The closing price for NVIDIA (NVDA) in October 2017 was $5.11, on October 31, 2017. It was up 14.4% for the month. The latest price is $137.06.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2017 | $5.07 | $5.14 | $5.06 | $5.11 | 411,908,396 |
October 30 2017 | $4.99 | $5.09 | $4.97 | $5.04 | 504,056,795 |
October 27 2017 | $4.89 | $4.99 | $4.86 | $4.99 | 572,193,594 |
October 26 2017 | $4.81 | $4.85 | $4.79 | $4.84 | 322,742,517 |
October 25 2017 | $4.87 | $4.92 | $4.72 | $4.79 | 828,161,152 |
October 24 2017 | $4.87 | $4.91 | $4.84 | $4.91 | 407,245,196 |
October 23 2017 | $4.89 | $4.91 | $4.84 | $4.86 | 428,695,196 |
October 20 2017 | $4.91 | $4.93 | $4.86 | $4.87 | 451,618,395 |
October 19 2017 | $4.81 | $4.89 | $4.76 | $4.89 | 570,769,994 |
October 18 2017 | $4.90 | $4.90 | $4.78 | $4.88 | 567,316,434 |
October 17 2017 | $4.87 | $4.92 | $4.85 | $4.89 | 478,594,795 |
October 16 2017 | $4.84 | $4.89 | $4.78 | $4.89 | 576,638,394 |
October 13 2017 | $4.78 | $4.82 | $4.74 | $4.81 | 628,729,234 |
October 12 2017 | $4.72 | $4.77 | $4.69 | $4.72 | 528,292,795 |
October 11 2017 | $4.69 | $4.72 | $4.64 | $4.72 | 529,509,195 |
October 10 2017 | $4.73 | $4.77 | $4.63 | $4.67 | 974,875,990 |
October 09 2017 | $4.52 | $4.61 | $4.50 | $4.58 | 563,490,834 |
October 06 2017 | $4.44 | $4.49 | $4.42 | $4.48 | 318,798,277 |
October 05 2017 | $4.49 | $4.50 | $4.44 | $4.47 | 437,364,396 |
October 04 2017 | $4.44 | $4.49 | $4.40 | $4.47 | 427,848,796 |
October 03 2017 | $4.43 | $4.46 | $4.39 | $4.43 | 390,330,716 |
October 02 2017 | $4.47 | $4.50 | $4.37 | $4.42 | 503,478,395 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
