The closing price for NVIDIA (NVDA) in August 2007 was $0.78, on August 31, 2007. It was up 13.5% for the month. The latest price is $120.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2007 | $0.76 | $0.78 | $0.76 | $0.78 | 720,831,309 |
August 30 2007 | $0.74 | $0.76 | $0.74 | $0.74 | 465,154,693 |
August 29 2007 | $0.72 | $0.75 | $0.72 | $0.75 | 538,551,697 |
August 28 2007 | $0.76 | $0.76 | $0.71 | $0.71 | 559,908,327 |
August 27 2007 | $0.74 | $0.76 | $0.73 | $0.75 | 635,652,290 |
August 24 2007 | $0.73 | $0.74 | $0.73 | $0.74 | 361,590,124 |
August 23 2007 | $0.74 | $0.75 | $0.73 | $0.73 | 649,731,163 |
August 22 2007 | $0.74 | $0.74 | $0.73 | $0.74 | 560,758,167 |
August 21 2007 | $0.69 | $0.73 | $0.68 | $0.72 | 715,244,111 |
August 20 2007 | $0.69 | $0.70 | $0.68 | $0.69 | 519,437,927 |
August 17 2007 | $0.67 | $0.69 | $0.65 | $0.69 | 728,712,305 |
August 16 2007 | $0.66 | $0.66 | $0.62 | $0.65 | 777,488,681 |
August 15 2007 | $0.69 | $0.70 | $0.66 | $0.66 | 695,028,261 |
August 14 2007 | $0.67 | $0.70 | $0.67 | $0.69 | 1,090,853,948 |
August 13 2007 | $0.68 | $0.68 | $0.65 | $0.67 | 699,914,659 |
August 10 2007 | $0.65 | $0.68 | $0.63 | $0.67 | 1,140,765,044 |
August 09 2007 | $0.70 | $0.72 | $0.69 | $0.71 | 1,188,568,221 |
August 08 2007 | $0.68 | $0.72 | $0.67 | $0.70 | 660,010,478 |
August 07 2007 | $0.66 | $0.68 | $0.65 | $0.67 | 565,061,845 |
August 06 2007 | $0.66 | $0.66 | $0.64 | $0.66 | 523,827,045 |
August 03 2007 | $0.69 | $0.69 | $0.65 | $0.65 | 623,116,496 |
August 02 2007 | $0.70 | $0.70 | $0.68 | $0.69 | 468,536,832 |
August 01 2007 | $0.69 | $0.71 | $0.66 | $0.69 | 705,831,796 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
