The closing price for NVIDIA (NVDA) in January 2020 was $5.89, on January 31, 2020. It was down 1% for the month. The latest price is $124.91.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2020 | $6.07 | $6.09 | $5.84 | $5.89 | 370,419,716 |
January 30 2020 | $6.02 | $6.13 | $5.96 | $6.12 | 290,503,557 |
January 29 2020 | $6.16 | $6.20 | $6.07 | $6.11 | 259,451,157 |
January 28 2020 | $6.05 | $6.21 | $5.99 | $6.17 | 310,976,037 |
January 27 2020 | $5.93 | $6.03 | $5.78 | $5.98 | 470,533,995 |
January 24 2020 | $6.41 | $6.46 | $6.18 | $6.24 | 373,513,556 |
January 23 2020 | $6.27 | $6.30 | $6.18 | $6.30 | 244,514,438 |
January 22 2020 | $6.22 | $6.31 | $6.20 | $6.23 | 239,238,678 |
January 21 2020 | $6.17 | $6.21 | $6.14 | $6.17 | 217,916,998 |
January 17 2020 | $6.22 | $6.22 | $6.16 | $6.21 | 253,790,557 |
January 16 2020 | $6.17 | $6.20 | $6.14 | $6.20 | 284,191,677 |
January 15 2020 | $6.17 | $6.19 | $6.09 | $6.11 | 263,105,437 |
January 14 2020 | $6.23 | $6.26 | $6.14 | $6.16 | 359,579,316 |
January 13 2020 | $6.17 | $6.30 | $6.14 | $6.27 | 320,338,077 |
January 10 2020 | $6.16 | $6.19 | $6.07 | $6.08 | 316,462,397 |
January 09 2020 | $6.07 | $6.12 | $6.00 | $6.05 | 255,442,117 |
January 08 2020 | $5.97 | $6.03 | $5.93 | $5.98 | 277,240,677 |
January 07 2020 | $5.93 | $6.02 | $5.89 | $5.97 | 319,205,757 |
January 06 2020 | $5.78 | $5.91 | $5.76 | $5.90 | 262,912,477 |
January 03 2020 | $5.85 | $5.92 | $5.83 | $5.88 | 205,772,318 |
January 02 2020 | $5.94 | $5.97 | $5.89 | $5.97 | 237,678,758 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
