FinancialContent is the trusted provider of stock market information to the media industry.
NVIDIA Corp (NQ: NVDA)
186.53 USD  +0.54 (+0.29%)
Official Closing Price  /  Updated: 7:59 PM EDT, Oct 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 14, 2019 185.64 187.37 184.38 186.53 5,254,708 +0.54(+0.29%)
Oct 11, 2019 186.41 189.34 185.65 185.99 11,271,600 +2.96(+1.62%)
Oct 10, 2019 180.62 185.08 180.41 183.03 8,183,644 +2.32(+1.28%)
Oct 09, 2019 180.32 182.70 179.16 180.71 7,675,128 +3.48(+1.96%)
Oct 08, 2019 180.64 180.64 176.50 177.23 11,223,422 -7.10(-3.85%)
Oct 07, 2019 184.58 188.34 184.23 184.33 12,201,958 +2.36(+1.30%)
Oct 04, 2019 181.40 183.15 178.78 181.97 6,699,000 +0.66(+0.36%)
Oct 03, 2019 173.22 181.56 172.00 181.31 11,564,517 +8.27(+4.78%)
Oct 02, 2019 173.12 173.60 170.13 173.04 7,386,934 -0.96(-0.55%)
Oct 01, 2019 175.00 181.00 173.81 174.00 9,182,773 -0.07(-0.04%)
Sep 30, 2019 172.14 174.48 171.54 174.07 4,827,840 +2.31(+1.34%)
Sep 27, 2019 175.66 177.70 169.32 171.76 9,148,900 -5.58(-3.15%)
Sep 26, 2019 177.84 178.19 175.29 177.34 5,941,346 -0.94(-0.53%)
Sep 25, 2019 172.51 179.02 170.71 178.28 7,822,847 +5.75(+3.33%)
Sep 24, 2019 176.10 177.29 171.10 172.53 8,018,234 -2.31(-1.32%)
Sep 23, 2019 172.70 176.67 172.55 174.84 6,387,179 +2.15(+1.25%)
Sep 20, 2019 176.90 177.85 172.28 172.69 8,931,200 -4.25(-2.40%)
Sep 19, 2019 180.22 180.96 176.51 176.94 6,404,036 -3.04(-1.69%)
Sep 18, 2019 180.79 181.42 176.50 179.98 6,598,352 -1.09(-0.60%)
Sep 17, 2019 180.48 181.24 178.61 181.07 5,710,701 +0.86(+0.48%)
Sep 16, 2019 178.92 181.60 178.50 180.21 5,793,970 -1.73(-0.95%)
Sep 13, 2019 181.59 183.08 180.18 181.94 8,114,700 -2.33(-1.26%)
Sep 12, 2019 186.20 188.40 183.95 184.27 8,180,580 -0.06(-0.03%)
Sep 11, 2019 183.77 186.27 182.60 184.33 9,012,814 +1.15(+0.63%)
Sep 10, 2019 179.18 184.25 178.79 183.18 8,816,531 +2.68(+1.48%)
Sep 09, 2019 179.90 183.98 179.84 180.50 10,431,767 +1.85(+1.04%)
Sep 06, 2019 178.80 181.09 177.12 178.65 9,424,400 -1.09(-0.61%)
Sep 05, 2019 172.87 179.99 172.80 179.74 17,400,473 +10.98(+6.51%)
Sep 04, 2019 166.61 169.06 166.61 168.76 5,697,348 +4.59(+2.80%)
Sep 03, 2019 164.58 165.91 163.25 164.17 7,405,816 -3.34(-1.99%)
Aug 30, 2019 168.86 170.86 166.78 167.51 7,272,700 +0.51(+0.31%)
Aug 29, 2019 164.90 168.30 164.76 167.00 8,953,884 +5.78(+3.59%)
Aug 28, 2019 160.58 163.34 159.00 161.22 6,393,692 -0.58(-0.36%)
Aug 27, 2019 166.99 167.10 160.62 161.80 7,282,533 -3.65(-2.21%)
Aug 26, 2019 165.61 166.58 163.91 165.45 7,960,405 +3.01(+1.85%)
Aug 23, 2019 168.40 170.59 161.64 162.44 14,237,400 -9.04(-5.27%)
Aug 22, 2019 171.62 173.33 169.90 171.48 7,589,616 +0.25(+0.15%)
Aug 21, 2019 170.53 173.45 169.66 171.23 10,689,327 +3.36(+2.00%)
Aug 20, 2019 170.56 170.58 167.02 167.87 11,581,843 -2.91(-1.70%)
Aug 19, 2019 164.12 171.42 163.47 170.78 20,392,944 +11.22(+7.03%)
Aug 16, 2019 159.35 161.54 156.88 159.56 25,384,600 +10.79(+7.25%)
Aug 15, 2019 150.83 151.63 147.39 148.77 13,778,864 -1.30(-0.87%)
Aug 14, 2019 152.50 152.95 148.31 150.07 10,473,408 -5.98(-3.83%)
Aug 13, 2019 151.39 157.90 149.82 156.05 8,996,823 +4.60(+3.04%)
Aug 12, 2019 152.08 154.18 150.57 151.45 6,972,442 -2.73(-1.77%)
Aug 09, 2019 156.61 156.75 152.15 154.18 8,545,400 -4.08(-2.58%)
Aug 08, 2019 156.21 158.31 153.90 158.26 7,726,782 +4.37(+2.84%)
Aug 07, 2019 149.90 154.37 149.20 153.89 9,312,584 +1.54(+1.01%)
Aug 06, 2019 153.80 155.63 150.43 152.35 9,021,677 +1.56(+1.03%)
Aug 05, 2019 153.80 153.85 148.90 150.79 14,714,972 -10.40(-6.45%)
Aug 02, 2019 161.19 163.98 159.28 161.19 10,708,700 -3.73(-2.26%)
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.