NVIDIA Corp (NQ: NVDA )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	4.238	4.284	4.155	4.233	71,418,632	+0.00(+0.05%)
Mar 30, 2011	4.231	4.449	4.176	4.231	128,189,408	-0.17(-3.76%)
Mar 29, 2011	4.430	4.447	4.336	4.396	78,030,816	-0.03(-0.78%)
Mar 28, 2011	4.373	4.504	4.334	4.430	131,226,872	+0.16(+3.70%)
Mar 25, 2011	4.449	4.459	4.265	4.272	130,457,792	-0.14(-3.12%)
Mar 24, 2011	4.171	4.460	4.162	4.410	193,984,336	+0.33(+7.97%)
Mar 23, 2011	3.995	4.096	3.908	4.084	85,294,864	+0.08(+2.09%)
Mar 22, 2011	4.061	4.100	3.983	4.000	78,315,360	-0.07(-1.77%)
Mar 21, 2011	4.086	4.169	4.031	4.073	81,949,696	+0.03(+0.79%)
Mar 18, 2011	4.160	4.174	4.036	4.041	96,694,288	-0.06(-1.34%)
Mar 17, 2011	4.128	4.135	3.944	4.096	135,013,568	+0.08(+1.88%)
Mar 16, 2011	4.013	4.208	3.967	4.020	160,849,280	-0.03(-0.74%)
Mar 15, 2011	3.970	4.119	3.901	4.050	136,769,296	-0.12(-2.97%)
Mar 14, 2011	4.171	4.277	4.105	4.174	109,383,992	+0.03(+0.83%)
Mar 11, 2011	4.143	4.254	4.050	4.139	162,115,024	+0.03(+0.73%)
Mar 10, 2011	4.288	4.320	4.105	4.109	187,716,368	-0.28(-6.37%)
Mar 09, 2011	4.469	4.513	4.350	4.389	143,791,856	-0.09(-2.10%)
Mar 08, 2011	4.745	4.770	4.385	4.483	212,277,984	-0.21(-4.49%)
Mar 07, 2011	4.795	4.811	4.575	4.694	111,097,464	-0.07(-1.37%)
Mar 04, 2011	4.790	4.839	4.708	4.760	104,643,200	-0.03(-0.55%)
Mar 03, 2011	4.868	4.896	4.641	4.786	173,663,184	+0.03(+0.58%)
Mar 02, 2011	4.958	5.052	4.644	4.758	187,257,664	-0.21(-4.16%)

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.