The closing price for NVIDIA (NVDA) in February 2019 was $3.83, on February 28, 2019. It was up 6.9% for the month. The latest price is $129.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2019 | $3.85 | $3.87 | $3.81 | $3.83 | 324,942,597 |
February 27 2019 | $3.88 | $3.91 | $3.80 | $3.85 | 500,255,195 |
February 26 2019 | $3.93 | $3.99 | $3.86 | $3.90 | 488,462,795 |
February 25 2019 | $4.03 | $4.10 | $3.93 | $3.94 | 656,019,193 |
February 22 2019 | $3.91 | $3.97 | $3.90 | $3.95 | 401,741,196 |
February 21 2019 | $3.94 | $3.97 | $3.85 | $3.86 | 448,546,796 |
February 20 2019 | $3.91 | $4.00 | $3.90 | $3.93 | 540,989,555 |
February 19 2019 | $3.89 | $3.97 | $3.87 | $3.88 | 551,892,794 |
February 15 2019 | $4.04 | $4.06 | $3.88 | $3.90 | 1,516,749,065 |
February 14 2019 | $3.79 | $3.86 | $3.75 | $3.83 | 827,262,792 |
February 13 2019 | $3.78 | $3.86 | $3.76 | $3.79 | 605,371,954 |
February 12 2019 | $3.67 | $3.76 | $3.66 | $3.75 | 591,060,434 |
February 11 2019 | $3.63 | $3.68 | $3.58 | $3.63 | 495,180,795 |
February 08 2019 | $3.59 | $3.69 | $3.57 | $3.67 | 461,605,595 |
February 07 2019 | $3.75 | $3.75 | $3.61 | $3.66 | 637,119,994 |
February 06 2019 | $3.75 | $3.86 | $3.75 | $3.79 | 702,465,993 |
February 05 2019 | $3.71 | $3.76 | $3.68 | $3.72 | 542,425,235 |
February 04 2019 | $3.61 | $3.74 | $3.58 | $3.70 | 528,600,795 |
February 01 2019 | $3.58 | $3.64 | $3.54 | $3.59 | 625,047,154 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
