The closing price for NVIDIA (NVDA) in July 2019 was $4.19, on July 31, 2019. It was down 2.2% for the month. The latest price is $212.48.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2019 | $4.32 | $4.32 | $4.14 | $4.19 | 359,415,636 |
July 30 2019 | $4.29 | $4.37 | $4.28 | $4.35 | 197,770,438 |
July 29 2019 | $4.34 | $4.35 | $4.25 | $4.34 | 248,161,958 |
July 26 2019 | $4.33 | $4.39 | $4.33 | $4.34 | 274,159,877 |
July 25 2019 | $4.39 | $4.40 | $4.28 | $4.30 | 392,698,116 |
July 24 2019 | $4.40 | $4.44 | $4.33 | $4.43 | 366,237,476 |
July 23 2019 | $4.29 | $4.36 | $4.28 | $4.36 | 428,176,396 |
July 22 2019 | $4.20 | $4.26 | $4.19 | $4.25 | 315,939,917 |
July 19 2019 | $4.26 | $4.27 | $4.17 | $4.18 | 344,895,797 |
July 18 2019 | $4.22 | $4.29 | $4.17 | $4.22 | 443,178,796 |
July 17 2019 | $4.15 | $4.22 | $4.12 | $4.21 | 348,204,277 |
July 16 2019 | $4.14 | $4.17 | $4.09 | $4.15 | 341,443,917 |
July 15 2019 | $4.18 | $4.20 | $4.12 | $4.15 | 289,839,717 |
July 12 2019 | $4.15 | $4.23 | $4.15 | $4.16 | 506,392,795 |
July 11 2019 | $4.04 | $4.17 | $4.01 | $4.13 | 682,558,433 |
July 10 2019 | $3.95 | $4.03 | $3.93 | $3.97 | 452,075,995 |
July 09 2019 | $3.86 | $3.93 | $3.85 | $3.90 | 342,860,477 |
July 08 2019 | $3.92 | $3.94 | $3.87 | $3.90 | 329,786,757 |
July 05 2019 | $3.98 | $3.98 | $3.91 | $3.98 | 396,553,876 |
July 03 2019 | $4.05 | $4.05 | $3.98 | $4.04 | 246,634,238 |
July 02 2019 | $4.11 | $4.13 | $4.01 | $4.03 | 400,227,596 |
July 01 2019 | $4.28 | $4.32 | $4.09 | $4.12 | 711,533,193 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.