The closing price for NVIDIA (NVDA) in August 2005 was $0.23, on August 31, 2005. It was up 12.7% for the month. The latest price is $141.51.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2005 | $0.23 | $0.24 | $0.23 | $0.23 | 904,890,399 |
August 30 2005 | $0.22 | $0.23 | $0.22 | $0.23 | 948,677,058 |
August 29 2005 | $0.22 | $0.22 | $0.22 | $0.22 | 342,117,073 |
August 26 2005 | $0.22 | $0.22 | $0.22 | $0.22 | 323,427,322 |
August 25 2005 | $0.22 | $0.23 | $0.22 | $0.22 | 296,599,295 |
August 24 2005 | $0.22 | $0.23 | $0.22 | $0.22 | 514,610,149 |
August 23 2005 | $0.22 | $0.22 | $0.22 | $0.22 | 254,457,356 |
August 22 2005 | $0.22 | $0.23 | $0.22 | $0.22 | 547,217,853 |
August 19 2005 | $0.23 | $0.23 | $0.22 | $0.22 | 422,221,474 |
August 18 2005 | $0.23 | $0.23 | $0.22 | $0.22 | 822,721,519 |
August 17 2005 | $0.23 | $0.23 | $0.23 | $0.23 | 609,640,743 |
August 16 2005 | $0.23 | $0.23 | $0.23 | $0.23 | 641,341,247 |
August 15 2005 | $0.23 | $0.24 | $0.23 | $0.23 | 882,644,810 |
August 12 2005 | $0.23 | $0.23 | $0.22 | $0.23 | 2,315,321,951 |
August 11 2005 | $0.21 | $0.22 | $0.21 | $0.22 | 881,798,810 |
August 10 2005 | $0.22 | $0.22 | $0.21 | $0.21 | 440,640,385 |
August 09 2005 | $0.22 | $0.22 | $0.21 | $0.22 | 291,893,618 |
August 08 2005 | $0.22 | $0.22 | $0.22 | $0.22 | 730,102,804 |
August 05 2005 | $0.21 | $0.22 | $0.21 | $0.22 | 684,107,787 |
August 04 2005 | $0.21 | $0.21 | $0.21 | $0.21 | 356,599,506 |
August 03 2005 | $0.21 | $0.21 | $0.21 | $0.21 | 518,298,587 |
August 02 2005 | $0.21 | $0.21 | $0.21 | $0.21 | 427,743,991 |
August 01 2005 | $0.21 | $0.21 | $0.21 | $0.21 | 389,320,370 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
