FinancialContent is the trusted provider of stock market information to the media industry.
NVIDIA Corp (NQ: NVDA)
197.58 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 18, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 18, 2017 198.11 198.14 193.32 197.58 14,165,632 -0.17(-0.09%)
Oct 17, 2017 197.09 198.90 196.35 197.75 11,955,907 -0.18(-0.09%)
Oct 16, 2017 195.80 198.05 193.24 197.93 14,385,984 +3.34(+1.72%)
Oct 13, 2017 193.55 194.99 191.65 194.59 15,718,233 +3.56(+1.86%)
Oct 12, 2017 191.08 193.09 189.93 191.03 13,200,344 +0.09(+0.05%)
Oct 11, 2017 189.60 191.00 187.74 190.94 13,226,730 +2.01(+1.06%)
Oct 10, 2017 191.43 192.95 187.26 188.93 24,357,700 +3.54(+1.91%)
Oct 09, 2017 182.79 186.73 182.03 185.39 14,058,138 +4.09(+2.26%)
Oct 06, 2017 179.65 181.84 179.00 181.30 7,969,957 +0.53(+0.29%)
Oct 05, 2017 181.86 182.00 179.56 180.77 10,924,441 -0.10(-0.06%)
Oct 04, 2017 179.62 181.77 178.14 180.87 10,689,960 +1.50(+0.84%)
Oct 03, 2017 179.25 180.58 177.58 179.37 9,749,658 +0.37(+0.21%)
Oct 02, 2017 180.80 181.98 177.00 179.00 12,578,193 +0.23(+0.13%)
Sep 29, 2017 179.08 179.73 177.25 178.77 15,477,293 +3.09(+1.76%)
Sep 28, 2017 176.02 176.18 173.76 175.68 10,875,798 -0.05(-0.03%)
Sep 27, 2017 175.62 176.27 172.75 175.73 17,832,009 +3.77(+2.19%)
Sep 26, 2017 176.45 178.68 170.35 171.96 28,121,344 +0.96(+0.56%)
Sep 25, 2017 177.75 177.80 170.17 171.00 21,849,897 -8.00(-4.47%)
Sep 22, 2017 180.30 182.31 178.60 179.00 12,280,771 -1.76(-0.97%)
Sep 21, 2017 181.64 182.70 177.61 180.76 26,878,597 -5.08(-2.73%)
Sep 20, 2017 187.50 189.42 184.21 185.84 18,016,425 -1.51(-0.81%)
Sep 19, 2017 185.51 189.85 184.62 187.35 21,839,606 -0.20(-0.11%)
Sep 18, 2017 185.14 191.20 184.86 187.55 42,044,335 +7.44(+4.13%)
Sep 15, 2017 172.86 180.11 172.65 180.11 34,119,764 +10.71(+6.32%)
Sep 14, 2017 168.79 172.56 167.80 169.40 12,830,415 -0.97(-0.57%)
Sep 13, 2017 168.59 171.54 167.28 170.37 14,518,546 +0.76(+0.45%)
Sep 12, 2017 170.00 170.00 166.97 169.61 10,282,441 +0.61(+0.36%)
Sep 11, 2017 165.54 169.43 165.32 169.00 14,175,499 +5.31(+3.24%)
Sep 08, 2017 166.11 166.71 162.71 163.69 12,471,422 -2.89(-1.73%)
Sep 07, 2017 166.49 167.89 164.95 166.58 8,820,864 +0.77(+0.46%)
Sep 06, 2017 167.24 167.80 164.40 165.81 9,936,646 -0.10(-0.06%)
Sep 05, 2017 168.38 168.58 163.56 165.91 17,384,149 -4.55(-2.67%)
Sep 01, 2017 169.95 171.90 169.61 170.46 11,135,787 +1.02(+0.60%)
Aug 31, 2017 166.50 169.60 166.20 169.44 15,310,735 +3.76(+2.27%)
Aug 30, 2017 165.50 166.13 164.27 165.68 9,604,927 +0.98(+0.60%)
Aug 29, 2017 162.59 165.58 162.26 164.70 8,092,565 -0.27(-0.16%)
Aug 28, 2017 164.58 165.10 162.33 164.97 9,725,668 +1.16(+0.71%)
Aug 25, 2017 166.58 163.55 163.81 8,930,022 -1.38(-0.84%)
Aug 24, 2017 167.10 167.28 164.12 165.19 11,735,273 -0.61(-0.37%)
Aug 23, 2017 161.20 166.25 160.85 165.80 14,477,537 +3.25(+2.00%)
Aug 22, 2017 160.49 162.79 159.71 162.55 11,249,645 +3.40(+2.14%)
Aug 21, 2017 162.49 162.95 157.40 159.15 15,585,413 -2.35(-1.46%)
Aug 18, 2017 163.67 164.36 159.64 161.50 15,030,107 +0.03(+0.02%)
Aug 17, 2017 164.81 165.50 161.38 161.47 13,114,616 -3.68(-2.23%)
Aug 16, 2017 167.59 168.54 163.84 165.15 14,899,058 -1.83(-1.10%)
Aug 15, 2017 168.61 169.67 165.65 166.98 19,103,052 -1.42(-0.84%)
Aug 14, 2017 159.67 168.54 159.20 168.40 31,955,918 +12.44(+7.98%)
Aug 11, 2017 157.14 159.00 152.91 155.96 37,429,859 -8.78(-5.33%)
Aug 10, 2017 172.16 172.66 164.33 164.74 33,024,916 -7.37(-4.28%)
Aug 09, 2017 168.43 172.21 167.67 172.11 13,241,976 +1.81(+1.06%)
Aug 08, 2017 173.89 174.56 168.71 170.30 18,840,388 -2.05(-1.19%)
Aug 07, 2017 168.39 172.37 168.00 172.35 17,917,105 +5.14(+3.07%)
Aug 04, 2017 167.40 170.07 166.50 167.21 14,727,353 +0.73(+0.44%)
Aug 03, 2017 164.37 166.63 163.68 166.48 11,058,618 +2.09(+1.27%)
Aug 02, 2017 165.75 165.91 161.27 164.39 11,952,422 -0.10(-0.06%)
Stock Market JSON API provided by www.cloudquote.net
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
   
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