The closing price for NVIDIA (NVDA) between November 10, 2016 and February 9, 2017 was $2.87, on February 9, 2017. It was up 63% in that time. The latest price is $178.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 09 2017 | $2.93 | $2.93 | $2.85 | $2.87 | 842,567,192 |
February 08 2017 | $2.92 | $2.94 | $2.87 | $2.92 | 449,579,596 |
February 07 2017 | $2.92 | $2.98 | $2.90 | $2.93 | 746,222,793 |
February 06 2017 | $2.81 | $2.89 | $2.81 | $2.89 | 506,768,395 |
February 03 2017 | $2.84 | $2.85 | $2.81 | $2.82 | 372,745,316 |
February 02 2017 | $2.79 | $2.85 | $2.76 | $2.84 | 483,241,595 |
February 01 2017 | $2.72 | $2.81 | $2.71 | $2.81 | 590,003,194 |
January 31 2017 | $2.68 | $2.71 | $2.67 | $2.69 | 362,754,596 |
January 30 2017 | $2.73 | $2.73 | $2.66 | $2.71 | 496,003,195 |
January 27 2017 | $2.71 | $2.76 | $2.68 | $2.75 | 471,997,195 |
January 26 2017 | $2.66 | $2.71 | $2.63 | $2.70 | 458,798,795 |
January 25 2017 | $2.69 | $2.69 | $2.62 | $2.65 | 523,379,995 |
January 24 2017 | $2.60 | $2.65 | $2.58 | $2.64 | 428,050,796 |
January 23 2017 | $2.56 | $2.61 | $2.55 | $2.59 | 369,905,556 |
January 20 2017 | $2.61 | $2.63 | $2.54 | $2.56 | 492,022,395 |
January 19 2017 | $2.54 | $2.62 | $2.54 | $2.59 | 644,871,154 |
January 18 2017 | $2.47 | $2.54 | $2.44 | $2.54 | 654,424,753 |
January 17 2017 | $2.54 | $2.54 | $2.48 | $2.49 | 580,610,354 |
January 13 2017 | $2.55 | $2.59 | $2.54 | $2.55 | 457,821,595 |
January 12 2017 | $2.57 | $2.58 | $2.50 | $2.55 | 625,616,394 |
January 11 2017 | $2.61 | $2.62 | $2.57 | $2.59 | 525,663,595 |
January 10 2017 | $2.66 | $2.69 | $2.60 | $2.62 | 880,918,831 |
January 09 2017 | $2.55 | $2.66 | $2.55 | $2.64 | 916,249,191 |
January 06 2017 | $2.53 | $2.57 | $2.49 | $2.54 | 822,856,792 |
January 05 2017 | $2.57 | $2.61 | $2.49 | $2.51 | 984,295,230 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
