The closing price for NVIDIA (NVDA) in 2019 was $5.86, on December 31, 2019. It was up 80.8% for the year. The latest price is $141.95.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $5.75 | $5.87 | $5.73 | $5.86 | 231,211,318 |
December 30 2019 | $5.88 | $5.88 | $5.75 | $5.78 | 258,247,117 |
December 27 2019 | $5.97 | $5.98 | $5.87 | $5.90 | 254,810,037 |
December 26 2019 | $5.94 | $5.98 | $5.93 | $5.96 | 183,218,038 |
December 24 2019 | $5.93 | $5.96 | $5.90 | $5.94 | 138,863,879 |
December 23 2019 | $5.99 | $6.02 | $5.94 | $5.95 | 355,392,596 |
December 20 2019 | $5.93 | $5.99 | $5.91 | $5.96 | 603,384,394 |
December 19 2019 | $5.75 | $5.88 | $5.74 | $5.86 | 453,106,795 |
December 18 2019 | $5.72 | $5.77 | $5.71 | $5.71 | 344,278,757 |
December 17 2019 | $5.62 | $5.71 | $5.61 | $5.68 | 323,263,917 |
December 16 2019 | $5.62 | $5.68 | $5.60 | $5.61 | 321,307,357 |
December 13 2019 | $5.58 | $5.70 | $5.52 | $5.58 | 454,654,395 |
December 12 2019 | $5.38 | $5.60 | $5.37 | $5.58 | 406,083,196 |
December 11 2019 | $5.34 | $5.42 | $5.34 | $5.41 | 234,009,878 |
December 10 2019 | $5.31 | $5.38 | $5.26 | $5.33 | 256,689,117 |
December 09 2019 | $5.26 | $5.34 | $5.25 | $5.28 | 215,132,798 |
December 06 2019 | $5.27 | $5.32 | $5.26 | $5.28 | 232,418,278 |
December 05 2019 | $5.24 | $5.25 | $5.17 | $5.20 | 185,137,758 |
December 04 2019 | $5.25 | $5.28 | $5.19 | $5.21 | 273,618,357 |
December 03 2019 | $5.03 | $5.17 | $4.99 | $5.17 | 474,145,995 |
December 02 2019 | $5.39 | $5.40 | $5.19 | $5.21 | 373,869,676 |
November 29 2019 | $5.40 | $5.43 | $5.37 | $5.40 | 141,556,959 |
November 27 2019 | $5.44 | $5.48 | $5.41 | $5.43 | 216,428,718 |
November 26 2019 | $5.49 | $5.49 | $5.39 | $5.40 | 385,680,916 |
November 25 2019 | $5.37 | $5.51 | $5.36 | $5.50 | 507,347,595 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
