The closing price for NVIDIA (NVDA) in April 2020 was $7.28, on April 30, 2020. It was up 14.3% for the month. The latest price is $144.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2020 | $7.38 | $7.44 | $7.27 | $7.28 | 375,917,716 |
April 29 2020 | $7.39 | $7.49 | $7.32 | $7.44 | 379,161,876 |
April 28 2020 | $7.55 | $7.58 | $7.25 | $7.26 | 442,903,996 |
April 27 2020 | $7.35 | $7.56 | $7.32 | $7.40 | 479,387,995 |
April 24 2020 | $7.07 | $7.22 | $6.99 | $7.21 | 352,645,476 |
April 23 2020 | $7.17 | $7.30 | $7.05 | $7.08 | 424,159,596 |
April 22 2020 | $6.91 | $7.17 | $6.86 | $7.13 | 484,729,195 |
April 21 2020 | $7.03 | $7.09 | $6.65 | $6.71 | 735,159,993 |
April 20 2020 | $7.16 | $7.31 | $7.11 | $7.15 | 449,388,396 |
April 17 2020 | $7.42 | $7.45 | $7.15 | $7.28 | 539,121,995 |
April 16 2020 | $7.15 | $7.45 | $7.14 | $7.34 | 745,620,393 |
April 15 2020 | $6.91 | $7.08 | $6.86 | $7.00 | 366,148,836 |
April 14 2020 | $6.85 | $7.11 | $6.82 | $7.07 | 530,946,795 |
April 13 2020 | $6.49 | $6.73 | $6.40 | $6.72 | 398,407,276 |
April 09 2020 | $6.78 | $6.80 | $6.49 | $6.55 | 526,247,995 |
April 08 2020 | $6.56 | $6.68 | $6.49 | $6.65 | 542,444,435 |
April 07 2020 | $6.91 | $6.93 | $6.41 | $6.45 | 784,522,032 |
April 06 2020 | $6.36 | $6.72 | $6.30 | $6.69 | 717,611,993 |
April 03 2020 | $6.33 | $6.37 | $5.94 | $6.08 | 663,214,073 |
April 02 2020 | $6.08 | $6.38 | $6.04 | $6.36 | 675,764,353 |
April 01 2020 | $6.37 | $6.52 | $6.01 | $6.06 | 656,913,193 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
