The closing price for NVIDIA (NVDA) in October 2018 was $5.21, on October 31, 2018. It was down 25.8% for the month. The latest price is $225.07.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2018 | $5.18 | $5.25 | $5.04 | $5.21 | 745,772,033 |
October 30 2018 | $4.61 | $5.03 | $4.59 | $5.02 | 807,190,792 |
October 29 2018 | $5.04 | $5.04 | $4.35 | $4.59 | 758,017,552 |
October 26 2018 | $4.90 | $5.06 | $4.77 | $4.90 | 664,785,233 |
October 25 2018 | $4.83 | $5.18 | $4.79 | $5.14 | 951,721,550 |
October 24 2018 | $5.42 | $5.47 | $4.91 | $4.93 | 884,287,951 |
October 23 2018 | $5.45 | $5.54 | $5.35 | $5.46 | 626,438,034 |
October 22 2018 | $5.71 | $5.81 | $5.61 | $5.71 | 368,843,636 |
October 19 2018 | $5.97 | $5.99 | $5.63 | $5.66 | 613,609,994 |
October 18 2018 | $6.08 | $6.11 | $5.86 | $5.92 | 524,021,995 |
October 17 2018 | $6.14 | $6.17 | $5.96 | $6.01 | 329,668,037 |
October 16 2018 | $5.93 | $6.09 | $5.88 | $6.07 | 408,711,996 |
October 15 2018 | $6.08 | $6.08 | $5.82 | $5.82 | 449,761,196 |
October 12 2018 | $6.07 | $6.17 | $5.92 | $6.09 | 608,236,794 |
October 11 2018 | $5.98 | $6.12 | $5.79 | $5.81 | 725,437,193 |
October 10 2018 | $6.46 | $6.50 | $6.07 | $6.07 | 684,937,953 |
October 09 2018 | $6.55 | $6.64 | $6.49 | $6.56 | 273,499,717 |
October 08 2018 | $6.59 | $6.70 | $6.43 | $6.57 | 408,610,796 |
October 05 2018 | $6.88 | $6.94 | $6.61 | $6.67 | 426,634,396 |
October 04 2018 | $7.05 | $7.07 | $6.82 | $6.90 | 391,219,556 |
October 03 2018 | $7.15 | $7.16 | $6.98 | $7.08 | 320,550,757 |
October 02 2018 | $7.12 | $7.23 | $7.06 | $7.08 | 383,964,716 |
October 01 2018 | $7.02 | $7.22 | $6.98 | $7.15 | 622,057,994 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.