The closing price for NVIDIA (NVDA) in August 2017 was $4.19, on August 31, 2017. It was up 4.6% for the month. The latest price is $101.42.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2017 | $4.11 | $4.19 | $4.11 | $4.19 | 612,684,434 |
August 30 2017 | $4.09 | $4.11 | $4.06 | $4.09 | 384,401,556 |
August 29 2017 | $4.02 | $4.09 | $4.01 | $4.07 | 324,094,277 |
August 28 2017 | $4.07 | $4.08 | $4.01 | $4.08 | 389,495,716 |
August 25 2017 | $4.11 | $4.12 | $4.04 | $4.05 | 357,200,876 |
August 24 2017 | $4.13 | $4.13 | $4.06 | $4.08 | 469,699,995 |
August 23 2017 | $3.98 | $4.11 | $3.98 | $4.10 | 579,519,994 |
August 22 2017 | $3.97 | $4.02 | $3.95 | $4.02 | 450,455,996 |
August 21 2017 | $4.01 | $4.02 | $3.89 | $3.93 | 623,670,794 |
August 18 2017 | $4.04 | $4.06 | $3.94 | $3.99 | 601,204,434 |
August 17 2017 | $4.07 | $4.09 | $3.98 | $3.99 | 525,442,795 |
August 16 2017 | $4.14 | $4.16 | $4.05 | $4.08 | 596,631,634 |
August 15 2017 | $4.16 | $4.19 | $4.09 | $4.12 | 764,530,392 |
August 14 2017 | $3.94 | $4.16 | $3.93 | $4.16 | 1,279,021,547 |
August 11 2017 | $3.88 | $3.93 | $3.78 | $3.85 | 1,497,194,345 |
August 10 2017 | $4.25 | $4.26 | $4.06 | $4.07 | 1,328,087,947 |
August 09 2017 | $4.16 | $4.25 | $4.14 | $4.25 | 530,784,795 |
August 08 2017 | $4.29 | $4.31 | $4.17 | $4.20 | 755,333,992 |
August 07 2017 | $4.16 | $4.26 | $4.15 | $4.26 | 717,411,153 |
August 04 2017 | $4.13 | $4.20 | $4.11 | $4.13 | 589,094,034 |
August 03 2017 | $4.06 | $4.11 | $4.04 | $4.11 | 442,421,596 |
August 02 2017 | $4.09 | $4.10 | $3.98 | $4.06 | 478,443,195 |
August 01 2017 | $4.00 | $4.06 | $3.98 | $4.06 | 431,383,196 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
