The closing price for NVIDIA (NVDA) in May 2016 was $1.15, on May 31, 2016. It was up 30.6% for the month. The latest price is $135.90.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2016 | $1.13 | $1.15 | $1.13 | $1.15 | 412,525,196 |
May 27 2016 | $1.12 | $1.13 | $1.12 | $1.13 | 277,415,557 |
May 26 2016 | $1.11 | $1.13 | $1.11 | $1.12 | 309,963,237 |
May 25 2016 | $1.12 | $1.12 | $1.10 | $1.11 | 458,776,395 |
May 24 2016 | $1.09 | $1.12 | $1.09 | $1.11 | 415,788,796 |
May 23 2016 | $1.09 | $1.09 | $1.08 | $1.09 | 413,635,196 |
May 20 2016 | $1.07 | $1.09 | $1.07 | $1.09 | 391,083,596 |
May 19 2016 | $1.06 | $1.07 | $1.06 | $1.07 | 398,879,236 |
May 18 2016 | $1.03 | $1.07 | $1.03 | $1.06 | 541,071,995 |
May 17 2016 | $1.03 | $1.04 | $1.02 | $1.04 | 628,390,394 |
May 16 2016 | $1.00 | $1.05 | $0.99 | $1.03 | 973,030,390 |
May 13 2016 | $0.96 | $1.00 | $0.96 | $1.00 | 2,110,255,899 |
May 12 2016 | $0.89 | $0.89 | $0.86 | $0.87 | 670,541,153 |
May 11 2016 | $0.88 | $0.89 | $0.88 | $0.88 | 328,177,637 |
May 10 2016 | $0.87 | $0.88 | $0.86 | $0.88 | 269,677,157 |
May 09 2016 | $0.87 | $0.87 | $0.86 | $0.86 | 333,336,437 |
May 06 2016 | $0.85 | $0.87 | $0.85 | $0.87 | 183,239,998 |
May 05 2016 | $0.86 | $0.87 | $0.85 | $0.86 | 246,884,518 |
May 04 2016 | $0.86 | $0.86 | $0.84 | $0.85 | 525,762,795 |
May 03 2016 | $0.87 | $0.88 | $0.86 | $0.87 | 224,023,398 |
May 02 2016 | $0.88 | $0.89 | $0.87 | $0.88 | 256,076,797 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
