The closing price for NVIDIA (NVDA) in August 2018 was $6.94, on August 31, 2018. It was up 14.1% for the month. The latest price is $228.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2018 | $6.84 | $6.95 | $6.83 | $6.94 | 306,589,997 |
August 30 2018 | $6.85 | $6.96 | $6.83 | $6.86 | 346,609,197 |
August 29 2018 | $6.77 | $6.91 | $6.75 | $6.88 | 420,109,596 |
August 28 2018 | $6.81 | $6.83 | $6.66 | $6.78 | 475,383,995 |
August 27 2018 | $6.75 | $6.89 | $6.72 | $6.81 | 505,777,595 |
August 24 2018 | $6.60 | $6.74 | $6.59 | $6.72 | 531,510,395 |
August 23 2018 | $6.45 | $6.66 | $6.44 | $6.59 | 720,684,353 |
August 22 2018 | $6.22 | $6.50 | $6.22 | $6.49 | 749,856,793 |
August 21 2018 | $6.14 | $6.26 | $6.12 | $6.26 | 673,988,433 |
August 20 2018 | $6.01 | $6.25 | $5.90 | $6.12 | 854,386,391 |
August 17 2018 | $6.25 | $6.25 | $6.02 | $6.05 | 1,143,187,549 |
August 16 2018 | $6.47 | $6.47 | $6.30 | $6.36 | 801,259,192 |
August 15 2018 | $6.48 | $6.51 | $6.32 | $6.40 | 591,135,634 |
August 14 2018 | $6.43 | $6.47 | $6.35 | $6.46 | 466,219,595 |
August 13 2018 | $6.30 | $6.45 | $6.30 | $6.33 | 375,206,316 |
August 10 2018 | $6.25 | $6.32 | $6.24 | $6.29 | 256,626,717 |
August 09 2018 | $6.40 | $6.40 | $6.33 | $6.33 | 204,278,478 |
August 08 2018 | $6.35 | $6.43 | $6.31 | $6.38 | 262,098,477 |
August 07 2018 | $6.32 | $6.36 | $6.30 | $6.35 | 258,130,397 |
August 06 2018 | $6.21 | $6.28 | $6.17 | $6.27 | 207,506,598 |
August 03 2018 | $6.21 | $6.25 | $6.20 | $6.23 | 214,288,078 |
August 02 2018 | $6.02 | $6.19 | $5.96 | $6.19 | 269,667,557 |
August 01 2018 | $6.08 | $6.13 | $6.02 | $6.09 | 283,555,557 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.