NVIDIA Corp (NQ: NVDA )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017		36.53	35.44	35.70	73,967,536	-0.52(-1.45%)
Jun 29, 2017	37.19	37.22	35.58	36.22	107,709,608	-1.25(-3.34%)
Jun 28, 2017	36.87	37.52	36.00	37.47	100,660,256	+1.28(+3.53%)
Jun 27, 2017	37.40	37.48	36.14	36.20	101,115,608	-1.38(-3.66%)
Jun 26, 2017	38.32	38.67	36.63	37.57	107,695,760	-0.41(-1.09%)
Jun 23, 2017			37.84	37.99	110,203,072	-1.12(-2.87%)
Jun 22, 2017	39.46	39.60	38.87	39.11	47,471,680	-0.27(-0.69%)
Jun 21, 2017	39.07	39.41	38.45	39.38	68,979,752	+0.59(+1.52%)
Jun 20, 2017	39.27	39.94	38.75	38.79	110,850,520	-0.06(-0.15%)
Jun 19, 2017	37.88	38.90	37.85	38.85	78,663,024	+1.41(+3.76%)
Jun 16, 2017	37.72	38.20	37.10	37.44	93,638,008	-0.19(-0.49%)
Jun 15, 2017	36.29	37.93	36.18	37.63	97,504,168	+0.16(+0.43%)
Jun 14, 2017	37.42	38.05	36.67	37.47	119,788,296	+0.08(+0.21%)
Jun 13, 2017	38.13	38.22	35.97	37.39	169,245,488	+0.35(+0.95%)
Jun 12, 2017	36.03	37.46	35.09	37.04	171,755,936	+0.09(+0.25%)
Jun 09, 2017	40.68	41.61	35.25	36.94	373,853,088	-2.55(-6.46%)
Jun 08, 2017	37.90	39.51	37.48	39.50	117,236,296	+2.67(+7.26%)
Jun 07, 2017	36.63	37.01	36.47	36.83	62,003,124	+0.44(+1.21%)
Jun 06, 2017	36.50	36.97	36.25	36.39	76,801,408	-0.17(-0.45%)
Jun 05, 2017	35.31	36.68	35.19	36.55	82,730,552	+1.08(+3.04%)
Jun 02, 2017	35.62	35.88	35.41	35.47	49,347,684	-0.18(-0.50%)
Jun 01, 2017	35.81	35.82	35.20	35.65	50,922,204	+0.00(+0.01%)
May 31, 2017	36.23	36.30	35.08	35.65	89,793,584	-0.13(-0.36%)
May 30, 2017	35.49	36.13	35.33	35.78	100,108,008	+0.75(+2.14%)
May 26, 2017	34.06	35.88	33.86	35.03	78,876,120	+0.88(+2.59%)
May 25, 2017	34.57	34.58	33.69	34.14	61,546,920	-0.08(-0.22%)
May 24, 2017	34.81	34.84	34.10	34.22	82,725,976	+0.38(+1.12%)
May 23, 2017	34.50	34.52	33.51	33.84	68,945,368	-0.46(-1.35%)
May 22, 2017	34.02	34.44	33.91	34.30	84,677,024	+0.72(+2.13%)
May 19, 2017	33.84	34.13	33.39	33.59	103,094,648	+0.76(+2.31%)
May 18, 2017	31.95	32.92	31.34	32.83	117,090,232	+1.32(+4.19%)
May 17, 2017	33.08	33.27	31.47	31.51	128,692,880	-2.24(-6.64%)
May 16, 2017	33.64	33.91	32.90	33.75	113,512,568	+0.62(+1.86%)
May 15, 2017	31.96	33.16	31.92	33.13	110,085,992	+1.58(+5.02%)
May 12, 2017	31.24	31.97	31.03	31.55	97,553,168	+0.34(+1.10%)
May 11, 2017	29.62	32.18	29.58	31.21	196,331,248	+1.29(+4.30%)
May 10, 2017	28.19	30.05	28.13	29.92	215,644,080	+4.53(+17.83%)
May 09, 2017	25.41	25.89	25.33	25.39	84,432,960	+0.04(+0.17%)
May 08, 2017	25.74	25.75	25.24	25.35	37,005,568	-0.27(-1.05%)
May 05, 2017	25.50	25.69	25.35	25.62	23,149,376	+0.00(+0.01%)
May 04, 2017	25.78	25.88	25.54	25.62	21,254,822	-0.10(-0.38%)
May 03, 2017	25.46	25.81	25.31	25.72	34,134,376	+0.19(+0.74%)
May 02, 2017	26.04	26.05	25.30	25.53	63,831,112	-0.78(-2.96%)
May 01, 2017	25.84	26.36	25.77	26.31	31,165,406	+0.58(+2.24%)
Apr 28, 2017	25.99	26.06	25.67	25.73	35,291,792	-0.33(-1.27%)
Apr 27, 2017	25.73	26.14	25.55	26.06	32,393,194	+0.40(+1.56%)
Apr 26, 2017	25.97	26.00	25.64	25.66	33,135,224	-0.18(-0.69%)
Apr 25, 2017	25.54	25.98	25.33	25.84	39,357,468	+0.44(+1.74%)
Apr 24, 2017	25.40	25.53	25.19	25.40	37,679,088	+0.31(+1.25%)
Apr 21, 2017	24.88	25.11	24.76	25.08	34,648,204	+0.10(+0.41%)
Apr 20, 2017	24.74	25.03	24.52	24.98	40,942,512	+0.39(+1.59%)
Apr 19, 2017	24.67	24.91	24.52	24.59	38,590,244	+0.10(+0.39%)
Apr 18, 2017	24.34	24.56	24.08	24.49	37,507,064	+0.01(+0.06%)
Apr 17, 2017	23.68	24.48	23.63	24.48	50,387,004	+0.92(+3.92%)
Apr 13, 2017	23.76	23.98	23.56	23.56	51,369,364	-0.45(-1.87%)
Apr 12, 2017	24.21	24.35	23.95	24.01	41,945,308	-0.20(-0.83%)
Apr 11, 2017	23.82	24.40	23.77	24.21	62,629,764	+0.09(+0.36%)
Apr 10, 2017	24.76	24.82	24.08	24.12	76,615,968	-0.63(-2.55%)
Apr 07, 2017	24.92	25.10	24.60	24.75	43,482,180	-0.11(-0.43%)
Apr 06, 2017	24.73	24.98	24.28	24.86	64,347,516	+0.18(+0.73%)
Apr 05, 2017	24.67	25.25	24.55	24.68	75,704,336	-0.18(-0.74%)
Apr 04, 2017	25.51	25.76	24.75	24.86	128,785,992	-1.87(-7.01%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.