The closing price for NVIDIA (NVDA) in May 2005 was $0.21, on May 31, 2005. It was up 22.1% for the month. The latest price is $128.75.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2005 | $0.21 | $0.21 | $0.20 | $0.21 | 763,166,748 |
May 27 2005 | $0.21 | $0.21 | $0.21 | $0.21 | 322,733,723 |
May 26 2005 | $0.21 | $0.21 | $0.21 | $0.21 | 788,912,375 |
May 25 2005 | $0.21 | $0.21 | $0.20 | $0.21 | 537,250,658 |
May 24 2005 | $0.20 | $0.21 | $0.20 | $0.21 | 525,776,144 |
May 23 2005 | $0.20 | $0.21 | $0.20 | $0.21 | 703,663,697 |
May 20 2005 | $0.20 | $0.20 | $0.20 | $0.20 | 517,141,788 |
May 19 2005 | $0.20 | $0.20 | $0.20 | $0.20 | 452,878,339 |
May 18 2005 | $0.20 | $0.20 | $0.19 | $0.20 | 550,533,692 |
May 17 2005 | $0.19 | $0.20 | $0.19 | $0.20 | 639,792,168 |
May 16 2005 | $0.19 | $0.20 | $0.19 | $0.19 | 664,023,036 |
May 13 2005 | $0.19 | $0.19 | $0.18 | $0.19 | 2,651,119,108 |
May 12 2005 | $0.17 | $0.18 | $0.17 | $0.17 | 906,876,398 |
May 11 2005 | $0.17 | $0.18 | $0.17 | $0.17 | 556,205,249 |
May 10 2005 | $0.18 | $0.18 | $0.17 | $0.17 | 735,898,681 |
May 09 2005 | $0.18 | $0.18 | $0.18 | $0.18 | 747,941,755 |
May 06 2005 | $0.18 | $0.18 | $0.17 | $0.18 | 355,960,026 |
May 05 2005 | $0.17 | $0.18 | $0.17 | $0.17 | 619,948,978 |
May 04 2005 | $0.17 | $0.17 | $0.17 | $0.17 | 468,991,811 |
May 03 2005 | $0.17 | $0.17 | $0.17 | $0.17 | 439,706,906 |
May 02 2005 | $0.17 | $0.17 | $0.16 | $0.17 | 342,273,553 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
