The closing price for NVIDIA (NVDA) in August 2020 was $13.30, on August 31, 2020. It was up 24.6% for the month. The latest price is $225.07.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2020 | $13.11 | $13.50 | $12.96 | $13.30 | 500,841,195 |
August 28 2020 | $12.60 | $13.07 | $12.57 | $13.07 | 537,158,395 |
August 27 2020 | $12.71 | $12.78 | $12.49 | $12.56 | 317,602,917 |
August 26 2020 | $12.73 | $12.79 | $12.61 | $12.70 | 321,242,917 |
August 25 2020 | $12.56 | $12.69 | $12.50 | $12.68 | 289,076,797 |
August 24 2020 | $12.81 | $12.84 | $12.44 | $12.65 | 490,564,395 |
August 21 2020 | $12.13 | $12.74 | $12.13 | $12.61 | 999,869,590 |
August 20 2020 | $11.91 | $12.30 | $11.81 | $12.07 | 921,386,391 |
August 19 2020 | $12.23 | $12.24 | $12.03 | $12.07 | 622,622,394 |
August 18 2020 | $12.38 | $12.42 | $12.02 | $12.19 | 503,446,395 |
August 17 2020 | $11.78 | $12.34 | $11.75 | $12.27 | 621,300,794 |
August 14 2020 | $11.46 | $11.64 | $11.38 | $11.50 | 366,436,156 |
August 13 2020 | $11.48 | $11.65 | $11.29 | $11.38 | 374,459,556 |
August 12 2020 | $10.93 | $11.40 | $10.90 | $11.37 | 464,942,795 |
August 11 2020 | $11.01 | $11.07 | $10.73 | $10.79 | 354,510,516 |
August 10 2020 | $11.27 | $11.34 | $10.79 | $11.10 | 427,795,996 |
August 07 2020 | $11.25 | $11.44 | $10.97 | $11.14 | 342,515,957 |
August 06 2020 | $11.28 | $11.29 | $11.11 | $11.27 | 244,315,678 |
August 05 2020 | $11.18 | $11.31 | $11.10 | $11.22 | 250,499,718 |
August 04 2020 | $10.99 | $11.16 | $10.84 | $11.16 | 310,335,597 |
August 03 2020 | $10.67 | $11.04 | $10.65 | $10.95 | 413,018,396 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.