The closing price for NVIDIA (NVDA) in August 2019 was $4.17, on August 30, 2019. It was down 0.9% for the month. The latest price is $141.13.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 30 2019 | $4.20 | $4.25 | $4.15 | $4.17 | 290,908,477 |
August 29 2019 | $4.10 | $4.19 | $4.10 | $4.15 | 358,373,036 |
August 28 2019 | $4.00 | $4.06 | $3.96 | $4.01 | 255,828,117 |
August 27 2019 | $4.15 | $4.15 | $3.99 | $4.02 | 291,549,557 |
August 26 2019 | $4.12 | $4.14 | $4.07 | $4.11 | 318,594,157 |
August 23 2019 | $4.19 | $4.24 | $4.02 | $4.04 | 569,497,234 |
August 22 2019 | $4.27 | $4.31 | $4.22 | $4.26 | 303,756,677 |
August 21 2019 | $4.24 | $4.31 | $4.22 | $4.26 | 427,910,796 |
August 20 2019 | $4.24 | $4.24 | $4.15 | $4.17 | 463,521,595 |
August 19 2019 | $4.08 | $4.26 | $4.06 | $4.24 | 816,322,432 |
August 16 2019 | $3.96 | $4.02 | $3.90 | $3.97 | 1,015,385,230 |
August 15 2019 | $3.75 | $3.77 | $3.66 | $3.70 | 554,462,034 |
August 14 2019 | $3.79 | $3.80 | $3.69 | $3.73 | 419,881,196 |
August 13 2019 | $3.76 | $3.92 | $3.72 | $3.88 | 360,512,436 |
August 12 2019 | $3.78 | $3.83 | $3.74 | $3.76 | 279,200,477 |
August 09 2019 | $3.89 | $3.90 | $3.78 | $3.83 | 341,816,717 |
August 08 2019 | $3.88 | $3.93 | $3.83 | $3.93 | 309,298,877 |
August 07 2019 | $3.73 | $3.84 | $3.71 | $3.82 | 372,561,796 |
August 06 2019 | $3.82 | $3.87 | $3.74 | $3.79 | 361,270,676 |
August 05 2019 | $3.82 | $3.82 | $3.70 | $3.75 | 589,157,554 |
August 02 2019 | $4.01 | $4.08 | $3.96 | $4.01 | 428,349,196 |
August 01 2019 | $4.20 | $4.29 | $4.05 | $4.10 | 421,212,396 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
