The closing price for NVIDIA (NVDA) in February 2020 was $6.73, on February 28, 2020. It was up 14.7% for the month. The latest price is $144.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2020 | $6.04 | $6.79 | $6.02 | $6.73 | 1,134,675,229 |
February 27 2020 | $6.35 | $6.65 | $6.20 | $6.29 | 906,414,751 |
February 26 2020 | $6.52 | $6.86 | $6.52 | $6.66 | 749,661,553 |
February 25 2020 | $6.88 | $6.94 | $6.42 | $6.52 | 1,055,497,549 |
February 24 2020 | $6.73 | $7.02 | $6.67 | $6.80 | 856,914,751 |
February 21 2020 | $7.57 | $7.60 | $7.24 | $7.32 | 769,293,192 |
February 20 2020 | $7.79 | $7.88 | $7.38 | $7.69 | 810,050,392 |
February 19 2020 | $7.51 | $7.85 | $7.51 | $7.84 | 694,331,153 |
February 18 2020 | $7.11 | $7.40 | $7.09 | $7.38 | 621,881,234 |
February 14 2020 | $7.15 | $7.34 | $7.12 | $7.22 | 1,041,923,590 |
February 13 2020 | $6.73 | $6.81 | $6.70 | $6.74 | 528,015,195 |
February 12 2020 | $6.72 | $6.79 | $6.68 | $6.79 | 374,644,716 |
February 11 2020 | $6.66 | $6.78 | $6.59 | $6.67 | 638,556,794 |
February 10 2020 | $6.29 | $6.55 | $6.28 | $6.55 | 529,607,595 |
February 07 2020 | $6.29 | $6.31 | $6.24 | $6.26 | 189,752,118 |
February 06 2020 | $6.28 | $6.33 | $6.20 | $6.33 | 218,282,038 |
February 05 2020 | $6.27 | $6.28 | $6.16 | $6.24 | 208,220,078 |
February 04 2020 | $6.13 | $6.17 | $6.08 | $6.15 | 271,543,557 |
February 03 2020 | $5.87 | $6.00 | $5.86 | $5.98 | 255,928,197 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
