FinancialContent is the trusted provider of stock market information to the media industry.
NVIDIA Corp (NQ: NVDA)
262.78 USD  +2.61 (+1.00%)
Streaming Delayed Price  /  Updated: 2:54 PM EDT, Jun 20, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 19, 2018 260.92 263.64 255.02 260.17 14,868,913 -4.92(-1.86%)
Jun 18, 2018 263.48 265.80 262.38 265.09 8,898,602 -0.17(-0.06%)
Jun 15, 2018 267.48 266.91 265.26 10,806,488 -1.65(-0.62%)
Jun 14, 2018 264.22 269.20 263.62 266.91 10,745,705 +4.51(+1.72%)
Jun 13, 2018 262.64 265.67 262.03 262.40 8,452,271 -0.18(-0.07%)
Jun 12, 2018 261.69 263.07 259.66 262.58 7,976,371 +1.96(+0.75%)
Jun 11, 2018 261.77 263.45 260.10 260.62 6,630,258 -1.66(-0.63%)
Jun 08, 2018 259.96 264.00 259.20 262.28 9,011,443 -0.62(-0.24%)
Jun 07, 2018 265.00 265.48 259.25 262.90 9,230,436 -2.25(-0.85%)
Jun 06, 2018 265.28 265.15 9,281,119 +0.08(+0.03%)
Jun 05, 2018 264.98 266.59 263.17 265.07 9,787,283 +0.22(+0.08%)
Jun 04, 2018 259.00 265.74 257.70 264.85 16,037,951 +7.23(+2.81%)
Jun 01, 2018 254.00 257.87 253.65 257.62 10,549,248 +5.43(+2.15%)
May 31, 2018 251.70 255.20 251.27 252.19 12,337,044 -0.80(-0.32%)
May 30, 2018 249.95 253.34 248.95 252.99 9,770,306 +4.40(+1.77%)
May 29, 2018 248.55 251.34 246.70 248.59 8,811,593 -0.69(-0.28%)
May 25, 2018 249.28 249.28 249.28 0 +1.59(+0.64%)
May 24, 2018 247.39 249.40 245.24 247.69 10,930,500 +0.15(+0.06%)
May 23, 2018 240.28 247.59 240.25 247.54 11,065,810 +4.84(+1.99%)
May 22, 2018 244.78 245.80 240.25 242.70 12,951,530 -1.54(-0.63%)
May 21, 2018 249.88 250.03 240.49 244.24 16,006,785 -1.70(-0.69%)
May 18, 2018 249.81 252.37 245.74 245.94 12,092,942 -1.77(-0.71%)
May 17, 2018 246.08 251.50 245.43 247.71 12,985,177 +1.70(+0.69%)
May 16, 2018 244.00 248.52 242.51 246.01 13,843,916 +0.45(+0.18%)
May 15, 2018 252.79 252.90 241.50 245.56 24,072,772 -9.80(-3.84%)
May 14, 2018 256.07 258.49 254.40 255.36 13,073,110 +0.83(+0.33%)
May 11, 2018 252.78 259.79 250.54 254.53 30,361,406 -5.60(-2.15%)
May 10, 2018 257.92 260.50 257.20 260.13 24,732,794 +4.35(+1.70%)
May 09, 2018 251.21 255.87 250.11 255.78 14,902,073 +5.38(+2.15%)
May 08, 2018 248.69 250.51 246.71 250.40 12,657,973 +1.72(+0.69%)
May 07, 2018 243.29 250.99 242.89 248.68 17,187,373 +9.62(+4.02%)
May 04, 2018 231.83 239.19 231.13 239.06 10,016,538 +6.07(+2.61%)
May 03, 2018 227.60 234.05 225.77 232.99 11,065,386 +6.68(+2.95%)
May 02, 2018 227.00 228.80 225.25 226.31 6,701,467 -0.83(-0.37%)
May 01, 2018 224.57 227.25 222.20 227.14 6,328,008 +2.24(+1.00%)
Apr 30, 2018 226.99 229.00 224.12 224.90 8,193,435 -1.43(-0.63%)
Apr 27, 2018 229.50 230.30 224.62 226.33 10,021,245 +1.11(+0.49%)
Apr 26, 2018 223.20 225.55 220.55 225.22 9,361,518 +8.56(+3.95%)
Apr 25, 2018 220.00 221.57 210.30 216.66 14,699,177 -4.54(-2.05%)
Apr 24, 2018 224.92 228.80 218.56 221.20 10,360,368 -2.68(-1.20%)
Apr 23, 2018 229.43 231.50 222.83 223.88 10,682,994 -4.83(-2.11%)
Apr 20, 2018 228.69 232.10 227.45 228.71 9,654,966 -0.33(-0.14%)
Apr 19, 2018 231.75 233.10 226.80 229.04 11,793,566 -7.33(-3.10%)
Apr 18, 2018 235.50 239.25 232.77 236.37 9,774,459 -1.17(-0.49%)
Apr 17, 2018 233.60 238.40 231.35 237.54 11,176,064 +6.05(+2.61%)
Apr 16, 2018 231.77 232.84 227.68 231.49 8,761,552 -0.01(-0.00%)
Apr 13, 2018 237.17 237.51 229.55 231.50 12,575,892 -3.10(-1.32%)
Apr 12, 2018 230.00 235.32 228.21 234.60 14,819,082 +8.36(+3.70%)
Apr 11, 2018 227.31 228.98 224.92 226.24 11,496,258 -1.67(-0.73%)
Apr 10, 2018 224.72 229.00 222.41 227.91 19,085,597 +12.50(+5.80%)
Apr 09, 2018 216.80 221.97 214.60 215.41 12,468,876 +1.16(+0.54%)
Apr 06, 2018 217.23 221.60 213.07 214.25 16,574,720 -7.13(-3.22%)
Apr 05, 2018 228.60 229.13 218.50 221.38 17,437,491 -4.86(-2.15%)
Apr 04, 2018 215.01 226.66 214.00 226.24 19,707,198 +0.89(+0.39%)
Apr 03, 2018 227.80 230.35 221.35 225.35 16,671,419 +4.30(+1.95%)
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