The closing price for NVIDIA (NVDA) in October 2018 was $5.22, on October 31, 2018. It was down 25.8% for the month. The latest price is $114.57.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2018 | $5.19 | $5.27 | $5.05 | $5.22 | 745,772,033 |
October 30 2018 | $4.62 | $5.04 | $4.60 | $5.03 | 807,190,792 |
October 29 2018 | $5.05 | $5.06 | $4.36 | $4.60 | 758,017,552 |
October 26 2018 | $4.91 | $5.08 | $4.78 | $4.91 | 664,785,233 |
October 25 2018 | $4.84 | $5.20 | $4.80 | $5.15 | 951,721,550 |
October 24 2018 | $5.44 | $5.49 | $4.93 | $4.94 | 884,287,951 |
October 23 2018 | $5.46 | $5.55 | $5.37 | $5.48 | 626,438,034 |
October 22 2018 | $5.73 | $5.83 | $5.63 | $5.73 | 368,843,636 |
October 19 2018 | $5.99 | $6.01 | $5.64 | $5.68 | 613,609,994 |
October 18 2018 | $6.09 | $6.13 | $5.87 | $5.93 | 524,021,995 |
October 17 2018 | $6.15 | $6.19 | $5.97 | $6.02 | 329,668,037 |
October 16 2018 | $5.94 | $6.10 | $5.90 | $6.09 | 408,711,996 |
October 15 2018 | $6.09 | $6.09 | $5.83 | $5.83 | 449,761,196 |
October 12 2018 | $6.08 | $6.18 | $5.94 | $6.11 | 608,236,794 |
October 11 2018 | $6.00 | $6.13 | $5.80 | $5.83 | 725,437,193 |
October 10 2018 | $6.47 | $6.52 | $6.09 | $6.09 | 684,937,953 |
October 09 2018 | $6.56 | $6.66 | $6.51 | $6.58 | 273,499,717 |
October 08 2018 | $6.60 | $6.72 | $6.44 | $6.58 | 408,610,796 |
October 05 2018 | $6.89 | $6.96 | $6.63 | $6.69 | 426,634,396 |
October 04 2018 | $7.07 | $7.09 | $6.84 | $6.92 | 391,219,556 |
October 03 2018 | $7.17 | $7.18 | $7.00 | $7.10 | 320,550,757 |
October 02 2018 | $7.14 | $7.25 | $7.08 | $7.10 | 383,964,716 |
October 01 2018 | $7.04 | $7.24 | $7.00 | $7.17 | 622,057,994 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
