The closing price for NVIDIA (NVDA) in August 2020 was $13.33, on August 31, 2020. It was up 24.6% for the month. The latest price is $136.64.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2020 | $13.14 | $13.53 | $13.00 | $13.33 | 500,841,195 |
August 28 2020 | $12.64 | $13.11 | $12.60 | $13.11 | 537,158,395 |
August 27 2020 | $12.74 | $12.81 | $12.53 | $12.59 | 317,602,917 |
August 26 2020 | $12.76 | $12.83 | $12.64 | $12.73 | 321,242,917 |
August 25 2020 | $12.59 | $12.72 | $12.54 | $12.71 | 289,076,797 |
August 24 2020 | $12.84 | $12.87 | $12.47 | $12.68 | 490,564,395 |
August 21 2020 | $12.16 | $12.77 | $12.16 | $12.64 | 999,869,590 |
August 20 2020 | $11.94 | $12.34 | $11.84 | $12.10 | 921,386,391 |
August 19 2020 | $12.26 | $12.28 | $12.06 | $12.10 | 622,622,394 |
August 18 2020 | $12.41 | $12.46 | $12.05 | $12.22 | 503,446,395 |
August 17 2020 | $11.82 | $12.37 | $11.78 | $12.30 | 621,300,794 |
August 14 2020 | $11.49 | $11.67 | $11.41 | $11.53 | 366,436,156 |
August 13 2020 | $11.51 | $11.69 | $11.32 | $11.41 | 374,459,556 |
August 12 2020 | $10.96 | $11.43 | $10.92 | $11.41 | 464,942,795 |
August 11 2020 | $11.04 | $11.10 | $10.76 | $10.82 | 354,510,516 |
August 10 2020 | $11.30 | $11.37 | $10.82 | $11.13 | 427,795,996 |
August 07 2020 | $11.28 | $11.47 | $11.00 | $11.17 | 342,515,957 |
August 06 2020 | $11.32 | $11.32 | $11.14 | $11.30 | 244,315,678 |
August 05 2020 | $11.21 | $11.34 | $11.13 | $11.25 | 250,499,718 |
August 04 2020 | $11.02 | $11.19 | $10.87 | $11.19 | 310,335,597 |
August 03 2020 | $10.70 | $11.06 | $10.68 | $10.98 | 413,018,396 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
