The closing price for NVIDIA (NVDA) in May 2011 was $0.46, on May 31, 2011. It was down 1.9% for the month. The latest price is $140.11.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2011 | $0.46 | $0.46 | $0.44 | $0.46 | 1,200,999,588 |
May 27 2011 | $0.43 | $0.45 | $0.43 | $0.45 | 659,029,513 |
May 26 2011 | $0.42 | $0.44 | $0.42 | $0.43 | 706,556,793 |
May 25 2011 | $0.41 | $0.42 | $0.41 | $0.42 | 545,307,955 |
May 24 2011 | $0.42 | $0.43 | $0.42 | $0.42 | 720,703,593 |
May 23 2011 | $0.41 | $0.42 | $0.40 | $0.41 | 587,283,594 |
May 20 2011 | $0.41 | $0.42 | $0.40 | $0.41 | 575,935,634 |
May 19 2011 | $0.42 | $0.42 | $0.40 | $0.41 | 651,280,393 |
May 18 2011 | $0.41 | $0.42 | $0.40 | $0.41 | 659,034,833 |
May 17 2011 | $0.40 | $0.40 | $0.39 | $0.40 | 1,420,492,026 |
May 16 2011 | $0.42 | $0.42 | $0.41 | $0.41 | 728,834,753 |
May 13 2011 | $0.44 | $0.44 | $0.42 | $0.42 | 2,025,508,740 |
May 12 2011 | $0.45 | $0.47 | $0.45 | $0.47 | 1,223,419,148 |
May 11 2011 | $0.46 | $0.46 | $0.45 | $0.46 | 617,691,594 |
May 10 2011 | $0.46 | $0.46 | $0.45 | $0.45 | 690,975,233 |
May 09 2011 | $0.44 | $0.46 | $0.44 | $0.45 | 706,427,553 |
May 06 2011 | $0.44 | $0.45 | $0.43 | $0.44 | 841,145,632 |
May 05 2011 | $0.42 | $0.43 | $0.42 | $0.43 | 543,066,355 |
May 04 2011 | $0.43 | $0.44 | $0.42 | $0.43 | 639,375,994 |
May 03 2011 | $0.45 | $0.45 | $0.43 | $0.43 | 809,562,032 |
May 02 2011 | $0.47 | $0.47 | $0.45 | $0.45 | 613,957,194 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
