The closing price for NVIDIA (NVDA) in March 2020 was $6.57, on March 31, 2020. It was down 4.8% for the month. The latest price is $206.95.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2020 | $6.65 | $6.86 | $6.42 | $6.57 | 949,960,391 |
March 30 2020 | $6.36 | $6.62 | $6.32 | $6.61 | 602,249,994 |
March 27 2020 | $6.23 | $6.55 | $6.19 | $6.29 | 638,829,554 |
March 26 2020 | $6.32 | $6.53 | $6.23 | $6.41 | 697,587,553 |
March 25 2020 | $6.32 | $6.52 | $6.07 | $6.12 | 793,430,792 |
March 24 2020 | $5.70 | $6.29 | $5.68 | $6.21 | 1,101,644,069 |
March 23 2020 | $5.12 | $5.39 | $4.94 | $5.30 | 643,874,834 |
March 20 2020 | $5.45 | $5.74 | $5.11 | $5.12 | 804,633,992 |
March 19 2020 | $5.03 | $5.40 | $4.82 | $5.30 | 765,513,992 |
March 18 2020 | $4.98 | $5.23 | $4.50 | $5.05 | 874,266,391 |
March 17 2020 | $5.00 | $5.50 | $4.76 | $5.41 | 833,632,032 |
March 16 2020 | $5.29 | $5.63 | $4.83 | $4.89 | 726,972,033 |
March 13 2020 | $5.74 | $6.00 | $5.47 | $6.00 | 634,837,554 |
March 12 2020 | $5.62 | $5.88 | $5.37 | $5.39 | 816,541,552 |
March 11 2020 | $6.36 | $6.39 | $6.04 | $6.14 | 502,067,595 |
March 10 2020 | $6.39 | $6.50 | $6.13 | $6.50 | 580,648,754 |
March 09 2020 | $5.97 | $6.46 | $5.93 | $6.11 | 614,158,394 |
March 06 2020 | $6.63 | $6.68 | $6.43 | $6.63 | 515,412,395 |
March 05 2020 | $6.89 | $7.05 | $6.76 | $6.81 | 540,327,635 |
March 04 2020 | $6.73 | $7.10 | $6.65 | $7.09 | 597,407,154 |
March 03 2020 | $6.94 | $7.00 | $6.54 | $6.62 | 652,793,233 |
March 02 2020 | $6.90 | $6.91 | $6.50 | $6.88 | 890,745,631 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
