The closing price for NVIDIA (NVDA) in May 2006 was $0.35, on May 31, 2006. It was down 21.9% for the month. The latest price is $204.64.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2006 | $0.35 | $0.36 | $0.35 | $0.35 | 598,361,648 |
May 30 2006 | $0.37 | $0.37 | $0.35 | $0.35 | 442,773,624 |
May 26 2006 | $0.37 | $0.37 | $0.36 | $0.37 | 294,643,056 |
May 25 2006 | $0.37 | $0.38 | $0.36 | $0.36 | 423,663,093 |
May 24 2006 | $0.37 | $0.38 | $0.36 | $0.37 | 579,449,118 |
May 23 2006 | $0.37 | $0.38 | $0.36 | $0.36 | 532,318,960 |
May 22 2006 | $0.37 | $0.37 | $0.36 | $0.37 | 731,880,903 |
May 19 2006 | $0.37 | $0.38 | $0.36 | $0.37 | 932,811,685 |
May 18 2006 | $0.38 | $0.39 | $0.36 | $0.36 | 686,606,065 |
May 17 2006 | $0.40 | $0.40 | $0.37 | $0.38 | 826,597,997 |
May 16 2006 | $0.41 | $0.41 | $0.39 | $0.40 | 497,367,358 |
May 15 2006 | $0.40 | $0.41 | $0.40 | $0.41 | 553,166,850 |
May 12 2006 | $0.42 | $0.43 | $0.39 | $0.40 | 1,568,132,416 |
May 11 2006 | $0.45 | $0.46 | $0.43 | $0.43 | 1,189,540,700 |
May 10 2006 | $0.45 | $0.46 | $0.45 | $0.45 | 753,195,833 |
May 09 2006 | $0.47 | $0.48 | $0.46 | $0.46 | 561,533,606 |
May 08 2006 | $0.48 | $0.49 | $0.47 | $0.47 | 503,510,575 |
May 05 2006 | $0.47 | $0.48 | $0.47 | $0.48 | 337,316,356 |
May 04 2006 | $0.46 | $0.48 | $0.46 | $0.47 | 511,120,131 |
May 03 2006 | $0.47 | $0.48 | $0.46 | $0.47 | 377,967,836 |
May 02 2006 | $0.47 | $0.48 | $0.46 | $0.47 | 539,349,457 |
May 01 2006 | $0.45 | $0.48 | $0.45 | $0.47 | 902,388,160 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.