The closing price for NVIDIA (NVDA) in March 2018 was $5.72, on March 29, 2018. It was down 4.3% for the month. The latest price is $223.79.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 29 2018 | $5.54 | $5.82 | $5.45 | $5.72 | 916,627,551 |
March 28 2018 | $5.54 | $5.67 | $5.36 | $5.47 | 945,905,991 |
March 27 2018 | $6.12 | $6.18 | $5.43 | $5.57 | 1,409,000,306 |
March 26 2018 | $5.88 | $6.04 | $5.83 | $6.04 | 611,425,594 |
March 23 2018 | $5.99 | $6.00 | $5.75 | $5.76 | 735,618,433 |
March 22 2018 | $6.08 | $6.12 | $5.94 | $5.98 | 551,196,794 |
March 21 2018 | $6.16 | $6.23 | $6.11 | $6.14 | 438,688,796 |
March 20 2018 | $5.96 | $6.21 | $5.96 | $6.17 | 554,696,394 |
March 19 2018 | $6.13 | $6.16 | $5.86 | $5.95 | 713,773,593 |
March 16 2018 | $6.18 | $6.21 | $6.14 | $6.19 | 399,457,276 |
March 15 2018 | $6.16 | $6.24 | $6.12 | $6.16 | 401,953,596 |
March 14 2018 | $6.16 | $6.19 | $6.08 | $6.15 | 505,494,395 |
March 13 2018 | $6.21 | $6.29 | $6.08 | $6.12 | 619,772,434 |
March 12 2018 | $6.10 | $6.25 | $6.09 | $6.17 | 605,061,554 |
March 09 2018 | $6.01 | $6.07 | $5.99 | $6.06 | 505,525,995 |
March 08 2018 | $6.00 | $6.00 | $5.91 | $5.96 | 411,910,396 |
March 07 2018 | $5.88 | $6.03 | $5.88 | $5.98 | 581,209,234 |
March 06 2018 | $5.91 | $6.00 | $5.86 | $5.98 | 636,809,594 |
March 05 2018 | $5.79 | $5.86 | $5.67 | $5.82 | 620,776,394 |
March 02 2018 | $5.63 | $5.85 | $5.48 | $5.84 | 913,427,551 |
March 01 2018 | $5.98 | $6.03 | $5.64 | $5.74 | 1,040,118,830 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.