The closing price for NVIDIA (NVDA) in June 2020 was $9.44, on June 30, 2020. It was up 7.6% for the month. The latest price is $222.27.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2020 | $9.26 | $9.47 | $9.21 | $9.44 | 367,891,996 |
June 29 2020 | $9.12 | $9.15 | $8.85 | $9.15 | 342,248,117 |
June 26 2020 | $9.45 | $9.45 | $9.07 | $9.10 | 592,085,554 |
June 25 2020 | $9.30 | $9.45 | $9.13 | $9.44 | 376,071,996 |
June 24 2020 | $9.42 | $9.50 | $9.09 | $9.18 | 449,370,796 |
June 23 2020 | $9.50 | $9.59 | $9.35 | $9.40 | 375,107,396 |
June 22 2020 | $9.25 | $9.48 | $9.22 | $9.47 | 398,466,476 |
June 19 2020 | $9.19 | $9.39 | $9.17 | $9.21 | 524,160,395 |
June 18 2020 | $9.17 | $9.23 | $9.06 | $9.17 | 254,409,517 |
June 17 2020 | $9.06 | $9.25 | $9.02 | $9.18 | 408,305,596 |
June 16 2020 | $9.17 | $9.21 | $8.79 | $9.02 | 535,715,195 |
June 15 2020 | $8.76 | $9.13 | $8.69 | $9.12 | 400,001,996 |
June 12 2020 | $9.11 | $9.13 | $8.65 | $8.88 | 570,907,954 |
June 11 2020 | $9.10 | $9.21 | $8.74 | $8.75 | 583,650,354 |
June 10 2020 | $9.12 | $9.45 | $9.10 | $9.31 | 632,181,554 |
June 09 2020 | $8.75 | $9.06 | $8.70 | $8.99 | 468,488,795 |
June 08 2020 | $8.83 | $8.84 | $8.64 | $8.75 | 387,737,236 |
June 05 2020 | $8.74 | $8.95 | $8.66 | $8.87 | 481,745,995 |
June 04 2020 | $8.68 | $8.89 | $8.63 | $8.72 | 424,278,396 |
June 03 2020 | $8.77 | $8.81 | $8.65 | $8.72 | 365,438,876 |
June 02 2020 | $8.74 | $8.78 | $8.60 | $8.77 | 391,320,556 |
June 01 2020 | $8.78 | $8.79 | $8.64 | $8.75 | 390,510,996 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.