The closing price for NVIDIA (NVDA) in May 2017 was $3.55, on May 31, 2017. It was up 38% for the month. The latest price is $186.64.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2017 | $3.61 | $3.62 | $3.50 | $3.55 | 887,315,631 |
May 30 2017 | $3.54 | $3.60 | $3.52 | $3.57 | 989,652,030 |
May 26 2017 | $3.40 | $3.58 | $3.38 | $3.49 | 779,139,992 |
May 25 2017 | $3.45 | $3.45 | $3.36 | $3.40 | 608,227,954 |
May 24 2017 | $3.47 | $3.47 | $3.40 | $3.41 | 817,379,992 |
May 23 2017 | $3.44 | $3.44 | $3.34 | $3.37 | 681,249,993 |
May 22 2017 | $3.39 | $3.43 | $3.38 | $3.42 | 836,609,192 |
May 19 2017 | $3.37 | $3.40 | $3.33 | $3.35 | 1,018,370,790 |
May 18 2017 | $3.19 | $3.28 | $3.13 | $3.27 | 1,156,030,308 |
May 17 2017 | $3.30 | $3.32 | $3.14 | $3.14 | 1,271,366,387 |
May 16 2017 | $3.36 | $3.38 | $3.28 | $3.37 | 1,120,698,829 |
May 15 2017 | $3.19 | $3.31 | $3.18 | $3.30 | 1,087,542,029 |
May 12 2017 | $3.12 | $3.19 | $3.09 | $3.15 | 962,618,430 |
May 11 2017 | $2.95 | $3.21 | $2.95 | $3.11 | 1,939,792,341 |
May 10 2017 | $2.81 | $3.00 | $2.81 | $2.98 | 2,129,097,339 |
May 09 2017 | $2.53 | $2.58 | $2.53 | $2.53 | 847,671,552 |
May 08 2017 | $2.57 | $2.57 | $2.52 | $2.53 | 365,239,596 |
May 05 2017 | $2.54 | $2.56 | $2.53 | $2.56 | 228,429,438 |
May 04 2017 | $2.57 | $2.58 | $2.55 | $2.55 | 209,787,678 |
May 03 2017 | $2.54 | $2.57 | $2.52 | $2.56 | 336,905,317 |
May 02 2017 | $2.60 | $2.60 | $2.52 | $2.55 | 629,973,194 |
May 01 2017 | $2.58 | $2.63 | $2.57 | $2.62 | 307,733,317 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.