The closing price for NVIDIA (NVDA) in May 2012 was $0.29, on May 31, 2012. It was down 3.8% for the month. The latest price is $134.25.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2012 | $0.29 | $0.29 | $0.28 | $0.29 | 358,192,876 |
May 30 2012 | $0.29 | $0.29 | $0.28 | $0.29 | 379,791,716 |
May 29 2012 | $0.29 | $0.29 | $0.29 | $0.29 | 310,017,477 |
May 25 2012 | $0.28 | $0.29 | $0.28 | $0.28 | 391,754,796 |
May 24 2012 | $0.29 | $0.29 | $0.28 | $0.28 | 520,433,195 |
May 23 2012 | $0.28 | $0.29 | $0.27 | $0.29 | 495,832,795 |
May 22 2012 | $0.28 | $0.28 | $0.27 | $0.28 | 410,339,596 |
May 21 2012 | $0.28 | $0.28 | $0.28 | $0.28 | 416,358,396 |
May 18 2012 | $0.29 | $0.29 | $0.28 | $0.28 | 567,335,994 |
May 17 2012 | $0.29 | $0.30 | $0.29 | $0.29 | 335,439,877 |
May 16 2012 | $0.30 | $0.30 | $0.29 | $0.29 | 470,682,795 |
May 15 2012 | $0.30 | $0.31 | $0.30 | $0.30 | 600,000,754 |
May 14 2012 | $0.30 | $0.31 | $0.29 | $0.30 | 437,776,796 |
May 11 2012 | $0.31 | $0.31 | $0.30 | $0.30 | 1,435,390,146 |
May 10 2012 | $0.29 | $0.29 | $0.28 | $0.28 | 597,087,994 |
May 09 2012 | $0.28 | $0.29 | $0.28 | $0.29 | 520,716,795 |
May 08 2012 | $0.28 | $0.29 | $0.28 | $0.29 | 462,319,595 |
May 07 2012 | $0.29 | $0.29 | $0.28 | $0.29 | 604,439,634 |
May 04 2012 | $0.29 | $0.29 | $0.28 | $0.28 | 545,241,595 |
May 03 2012 | $0.30 | $0.30 | $0.29 | $0.29 | 419,560,796 |
May 02 2012 | $0.30 | $0.30 | $0.29 | $0.29 | 684,049,593 |
May 01 2012 | $0.30 | $0.31 | $0.30 | $0.30 | 408,803,596 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
