The closing price for NVIDIA (NVDA) between 2017 and 2019 was $5.84, on December 31, 2019. It was up 127.8% in that time. The latest price is $218.29.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 30 2019 | $5.86 | $5.87 | $5.71 | $5.84 | 489,458,435 |
Week of December 23 2019 | $5.97 | $6.00 | $5.86 | $5.88 | 932,284,550 |
Week of December 16 2019 | $5.61 | $5.97 | $5.58 | $5.94 | 2,045,341,220 |
Week of December 09 2019 | $5.25 | $5.69 | $5.24 | $5.56 | 1,566,569,384 |
Week of December 02 2019 | $5.37 | $5.39 | $4.98 | $5.27 | 1,539,190,064 |
Week of November 25 2019 | $5.36 | $5.49 | $5.35 | $5.38 | 1,251,014,188 |
Week of November 18 2019 | $5.06 | $5.32 | $5.06 | $5.23 | 1,976,204,340 |
Week of November 11 2019 | $5.15 | $5.26 | $4.98 | $5.07 | 2,411,216,456 |
Week of November 04 2019 | $5.11 | $5.25 | $5.06 | $5.16 | 1,416,345,465 |
Week of October 28 2019 | $5.12 | $5.18 | $4.91 | $5.03 | 1,241,360,788 |
Week of October 21 2019 | $4.79 | $5.10 | $4.74 | $5.08 | 1,552,235,265 |
Week of October 14 2019 | $4.61 | $4.94 | $4.58 | $4.73 | 1,883,015,341 |
Week of October 07 2019 | $4.58 | $4.70 | $4.38 | $4.61 | 2,023,922,020 |
Week of September 30 2019 | $4.29 | $4.54 | $4.22 | $4.52 | 1,587,117,823 |
Week of September 23 2019 | $4.29 | $4.44 | $4.20 | $4.26 | 1,493,959,425 |
Week of September 16 2019 | $4.44 | $4.51 | $4.27 | $4.28 | 1,337,937,186 |
Week of September 09 2019 | $4.46 | $4.67 | $4.44 | $4.51 | 1,784,281,182 |
Week of September 02 2019 | $4.08 | $4.49 | $4.05 | $4.43 | 1,598,093,144 |
Week of August 26 2019 | $4.11 | $4.24 | $3.95 | $4.16 | 1,515,253,344 |
Week of August 19 2019 | $4.07 | $4.30 | $4.01 | $4.03 | 2,581,008,734 |
Week of August 12 2019 | $3.77 | $4.00 | $3.65 | $3.96 | 2,629,441,373 |
Week of August 05 2019 | $3.81 | $3.92 | $3.69 | $3.82 | 1,974,105,620 |
Week of July 29 2019 | $4.33 | $4.36 | $3.95 | $4.00 | 1,654,909,624 |
Week of July 22 2019 | $4.20 | $4.43 | $4.19 | $4.34 | 1,777,211,782 |
Week of July 15 2019 | $4.18 | $4.28 | $4.09 | $4.18 | 1,767,562,504 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.