.39 | $5.47 | 496,999,995 |
January 08 2018 | $5.44 | $5.55 | $5.39 | $5.48 | 881,216,791 |
January 05 2018 | $5.28 | $5.35 | $5.21 | $5.31 | 580,123,954 |
January 04 2018 | $5.32 | $5.38 | $5.25 | $5.27 | 583,268,794 |
January 03 2018 | $5.03 | $5.27 | $5.03 | $5.24 | 914,703,591 |
January 02 2018 | $4.83 | $4.92 | $4.80 | $4.92 | 355,616,676 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.