The closing price for NVIDIA (NVDA) in March 2019 was $4.46, on March 29, 2019. It was up 14.9% for the month. The latest price is $137.06.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 29 2019 | $4.47 | $4.48 | $4.42 | $4.46 | 456,895,195 |
March 28 2019 | $4.41 | $4.47 | $4.35 | $4.40 | 480,263,995 |
March 27 2019 | $4.42 | $4.46 | $4.31 | $4.38 | 474,371,595 |
March 26 2019 | $4.46 | $4.51 | $4.33 | $4.39 | 703,507,193 |
March 25 2019 | $4.37 | $4.43 | $4.25 | $4.31 | 525,211,995 |
March 22 2019 | $4.54 | $4.59 | $4.39 | $4.41 | 747,643,593 |
March 21 2019 | $4.35 | $4.59 | $4.35 | $4.57 | 824,310,792 |
March 20 2019 | $4.39 | $4.44 | $4.29 | $4.33 | 719,148,833 |
March 19 2019 | $4.29 | $4.41 | $4.27 | $4.36 | 854,972,431 |
March 18 2019 | $4.25 | $4.30 | $4.17 | $4.19 | 486,993,195 |
March 15 2019 | $4.15 | $4.26 | $4.15 | $4.22 | 661,459,193 |
March 14 2019 | $4.20 | $4.21 | $4.10 | $4.11 | 519,385,195 |
March 13 2019 | $4.07 | $4.22 | $4.06 | $4.19 | 768,900,792 |
March 12 2019 | $4.03 | $4.08 | $3.95 | $4.03 | 579,574,794 |
March 11 2019 | $3.76 | $4.02 | $3.72 | $4.00 | 859,725,991 |
March 08 2019 | $3.62 | $3.75 | $3.59 | $3.74 | 422,414,796 |
March 07 2019 | $3.75 | $3.76 | $3.66 | $3.71 | 450,105,196 |
March 06 2019 | $3.88 | $3.89 | $3.77 | $3.77 | 403,525,996 |
March 05 2019 | $3.88 | $3.92 | $3.82 | $3.89 | 362,924,756 |
March 04 2019 | $3.92 | $3.95 | $3.84 | $3.89 | 409,989,996 |
March 01 2019 | $3.88 | $3.93 | $3.82 | $3.88 | 357,187,116 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
