The closing price for NVIDIA (NVDA) in August 2011 was $0.31, on August 31, 2011. It was down 5.9% for the month. The latest price is $142.81.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2011 | $0.32 | $0.32 | $0.30 | $0.31 | 705,914,753 |
August 30 2011 | $0.30 | $0.32 | $0.30 | $0.31 | 684,935,633 |
August 29 2011 | $0.31 | $0.31 | $0.30 | $0.31 | 601,843,194 |
August 26 2011 | $0.28 | $0.30 | $0.28 | $0.30 | 732,706,393 |
August 25 2011 | $0.29 | $0.30 | $0.29 | $0.29 | 690,966,393 |
August 24 2011 | $0.30 | $0.30 | $0.29 | $0.30 | 687,497,553 |
August 23 2011 | $0.28 | $0.30 | $0.28 | $0.30 | 938,389,991 |
August 22 2011 | $0.28 | $0.28 | $0.27 | $0.27 | 611,960,394 |
August 19 2011 | $0.27 | $0.28 | $0.27 | $0.27 | 761,429,592 |
August 18 2011 | $0.28 | $0.28 | $0.27 | $0.27 | 802,791,552 |
August 17 2011 | $0.30 | $0.30 | $0.29 | $0.29 | 553,355,194 |
August 16 2011 | $0.30 | $0.31 | $0.29 | $0.30 | 717,259,993 |
August 15 2011 | $0.30 | $0.31 | $0.30 | $0.31 | 864,248,431 |
August 12 2011 | $0.34 | $0.34 | $0.29 | $0.30 | 3,195,784,048 |
August 11 2011 | $0.28 | $0.31 | $0.28 | $0.31 | 1,078,788,429 |
August 10 2011 | $0.29 | $0.30 | $0.28 | $0.28 | 1,140,049,909 |
August 09 2011 | $0.28 | $0.30 | $0.28 | $0.30 | 1,329,891,547 |
August 08 2011 | $0.28 | $0.29 | $0.27 | $0.27 | 1,084,259,189 |
August 05 2011 | $0.31 | $0.32 | $0.29 | $0.30 | 1,270,639,587 |
August 04 2011 | $0.33 | $0.33 | $0.31 | $0.31 | 979,833,990 |
August 03 2011 | $0.33 | $0.34 | $0.33 | $0.34 | 765,358,832 |
August 02 2011 | $0.33 | $0.35 | $0.33 | $0.33 | 1,356,500,786 |
August 01 2011 | $0.32 | $0.33 | $0.32 | $0.33 | 1,019,975,630 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
