The closing price for NVIDIA (NVDA) in May 2000 was $0.22, on May 31, 2000. It was up 23.4% for the month. The latest price is $201.05.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2000 | $0.21 | $0.22 | $0.21 | $0.22 | 469,535,771 |
May 30 2000 | $0.21 | $0.22 | $0.21 | $0.21 | 303,647,804 |
May 26 2000 | $0.20 | $0.21 | $0.19 | $0.20 | 183,503,911 |
May 25 2000 | $0.21 | $0.22 | $0.20 | $0.20 | 569,183,723 |
May 24 2000 | $0.21 | $0.21 | $0.18 | $0.20 | 739,631,639 |
May 23 2000 | $0.20 | $0.23 | $0.20 | $0.21 | 778,511,620 |
May 22 2000 | $0.19 | $0.21 | $0.18 | $0.21 | 517,151,748 |
May 19 2000 | $0.19 | $0.20 | $0.19 | $0.20 | 521,183,746 |
May 18 2000 | $0.21 | $0.22 | $0.20 | $0.20 | 509,903,751 |
May 17 2000 | $0.19 | $0.22 | $0.19 | $0.21 | 1,290,527,371 |
May 16 2000 | $0.17 | $0.18 | $0.17 | $0.18 | 366,431,869 |
May 15 2000 | $0.15 | $0.17 | $0.14 | $0.16 | 282,095,862 |
May 12 2000 | $0.16 | $0.17 | $0.15 | $0.15 | 187,823,908 |
May 11 2000 | $0.15 | $0.16 | $0.15 | $0.16 | 245,903,880 |
May 10 2000 | $0.17 | $0.17 | $0.15 | $0.15 | 274,079,818 |
May 09 2000 | $0.17 | $0.17 | $0.16 | $0.17 | 176,831,914 |
May 08 2000 | $0.17 | $0.18 | $0.17 | $0.17 | 185,135,910 |
May 05 2000 | $0.17 | $0.18 | $0.17 | $0.18 | 170,591,917 |
May 04 2000 | $0.17 | $0.18 | $0.16 | $0.17 | 241,151,882 |
May 03 2000 | $0.17 | $0.17 | $0.15 | $0.17 | 329,183,840 |
May 02 2000 | $0.18 | $0.19 | $0.16 | $0.17 | 233,999,886 |
May 01 2000 | $0.18 | $0.18 | $0.17 | $0.18 | 119,423,942 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
