The closing price for NVIDIA (NVDA) in January 2019 was $3.57, on January 31, 2019. It was up 10% for the month. The latest price is $141.91.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2019 | $3.40 | $3.60 | $3.38 | $3.57 | 842,853,592 |
January 30 2019 | $3.34 | $3.42 | $3.26 | $3.41 | 974,229,590 |
January 29 2019 | $3.38 | $3.42 | $3.25 | $3.26 | 1,153,933,988 |
January 28 2019 | $3.39 | $3.51 | $3.25 | $3.42 | 2,511,526,695 |
January 25 2019 | $3.86 | $3.99 | $3.75 | $3.97 | 1,155,222,028 |
January 24 2019 | $3.79 | $3.93 | $3.78 | $3.91 | 708,970,393 |
January 23 2019 | $3.74 | $3.83 | $3.67 | $3.70 | 591,022,034 |
January 22 2019 | $3.86 | $3.87 | $3.66 | $3.69 | 661,551,153 |
January 18 2019 | $3.81 | $3.92 | $3.76 | $3.89 | 651,336,753 |
January 17 2019 | $3.66 | $3.80 | $3.63 | $3.76 | 493,436,395 |
January 16 2019 | $3.74 | $3.78 | $3.69 | $3.69 | 470,103,595 |
January 15 2019 | $3.76 | $3.80 | $3.70 | $3.72 | 617,009,994 |
January 14 2019 | $3.64 | $3.76 | $3.62 | $3.73 | 730,169,993 |
January 11 2019 | $3.58 | $3.71 | $3.55 | $3.69 | 874,762,791 |
January 10 2019 | $3.52 | $3.61 | $3.46 | $3.60 | 523,156,395 |
January 09 2019 | $3.52 | $3.58 | $3.47 | $3.54 | 617,259,194 |
January 08 2019 | $3.64 | $3.64 | $3.40 | $3.47 | 786,017,192 |
January 07 2019 | $3.43 | $3.59 | $3.38 | $3.56 | 709,159,193 |
January 04 2019 | $3.25 | $3.42 | $3.22 | $3.38 | 585,619,194 |
January 03 2019 | $3.32 | $3.35 | $3.17 | $3.17 | 705,551,553 |
January 02 2019 | $3.24 | $3.43 | $3.23 | $3.38 | 508,753,595 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
