The closing price for NVIDIA (NVDA) in June 2017 was $3.56, on June 30, 2017. It was down 0.3% for the month. The latest price is $221.49.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2017 | $3.63 | $3.64 | $3.53 | $3.56 | 731,061,153 |
June 29 2017 | $3.71 | $3.71 | $3.55 | $3.61 | 1,064,425,229 |
June 28 2017 | $3.68 | $3.74 | $3.59 | $3.74 | 994,947,190 |
June 27 2017 | $3.73 | $3.74 | $3.60 | $3.61 | 999,492,430 |
June 26 2017 | $3.82 | $3.86 | $3.65 | $3.75 | 1,063,959,989 |
June 23 2017 | $3.91 | $3.92 | $3.77 | $3.79 | 1,088,588,029 |
June 22 2017 | $3.94 | $3.95 | $3.88 | $3.90 | 469,132,795 |
June 21 2017 | $3.90 | $3.93 | $3.83 | $3.93 | 682,651,153 |
June 20 2017 | $3.92 | $3.98 | $3.86 | $3.87 | 1,095,443,589 |
June 19 2017 | $3.78 | $3.88 | $3.77 | $3.87 | 778,177,552 |
June 16 2017 | $3.76 | $3.81 | $3.70 | $3.73 | 924,957,951 |
June 15 2017 | $3.62 | $3.78 | $3.61 | $3.75 | 963,824,350 |
June 14 2017 | $3.73 | $3.79 | $3.66 | $3.74 | 1,184,641,468 |
June 13 2017 | $3.80 | $3.81 | $3.59 | $3.73 | 1,672,503,103 |
June 12 2017 | $3.59 | $3.74 | $3.50 | $3.69 | 1,697,531,223 |
June 09 2017 | $4.06 | $4.15 | $3.52 | $3.68 | 3,692,928,083 |
June 08 2017 | $3.78 | $3.94 | $3.74 | $3.94 | 1,161,744,348 |
June 07 2017 | $3.65 | $3.69 | $3.64 | $3.67 | 612,611,594 |
June 06 2017 | $3.64 | $3.69 | $3.62 | $3.63 | 758,727,552 |
June 05 2017 | $3.52 | $3.66 | $3.51 | $3.65 | 817,377,552 |
June 02 2017 | $3.55 | $3.58 | $3.53 | $3.54 | 487,457,195 |
June 01 2017 | $3.57 | $3.57 | $3.51 | $3.56 | 503,338,795 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.