The closing price for NVIDIA (NVDA) in August 2022 was $15.05, on August 31, 2022. It was down 17% for the month. The latest price is $210.69.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2022 | $15.34 | $15.50 | $14.92 | $15.05 | 573,709,874 |
August 30 2022 | $15.92 | $15.99 | $15.14 | $15.43 | 530,180,695 |
August 29 2022 | $15.98 | $16.29 | $15.72 | $15.76 | 496,131,905 |
August 26 2022 | $17.81 | $17.87 | $16.19 | $16.22 | 769,127,332 |
August 25 2022 | $16.80 | $17.90 | $16.79 | $17.86 | 770,691,242 |
August 24 2022 | $16.96 | $17.36 | $16.85 | $17.17 | 522,660,695 |
August 23 2022 | $16.94 | $17.42 | $16.92 | $17.13 | 369,985,776 |
August 22 2022 | $17.44 | $17.51 | $16.92 | $16.99 | 409,592,726 |
August 19 2022 | $18.36 | $18.47 | $17.72 | $17.80 | 441,588,316 |
August 18 2022 | $18.25 | $18.81 | $18.13 | $18.72 | 415,446,596 |
August 17 2022 | $18.47 | $18.64 | $18.09 | $18.28 | 446,799,096 |
August 16 2022 | $18.87 | $19.09 | $18.45 | $18.83 | 451,239,605 |
August 15 2022 | $18.65 | $19.11 | $18.56 | $18.98 | 457,665,585 |
August 12 2022 | $18.11 | $18.67 | $17.90 | $18.66 | 478,094,215 |
August 11 2022 | $18.08 | $18.66 | $17.83 | $17.89 | 509,326,595 |
August 10 2022 | $17.65 | $18.07 | $17.27 | $18.05 | 597,422,454 |
August 09 2022 | $17.20 | $17.40 | $16.68 | $17.04 | 668,262,723 |
August 08 2022 | $17.45 | $18.19 | $17.19 | $17.74 | 983,783,190 |
August 05 2022 | $18.76 | $19.18 | $18.61 | $18.94 | 386,068,316 |
August 04 2022 | $18.80 | $19.22 | $18.71 | $19.16 | 409,652,296 |
August 03 2022 | $18.13 | $18.92 | $18.09 | $18.84 | 418,145,586 |
August 02 2022 | $18.07 | $18.89 | $18.04 | $18.47 | 489,526,875 |
August 01 2022 | $18.13 | $18.79 | $17.94 | $18.39 | 476,468,975 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.