The closing price for NVIDIA (NVDA) in August 2009 was $0.33, on August 31, 2009. It was up 9.7% for the month. The latest price is $154.36.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2009 | $0.33 | $0.34 | $0.33 | $0.33 | 431,793,196 |
August 28 2009 | $0.33 | $0.34 | $0.33 | $0.34 | 883,988,831 |
August 27 2009 | $0.32 | $0.32 | $0.31 | $0.32 | 551,148,434 |
August 26 2009 | $0.31 | $0.32 | $0.31 | $0.32 | 434,322,396 |
August 25 2009 | $0.31 | $0.32 | $0.31 | $0.31 | 444,106,396 |
August 24 2009 | $0.32 | $0.32 | $0.31 | $0.31 | 461,475,995 |
August 21 2009 | $0.32 | $0.32 | $0.31 | $0.32 | 607,433,234 |
August 20 2009 | $0.30 | $0.32 | $0.30 | $0.31 | 819,986,792 |
August 19 2009 | $0.30 | $0.30 | $0.30 | $0.30 | 553,028,434 |
August 18 2009 | $0.29 | $0.31 | $0.29 | $0.31 | 636,203,954 |
August 17 2009 | $0.30 | $0.30 | $0.29 | $0.29 | 465,037,195 |
August 14 2009 | $0.32 | $0.32 | $0.30 | $0.31 | 427,159,596 |
August 13 2009 | $0.31 | $0.32 | $0.30 | $0.32 | 564,094,394 |
August 12 2009 | $0.30 | $0.31 | $0.30 | $0.31 | 634,952,754 |
August 11 2009 | $0.30 | $0.31 | $0.30 | $0.30 | 482,136,795 |
August 10 2009 | $0.32 | $0.32 | $0.30 | $0.30 | 693,389,593 |
August 07 2009 | $0.32 | $0.33 | $0.31 | $0.31 | 1,401,897,626 |
August 06 2009 | $0.31 | $0.31 | $0.30 | $0.30 | 957,587,190 |
August 05 2009 | $0.30 | $0.31 | $0.30 | $0.31 | 610,806,394 |
August 04 2009 | $0.30 | $0.31 | $0.30 | $0.31 | 695,406,393 |
August 03 2009 | $0.30 | $0.31 | $0.30 | $0.30 | 472,202,395 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
