FinancialContent is the trusted provider of stock market information to the media industry.
NVIDIA Corp (NQ: NVDA)
268.41 USD  +2.71 (+1.02%)
Official Closing Price  /  Updated: 6:31 AM EDT, Sep 26, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 25, 2018 268.37 269.42 264.91 268.41 7,006,492 +2.71(+1.02%)
Sep 24, 2018 262.20 265.84 258.68 265.70 7,345,523 +2.25(+0.85%)
Sep 21, 2018 266.76 268.60 262.11 263.45 10,878,100 -2.83(-1.06%)
Sep 20, 2018 267.05 268.76 264.10 266.28 10,761,733 -5.70(-2.10%)
Sep 19, 2018 270.27 272.70 268.25 271.98 5,617,877 +0.96(+0.35%)
Sep 18, 2018 274.09 278.24 270.75 271.02 7,485,278 -2.91(-1.06%)
Sep 17, 2018 275.40 277.38 273.15 273.93 5,130,983 -2.50(-0.90%)
Sep 14, 2018 274.99 279.10 273.50 276.43 9,673,300 +5.09(+1.88%)
Sep 13, 2018 270.86 275.00 270.16 271.34 7,626,388 +3.14(+1.17%)
Sep 12, 2018 271.19 271.98 261.92 268.20 10,474,743 -4.60(-1.69%)
Sep 11, 2018 272.86 276.40 272.02 272.80 6,075,080 -1.93(-0.70%)
Sep 10, 2018 272.77 275.93 271.00 274.73 5,502,700 +2.87(+1.06%)
Sep 07, 2018 269.00 276.93 267.19 271.86 7,385,400 -0.86(-0.32%)
Sep 06, 2018 277.76 277.86 271.39 272.72 8,068,124 -5.70(-2.05%)
Sep 05, 2018 282.99 284.42 275.15 278.42 9,826,592 -5.28(-1.86%)
Sep 04, 2018 280.15 285.22 279.00 283.70 9,792,530 +3.02(+1.08%)
Aug 31, 2018 280.68 280.68 280.68 0 +2.87(+1.03%)
Aug 30, 2018 277.23 281.72 276.32 277.81 8,651,683 -0.68(-0.24%)
Aug 29, 2018 273.92 279.50 273.08 278.49 10,498,415 +4.11(+1.50%)
Aug 28, 2018 275.66 276.58 269.53 274.38 11,870,693 -1.52(-0.55%)
Aug 27, 2018 273.42 278.90 272.14 275.90 12,634,784 +3.68(+1.35%)
Aug 24, 2018 267.18 272.81 267.00 272.22 13,287,700 +5.38(+2.02%)
Aug 23, 2018 261.26 269.48 260.70 266.84 18,007,716 +4.02(+1.53%)
Aug 22, 2018 252.00 263.02 251.86 262.82 18,733,352 +9.50(+3.75%)
Aug 21, 2018 248.50 253.50 247.70 253.32 16,817,048 +5.48(+2.21%)
Aug 20, 2018 243.18 253.20 238.72 247.84 21,352,497 +3.02(+1.23%)
Aug 17, 2018 252.94 252.97 243.73 244.82 28,579,600 -12.62(-4.90%)
Aug 16, 2018 261.90 262.00 255.01 257.44 19,940,541 -1.64(-0.63%)
Aug 15, 2018 262.27 263.64 255.90 259.08 14,767,203 -2.35(-0.90%)
Aug 14, 2018 260.38 262.00 257.02 261.43 11,625,026 +5.31(+2.07%)
Aug 13, 2018 255.14 261.00 255.07 256.12 9,361,424 +1.33(+0.52%)
Aug 10, 2018 253.15 256.10 252.70 254.79 6,415,600 -1.67(-0.65%)
Aug 09, 2018 259.14 259.25 256.15 256.46 5,103,383 -1.96(-0.76%)
Aug 08, 2018 257.00 260.24 255.59 258.42 6,546,202 +1.47(+0.57%)
Aug 07, 2018 256.00 257.70 254.92 256.95 6,450,162 +2.92(+1.15%)
Aug 06, 2018 251.59 254.17 249.71 254.03 5,185,654 +1.93(+0.77%)
Aug 03, 2018 251.61 253.06 250.93 252.10 5,357,200 +1.48(+0.59%)
Aug 02, 2018 243.59 250.78 241.21 250.62 6,733,214 +4.15(+1.68%)
Aug 01, 2018 246.13 248.36 243.89 246.47 7,066,300 +1.61(+0.66%)
Jul 31, 2018 243.71 247.88 242.14 244.86 7,092,444 +0.73(+0.30%)
Jul 30, 2018 252.59 252.83 242.72 244.13 8,502,927 -7.89(-3.13%)
Jul 27, 2018 256.32 256.60 249.84 252.02 7,385,500 -2.82(-1.11%)
Jul 26, 2018 251.06 256.33 250.38 254.84 8,122,557 +2.97(+1.18%)
Jul 25, 2018 252.37 246.75 251.87 7,999,887 +3.16(+1.27%)
Jul 24, 2018 251.35 254.85 248.00 248.71 8,862,771 -0.70(-0.28%)
Jul 23, 2018 249.82 249.89 243.28 249.41 7,528,403 -1.48(-0.59%)
Jul 20, 2018 253.47 250.45 250.89 5,562,161 -1.14(-0.45%)
Jul 19, 2018 250.94 253.39 250.33 252.03 5,889,550 +0.33(+0.13%)
Jul 18, 2018 253.39 253.95 249.64 251.70 6,936,938 -1.99(-0.78%)
Jul 17, 2018 246.21 254.30 245.18 253.69 9,047,706 +5.49(+2.21%)
Jul 16, 2018 248.20 250.34 247.70 248.20 4,918,764 -1.12(-0.45%)
Jul 13, 2018 249.32 6,179,078 -1.91(-0.76%)
Jul 12, 2018 249.36 253.17 248.96 251.23 8,633,843 +3.70(+1.49%)
Jul 11, 2018 249.50 250.90 247.10 247.53 9,176,344 -5.72(-2.26%)
Jul 10, 2018 249.75 254.14 248.12 253.25 8,956,606 +4.00(+1.60%)
Jul 09, 2018 250.33 250.39 246.07 249.25 7,582,975 +1.92(+0.78%)
Jul 06, 2018 241.74 247.66 240.88 247.33 7,408,822 +4.60(+1.90%)
Jul 05, 2018 239.07 242.91 237.50 242.73 7,645,362 +5.89(+2.49%)
Jul 03, 2018 236.84 236.84 236.84 0 -5.40(-2.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More