The closing price for NVIDIA (NVDA) in June 2019 was $4.08, on June 28, 2019. It was up 20.8% for the month. The latest price is $141.95.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 28 2019 | $4.10 | $4.11 | $4.04 | $4.08 | 397,666,356 |
June 27 2019 | $4.04 | $4.08 | $4.01 | $4.06 | 445,441,596 |
June 26 2019 | $3.89 | $4.02 | $3.88 | $3.96 | 584,073,234 |
June 25 2019 | $3.80 | $3.87 | $3.76 | $3.76 | 311,866,437 |
June 24 2019 | $3.79 | $3.82 | $3.75 | $3.79 | 282,948,677 |
June 21 2019 | $3.82 | $3.86 | $3.77 | $3.77 | 434,426,796 |
June 20 2019 | $3.90 | $3.91 | $3.82 | $3.83 | 350,167,277 |
June 19 2019 | $3.84 | $3.85 | $3.78 | $3.81 | 331,643,997 |
June 18 2019 | $3.67 | $3.86 | $3.66 | $3.80 | 581,918,034 |
June 17 2019 | $3.59 | $3.64 | $3.57 | $3.60 | 276,041,477 |
June 14 2019 | $3.59 | $3.62 | $3.55 | $3.59 | 394,426,236 |
June 13 2019 | $3.66 | $3.70 | $3.64 | $3.68 | 308,081,077 |
June 12 2019 | $3.70 | $3.71 | $3.62 | $3.63 | 358,891,916 |
June 11 2019 | $3.75 | $3.79 | $3.71 | $3.75 | 383,870,036 |
June 10 2019 | $3.67 | $3.76 | $3.67 | $3.69 | 402,780,796 |
June 07 2019 | $3.58 | $3.65 | $3.56 | $3.62 | 348,857,517 |
June 06 2019 | $3.52 | $3.60 | $3.51 | $3.57 | 408,138,396 |
June 05 2019 | $3.63 | $3.63 | $3.48 | $3.51 | 511,615,595 |
June 04 2019 | $3.39 | $3.56 | $3.37 | $3.55 | 641,835,594 |
June 03 2019 | $3.38 | $3.42 | $3.30 | $3.33 | 478,643,195 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
