The closing price for NVIDIA (NVDA) in May 2010 was $0.30, on May 28, 2010. It was down 16.8% for the month. The latest price is $183.14.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 28 2010 | $0.31 | $0.31 | $0.30 | $0.30 | 545,187,955 |
May 27 2010 | $0.30 | $0.31 | $0.30 | $0.31 | 713,575,633 |
May 26 2010 | $0.30 | $0.31 | $0.29 | $0.29 | 995,005,630 |
May 25 2010 | $0.27 | $0.29 | $0.27 | $0.29 | 966,771,150 |
May 24 2010 | $0.29 | $0.29 | $0.28 | $0.28 | 664,867,193 |
May 21 2010 | $0.28 | $0.30 | $0.28 | $0.29 | 1,069,723,589 |
May 20 2010 | $0.28 | $0.29 | $0.28 | $0.29 | 1,129,133,589 |
May 19 2010 | $0.29 | $0.29 | $0.28 | $0.29 | 826,604,752 |
May 18 2010 | $0.30 | $0.30 | $0.29 | $0.29 | 674,233,993 |
May 17 2010 | $0.30 | $0.30 | $0.29 | $0.30 | 856,303,991 |
May 14 2010 | $0.31 | $0.31 | $0.29 | $0.30 | 2,493,107,015 |
May 13 2010 | $0.34 | $0.35 | $0.33 | $0.34 | 1,251,998,267 |
May 12 2010 | $0.33 | $0.34 | $0.33 | $0.34 | 901,425,231 |
May 11 2010 | $0.33 | $0.34 | $0.33 | $0.33 | 829,339,992 |
May 10 2010 | $0.34 | $0.34 | $0.33 | $0.33 | 979,291,150 |
May 07 2010 | $0.33 | $0.33 | $0.31 | $0.32 | 1,153,710,708 |
May 06 2010 | $0.33 | $0.34 | $0.30 | $0.33 | 1,003,113,990 |
May 05 2010 | $0.33 | $0.34 | $0.33 | $0.33 | 1,330,953,107 |
May 04 2010 | $0.35 | $0.35 | $0.33 | $0.34 | 1,311,402,787 |
May 03 2010 | $0.36 | $0.36 | $0.35 | $0.36 | 1,079,085,229 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
