The closing price for NVIDIA (NVDA) in May 2019 was $3.37, on May 31, 2019. It was down 25.9% for the month. The latest price is $141.95.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2019 | $3.41 | $3.44 | $3.37 | $3.37 | 389,719,676 |
May 30 2019 | $3.49 | $3.52 | $3.42 | $3.46 | 394,299,596 |
May 29 2019 | $3.51 | $3.55 | $3.45 | $3.48 | 559,801,594 |
May 28 2019 | $3.62 | $3.65 | $3.56 | $3.56 | 428,353,996 |
May 24 2019 | $3.68 | $3.71 | $3.60 | $3.60 | 357,585,276 |
May 23 2019 | $3.72 | $3.72 | $3.60 | $3.66 | 591,844,434 |
May 22 2019 | $3.81 | $3.84 | $3.77 | $3.78 | 325,869,597 |
May 21 2019 | $3.83 | $3.87 | $3.79 | $3.85 | 361,849,876 |
May 20 2019 | $3.79 | $3.84 | $3.74 | $3.77 | 572,065,234 |
May 17 2019 | $3.93 | $4.06 | $3.85 | $3.89 | 1,022,067,950 |
May 16 2019 | $3.96 | $4.02 | $3.91 | $3.98 | 781,087,952 |
May 15 2019 | $3.97 | $4.00 | $3.91 | $3.96 | 502,319,995 |
May 14 2019 | $3.97 | $4.06 | $3.93 | $4.02 | 524,878,795 |
May 13 2019 | $4.06 | $4.08 | $3.92 | $3.93 | 656,912,713 |
May 10 2019 | $4.19 | $4.26 | $4.07 | $4.19 | 569,497,994 |
May 09 2019 | $4.25 | $4.26 | $4.11 | $4.23 | 660,246,393 |
May 08 2019 | $4.27 | $4.40 | $4.26 | $4.32 | 419,165,996 |
May 07 2019 | $4.42 | $4.42 | $4.25 | $4.30 | 555,218,354 |
May 06 2019 | $4.36 | $4.48 | $4.32 | $4.47 | 422,177,996 |
May 03 2019 | $4.56 | $4.57 | $4.48 | $4.54 | 336,823,477 |
May 02 2019 | $4.49 | $4.59 | $4.45 | $4.55 | 394,685,396 |
May 01 2019 | $4.55 | $4.59 | $4.48 | $4.48 | 354,281,236 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
