The closing price for NVIDIA (NVDA) in July 2017 was $4.01, on July 31, 2017. It was up 12% for the month. The latest price is $193.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2017 | $4.07 | $4.11 | $3.96 | $4.01 | 559,671,994 |
July 28 2017 | $3.96 | $4.08 | $3.93 | $4.06 | 513,349,595 |
July 27 2017 | $4.15 | $4.17 | $3.89 | $3.99 | 782,855,232 |
July 26 2017 | $4.14 | $4.19 | $4.09 | $4.13 | 640,404,434 |
July 25 2017 | $4.08 | $4.10 | $4.04 | $4.08 | 496,555,995 |
July 24 2017 | $4.16 | $4.17 | $4.09 | $4.10 | 652,521,993 |
July 21 2017 | $4.11 | $4.18 | $4.10 | $4.15 | 648,330,354 |
July 20 2017 | $4.10 | $4.14 | $4.05 | $4.13 | 699,595,633 |
July 19 2017 | $4.11 | $4.13 | $4.06 | $4.08 | 687,045,633 |
July 18 2017 | $3.99 | $4.11 | $3.98 | $4.10 | 776,639,592 |
July 17 2017 | $4.11 | $4.13 | $3.99 | $4.05 | 930,790,391 |
July 14 2017 | $3.98 | $4.07 | $3.97 | $4.07 | 941,948,431 |
July 13 2017 | $4.02 | $4.11 | $3.92 | $3.97 | 1,369,133,106 |
July 12 2017 | $3.91 | $4.02 | $3.86 | $4.01 | 1,145,208,269 |
July 11 2017 | $3.80 | $3.86 | $3.76 | $3.85 | 757,955,232 |
July 10 2017 | $3.70 | $3.80 | $3.67 | $3.79 | 958,490,790 |
July 07 2017 | $3.60 | $3.64 | $3.58 | $3.62 | 654,971,953 |
July 06 2017 | $3.50 | $3.59 | $3.45 | $3.54 | 746,285,233 |
July 05 2017 | $3.50 | $3.56 | $3.48 | $3.53 | 820,189,592 |
July 03 2017 | $3.58 | $3.60 | $3.42 | $3.44 | 709,072,793 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
