The closing price for NVIDIA (NVDA) in August 2016 was $1.51, on August 31, 2016. It was up 7.2% for the month. The latest price is $118.31.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2016 | $1.52 | $1.52 | $1.50 | $1.51 | 388,545,676 |
August 30 2016 | $1.52 | $1.53 | $1.51 | $1.52 | 285,544,877 |
August 29 2016 | $1.53 | $1.54 | $1.52 | $1.52 | 274,651,157 |
August 26 2016 | $1.52 | $1.53 | $1.51 | $1.53 | 300,024,957 |
August 25 2016 | $1.52 | $1.52 | $1.49 | $1.51 | 406,031,196 |
August 24 2016 | $1.55 | $1.55 | $1.52 | $1.52 | 298,449,757 |
August 23 2016 | $1.55 | $1.56 | $1.54 | $1.55 | 339,762,317 |
August 22 2016 | $1.53 | $1.54 | $1.52 | $1.54 | 244,747,318 |
August 19 2016 | $1.52 | $1.54 | $1.52 | $1.53 | 291,559,117 |
August 18 2016 | $1.50 | $1.53 | $1.49 | $1.52 | 331,683,837 |
August 17 2016 | $1.54 | $1.54 | $1.49 | $1.50 | 595,211,954 |
August 16 2016 | $1.54 | $1.55 | $1.53 | $1.54 | 287,653,797 |
August 15 2016 | $1.55 | $1.56 | $1.53 | $1.55 | 573,304,754 |
August 12 2016 | $1.52 | $1.56 | $1.49 | $1.55 | 1,425,745,626 |
August 11 2016 | $1.44 | $1.47 | $1.44 | $1.47 | 681,062,433 |
August 10 2016 | $1.46 | $1.46 | $1.43 | $1.44 | 375,738,116 |
August 09 2016 | $1.45 | $1.46 | $1.44 | $1.45 | 372,342,356 |
August 08 2016 | $1.45 | $1.45 | $1.43 | $1.44 | 305,064,157 |
August 05 2016 | $1.42 | $1.43 | $1.41 | $1.43 | 371,589,396 |
August 04 2016 | $1.39 | $1.41 | $1.38 | $1.41 | 272,712,157 |
August 03 2016 | $1.37 | $1.38 | $1.37 | $1.38 | 299,828,357 |
August 02 2016 | $1.40 | $1.40 | $1.36 | $1.38 | 282,748,797 |
August 01 2016 | $1.41 | $1.41 | $1.38 | $1.39 | 301,118,797 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
