The closing price for NVIDIA (NVDA) in May 2007 was $0.53, on May 31, 2007. It was up 3.4% for the month. The latest price is $119.52.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2007 | $0.53 | $0.53 | $0.52 | $0.53 | 481,568,105 |
May 30 2007 | $0.51 | $0.52 | $0.51 | $0.52 | 331,500,618 |
May 29 2007 | $0.51 | $0.52 | $0.51 | $0.52 | 316,241,246 |
May 25 2007 | $0.51 | $0.52 | $0.51 | $0.51 | 308,846,309 |
May 24 2007 | $0.53 | $0.53 | $0.50 | $0.51 | 607,797,244 |
May 23 2007 | $0.54 | $0.54 | $0.52 | $0.53 | 448,172,302 |
May 22 2007 | $0.54 | $0.54 | $0.53 | $0.54 | 401,671,724 |
May 21 2007 | $0.53 | $0.55 | $0.53 | $0.54 | 645,767,025 |
May 18 2007 | $0.53 | $0.54 | $0.52 | $0.54 | 603,702,846 |
May 17 2007 | $0.53 | $0.53 | $0.52 | $0.52 | 443,659,224 |
May 16 2007 | $0.53 | $0.53 | $0.52 | $0.53 | 523,117,905 |
May 15 2007 | $0.53 | $0.54 | $0.53 | $0.53 | 621,359,157 |
May 14 2007 | $0.53 | $0.54 | $0.53 | $0.53 | 731,561,643 |
May 11 2007 | $0.53 | $0.54 | $0.52 | $0.54 | 1,525,784,256 |
May 10 2007 | $0.51 | $0.52 | $0.50 | $0.50 | 786,243,157 |
May 09 2007 | $0.51 | $0.51 | $0.50 | $0.51 | 417,867,696 |
May 08 2007 | $0.50 | $0.51 | $0.49 | $0.51 | 737,054,701 |
May 07 2007 | $0.52 | $0.53 | $0.50 | $0.50 | 557,097,448 |
May 04 2007 | $0.51 | $0.52 | $0.51 | $0.52 | 405,210,882 |
May 03 2007 | $0.51 | $0.51 | $0.51 | $0.51 | 500,246,636 |
May 02 2007 | $0.51 | $0.51 | $0.50 | $0.50 | 659,652,338 |
May 01 2007 | $0.51 | $0.52 | $0.50 | $0.51 | 544,521,275 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
