The closing price for NVIDIA (NVDA) in March 2019 was $4.45, on March 29, 2019. It was up 14.9% for the month. The latest price is $225.40.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 29 2019 | $4.46 | $4.47 | $4.40 | $4.45 | 456,895,195 |
March 28 2019 | $4.40 | $4.45 | $4.34 | $4.39 | 480,263,995 |
March 27 2019 | $4.40 | $4.45 | $4.30 | $4.37 | 474,371,595 |
March 26 2019 | $4.44 | $4.50 | $4.32 | $4.38 | 703,507,193 |
March 25 2019 | $4.35 | $4.42 | $4.24 | $4.30 | 525,211,995 |
March 22 2019 | $4.53 | $4.58 | $4.38 | $4.39 | 747,643,593 |
March 21 2019 | $4.34 | $4.58 | $4.34 | $4.55 | 824,310,792 |
March 20 2019 | $4.38 | $4.43 | $4.28 | $4.32 | 719,148,833 |
March 19 2019 | $4.28 | $4.39 | $4.26 | $4.35 | 854,972,431 |
March 18 2019 | $4.24 | $4.29 | $4.16 | $4.18 | 486,993,195 |
March 15 2019 | $4.14 | $4.25 | $4.14 | $4.20 | 661,459,193 |
March 14 2019 | $4.18 | $4.20 | $4.09 | $4.10 | 519,385,195 |
March 13 2019 | $4.06 | $4.20 | $4.05 | $4.18 | 768,900,792 |
March 12 2019 | $4.02 | $4.07 | $3.94 | $4.02 | 579,574,794 |
March 11 2019 | $3.75 | $4.01 | $3.71 | $3.99 | 859,725,991 |
March 08 2019 | $3.61 | $3.74 | $3.59 | $3.73 | 422,414,796 |
March 07 2019 | $3.74 | $3.75 | $3.65 | $3.70 | 450,105,196 |
March 06 2019 | $3.87 | $3.87 | $3.76 | $3.76 | 403,525,996 |
March 05 2019 | $3.87 | $3.91 | $3.81 | $3.88 | 362,924,756 |
March 04 2019 | $3.91 | $3.93 | $3.83 | $3.88 | 409,989,996 |
March 01 2019 | $3.87 | $3.92 | $3.81 | $3.87 | 357,187,116 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.