The closing price for NVIDIA (NVDA) in August 2012 was $0.32, on August 31, 2012. It was up 3% for the month. The latest price is $147.83.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2012 | $0.32 | $0.33 | $0.32 | $0.32 | 485,071,595 |
August 30 2012 | $0.33 | $0.33 | $0.32 | $0.32 | 307,511,277 |
August 29 2012 | $0.33 | $0.33 | $0.33 | $0.33 | 250,446,398 |
August 28 2012 | $0.33 | $0.33 | $0.33 | $0.33 | 310,793,277 |
August 27 2012 | $0.33 | $0.34 | $0.33 | $0.33 | 340,946,157 |
August 24 2012 | $0.33 | $0.34 | $0.33 | $0.33 | 347,722,317 |
August 23 2012 | $0.33 | $0.34 | $0.33 | $0.33 | 379,236,076 |
August 22 2012 | $0.33 | $0.34 | $0.33 | $0.34 | 313,591,397 |
August 21 2012 | $0.34 | $0.34 | $0.33 | $0.33 | 340,246,317 |
August 20 2012 | $0.33 | $0.34 | $0.33 | $0.34 | 314,649,117 |
August 17 2012 | $0.34 | $0.34 | $0.33 | $0.34 | 309,921,437 |
August 16 2012 | $0.33 | $0.34 | $0.33 | $0.34 | 371,146,076 |
August 15 2012 | $0.34 | $0.34 | $0.33 | $0.33 | 594,416,394 |
August 14 2012 | $0.34 | $0.34 | $0.33 | $0.33 | 388,996,036 |
August 13 2012 | $0.34 | $0.34 | $0.33 | $0.34 | 447,316,796 |
August 10 2012 | $0.35 | $0.35 | $0.33 | $0.34 | 1,278,871,947 |
August 09 2012 | $0.33 | $0.34 | $0.33 | $0.34 | 822,299,592 |
August 08 2012 | $0.32 | $0.33 | $0.32 | $0.33 | 517,367,595 |
August 07 2012 | $0.33 | $0.33 | $0.32 | $0.32 | 407,418,396 |
August 06 2012 | $0.32 | $0.32 | $0.32 | $0.32 | 360,470,116 |
August 03 2012 | $0.31 | $0.32 | $0.31 | $0.31 | 326,545,437 |
August 02 2012 | $0.31 | $0.31 | $0.30 | $0.31 | 367,910,716 |
August 01 2012 | $0.31 | $0.32 | $0.31 | $0.31 | 335,911,077 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
