The lowest closing price for NVIDIA (NVDA) in July 2018 was $5.86, on July 3, 2018. It was up 4.6% for the month. The latest price is $197.90.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2018 | $6.03 | $6.13 | $5.99 | $6.05 | 283,987,837 |
July 30 2018 | $6.25 | $6.25 | $6.00 | $6.04 | 340,341,557 |
July 27 2018 | $6.34 | $6.34 | $6.18 | $6.23 | 295,421,437 |
July 26 2018 | $6.21 | $6.34 | $6.19 | $6.30 | 325,125,117 |
July 25 2018 | $6.16 | $6.24 | $6.10 | $6.23 | 320,182,037 |
July 24 2018 | $6.21 | $6.30 | $6.13 | $6.15 | 354,621,796 |
July 23 2018 | $6.18 | $6.18 | $6.01 | $6.17 | 301,584,837 |
July 20 2018 | $6.23 | $6.27 | $6.19 | $6.20 | 222,486,438 |
July 19 2018 | $6.20 | $6.26 | $6.19 | $6.23 | 235,751,318 |
July 18 2018 | $6.26 | $6.28 | $6.17 | $6.22 | 277,641,637 |
July 17 2018 | $6.09 | $6.29 | $6.06 | $6.27 | 362,135,796 |
July 16 2018 | $6.14 | $6.19 | $6.12 | $6.14 | 197,037,038 |
July 13 2018 | $6.23 | $6.23 | $6.12 | $6.16 | 247,163,118 |
July 12 2018 | $6.17 | $6.26 | $6.16 | $6.21 | 345,506,917 |
July 11 2018 | $6.17 | $6.20 | $6.11 | $6.12 | 367,506,396 |
July 10 2018 | $6.17 | $6.28 | $6.13 | $6.26 | 360,015,596 |
July 09 2018 | $6.19 | $6.20 | $6.08 | $6.16 | 303,880,837 |
July 06 2018 | $5.98 | $6.12 | $5.96 | $6.11 | 296,352,837 |
July 05 2018 | $5.91 | $6.01 | $5.87 | $6.00 | 306,217,917 |
July 03 2018 | $6.02 | $6.03 | $5.85 | $5.86 | 222,732,998 |
July 02 2018 | $5.79 | $5.99 | $5.77 | $5.99 | 357,573,916 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.