The closing price for NVIDIA (NVDA) in October 2019 was $5.00, on October 31, 2019. It was up 14.9% for the month. The latest price is $113.82.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2019 | $5.03 | $5.05 | $4.92 | $5.00 | 209,732,598 |
October 30 2019 | $5.07 | $5.08 | $4.98 | $5.05 | 205,961,518 |
October 29 2019 | $5.13 | $5.14 | $5.03 | $5.05 | 211,236,798 |
October 28 2019 | $5.13 | $5.20 | $5.10 | $5.14 | 330,791,637 |
October 25 2019 | $4.98 | $5.11 | $4.97 | $5.09 | 423,091,596 |
October 24 2019 | $4.89 | $4.93 | $4.86 | $4.90 | 239,037,318 |
October 23 2019 | $4.78 | $4.87 | $4.75 | $4.85 | 285,769,997 |
October 22 2019 | $4.93 | $5.04 | $4.86 | $4.87 | 337,369,117 |
October 21 2019 | $4.80 | $4.89 | $4.78 | $4.88 | 266,967,237 |
October 18 2019 | $4.83 | $4.87 | $4.66 | $4.74 | 307,624,197 |
October 17 2019 | $4.88 | $4.92 | $4.78 | $4.83 | 264,316,957 |
October 16 2019 | $4.85 | $4.96 | $4.82 | $4.83 | 432,753,196 |
October 15 2019 | $4.73 | $4.96 | $4.72 | $4.89 | 667,985,233 |
October 14 2019 | $4.62 | $4.66 | $4.59 | $4.64 | 210,335,758 |
October 11 2019 | $4.64 | $4.71 | $4.62 | $4.63 | 450,866,795 |
October 10 2019 | $4.49 | $4.60 | $4.49 | $4.55 | 327,515,557 |
October 09 2019 | $4.49 | $4.55 | $4.46 | $4.50 | 307,883,277 |
October 08 2019 | $4.49 | $4.49 | $4.39 | $4.41 | 449,342,796 |
October 07 2019 | $4.59 | $4.69 | $4.58 | $4.59 | 488,313,595 |
October 04 2019 | $4.51 | $4.56 | $4.45 | $4.53 | 267,960,197 |
October 03 2019 | $4.31 | $4.52 | $4.28 | $4.51 | 462,730,795 |
October 02 2019 | $4.31 | $4.32 | $4.23 | $4.30 | 295,661,757 |
October 01 2019 | $4.35 | $4.50 | $4.32 | $4.33 | 367,565,996 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
