The closing price for NVIDIA (NVDA) in May 2014 was $0.45, on May 30, 2014. It was up 1.8% for the month. The latest price is $202.49.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2014 | $0.45 | $0.45 | $0.45 | $0.45 | 239,116,518 |
May 29 2014 | $0.45 | $0.46 | $0.45 | $0.45 | 171,883,198 |
May 28 2014 | $0.45 | $0.45 | $0.45 | $0.45 | 224,714,078 |
May 27 2014 | $0.44 | $0.45 | $0.44 | $0.45 | 209,680,198 |
May 23 2014 | $0.44 | $0.44 | $0.44 | $0.44 | 182,657,518 |
May 22 2014 | $0.43 | $0.44 | $0.43 | $0.44 | 130,383,519 |
May 21 2014 | $0.44 | $0.44 | $0.43 | $0.43 | 216,710,998 |
May 20 2014 | $0.44 | $0.44 | $0.43 | $0.43 | 256,200,197 |
May 19 2014 | $0.43 | $0.44 | $0.43 | $0.44 | 360,081,036 |
May 16 2014 | $0.42 | $0.43 | $0.42 | $0.43 | 283,958,317 |
May 15 2014 | $0.43 | $0.43 | $0.42 | $0.43 | 325,914,437 |
May 14 2014 | $0.43 | $0.43 | $0.43 | $0.43 | 214,321,358 |
May 13 2014 | $0.43 | $0.44 | $0.43 | $0.43 | 221,103,878 |
May 12 2014 | $0.43 | $0.44 | $0.43 | $0.44 | 299,854,117 |
May 09 2014 | $0.42 | $0.43 | $0.42 | $0.43 | 539,530,355 |
May 08 2014 | $0.43 | $0.45 | $0.43 | $0.44 | 432,739,596 |
May 07 2014 | $0.43 | $0.44 | $0.43 | $0.43 | 294,017,597 |
May 06 2014 | $0.45 | $0.45 | $0.43 | $0.43 | 416,189,596 |
May 05 2014 | $0.44 | $0.44 | $0.44 | $0.44 | 239,258,278 |
May 02 2014 | $0.44 | $0.44 | $0.43 | $0.44 | 156,375,118 |
May 01 2014 | $0.44 | $0.45 | $0.44 | $0.44 | 198,107,558 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
