NVIDIA Corp (NQ: NVDA )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	2.843	2.876	2.811	2.829	50,972,908	-0.01(-0.49%)
Jan 30, 2013	2.850	2.889	2.833	2.843	31,153,856	-0.00(-0.16%)
Jan 29, 2013	2.899	2.906	2.836	2.848	42,125,436	-0.06(-2.14%)
Jan 28, 2013	2.878	2.929	2.871	2.910	45,767,224	+0.05(+1.61%)
Jan 25, 2013	2.818	2.866	2.804	2.864	42,672,296	+0.05(+1.80%)
Jan 24, 2013	2.790	2.825	2.776	2.813	43,003,752	+0.01(+0.49%)
Jan 23, 2013	2.804	2.806	2.769	2.799	45,691,684	+0.00(+0.16%)
Jan 22, 2013	2.806	2.832	2.781	2.795	33,388,922	-0.01(-0.49%)
Jan 18, 2013	2.827	2.827	2.774	2.809	43,017,540	-0.02(-0.65%)
Jan 17, 2013	2.799	2.839	2.792	2.827	62,909,596	+0.04(+1.32%)
Jan 16, 2013	2.760	2.813	2.760	2.790	36,546,952	+0.03(+0.92%)
Jan 15, 2013	2.802	2.802	2.749	2.765	40,714,732	-0.05(-1.80%)
Jan 14, 2013	2.836	2.836	2.783	2.816	33,113,800	-0.00(-0.08%)
Jan 11, 2013	2.834	2.836	2.790	2.818	55,590,608	-0.00(-0.16%)
Jan 10, 2013	2.843	2.857	2.806	2.822	54,853,356	+0.00(+0.16%)
Jan 09, 2013	2.906	2.919	2.799	2.818	75,289,664	-0.06(-2.25%)
Jan 08, 2013	2.954	2.963	2.862	2.883	50,505,028	-0.06(-2.18%)
Jan 07, 2013	3.032	3.042	2.926	2.947	66,159,080	-0.09(-2.89%)
Jan 04, 2013	2.942	3.044	2.933	3.035	56,878,916	+0.10(+3.30%)
Jan 03, 2013	2.936	2.970	2.903	2.938	32,377,752	+0.00(+0.08%)
Jan 02, 2013	2.915	2.938	2.887	2.936	51,871,192	+0.11(+3.75%)
Dec 31, 2012	2.783	2.841	2.776	2.829	35,050,832	+0.04(+1.32%)
Dec 28, 2012	2.781	2.836	2.776	2.792	23,897,018	-0.01(-0.49%)
Dec 27, 2012	2.829	2.834	2.774	2.806	32,475,940	-0.02(-0.65%)
Dec 26, 2012	2.820	2.866	2.813	2.825	21,312,080	-0.00(-0.08%)
Dec 24, 2012	2.848	2.857	2.818	2.827	13,814,673	-0.02(-0.81%)
Dec 21, 2012	2.878	2.878	2.820	2.850	50,070,052	-0.07(-2.29%)
Dec 20, 2012	2.931	2.933	2.885	2.917	36,217,384	-0.00(-0.08%)
Dec 19, 2012	2.919	2.954	2.908	2.919	49,673,072	+0.02(+0.72%)
Dec 18, 2012	2.894	2.931	2.885	2.899	45,111,260	+0.01(+0.20%)
Dec 17, 2012	2.899	2.915	2.850	2.893	48,225,424	-0.01(-0.44%)
Dec 14, 2012	2.903	2.936	2.882	2.906	36,686,256	+0.01(+0.48%)
Dec 13, 2012	2.885	2.947	2.864	2.892	40,899,476	+0.00(+0.08%)
Dec 12, 2012	2.929	2.945	2.878	2.889	43,266,556	-0.03(-1.03%)
Dec 11, 2012	2.862	2.956	2.855	2.919	88,473,072	+0.07(+2.35%)
Dec 10, 2012	2.760	2.873	2.753	2.852	55,641,896	+0.09(+3.39%)
Dec 07, 2012	2.767	2.781	2.728	2.759	36,647,036	-0.01(-0.21%)
Dec 06, 2012	2.753	2.783	2.743	2.765	44,727,748	+0.00(+0.17%)
Dec 05, 2012	2.769	2.788	2.721	2.760	68,571,560	-0.03(-1.11%)
Dec 04, 2012	2.716	2.797	2.700	2.791	57,204,228	+0.03(+1.04%)
Nov 30, 2012	2.776	2.797	2.746	2.762	49,887,916	-0.02(-0.58%)
Nov 29, 2012	2.834	2.848	2.769	2.779	52,938,412	-0.05(-1.79%)
Nov 28, 2012	2.795	2.843	2.760	2.829	43,150,376	+0.02(+0.86%)
Nov 27, 2012	2.783	2.848	2.760	2.805	48,899,396	+0.01(+0.41%)
Nov 26, 2012	2.751	2.802	2.746	2.794	39,495,992	+0.05(+1.72%)
Nov 23, 2012	2.739	2.779	2.724	2.746	29,999,276	+0.02(+0.68%)
Nov 21, 2012	2.652	2.735	2.649	2.728	45,747,980	+0.08(+2.87%)
Nov 20, 2012	2.672	2.684	2.624	2.652	36,502,280	-0.03(-1.15%)
Nov 19, 2012	2.658	2.692	2.626	2.682	44,056,832	+0.07(+2.80%)
Nov 16, 2012	2.658	2.667	2.557	2.609	68,097,176	-0.05(-1.81%)
Nov 15, 2012	2.662	2.731	2.639	2.658	50,881,352	+0.01(+0.43%)
Nov 14, 2012	2.729	2.756	2.644	2.646	67,517,240	-0.07(-2.45%)
Nov 13, 2012	2.720	2.781	2.710	2.713	53,652,872	-0.02(-0.71%)
Nov 12, 2012	2.800	2.811	2.706	2.732	70,171,872	-0.06(-2.26%)
Nov 09, 2012	2.924	2.957	2.786	2.795	92,271,816	-0.11(-3.86%)
Nov 08, 2012	2.924	2.999	2.901	2.908	91,292,456	+0.02(+0.56%)
Nov 07, 2012	2.960	2.979	2.878	2.891	35,391,860	-0.09(-3.08%)
Nov 06, 2012	2.986	2.992	2.933	2.983	38,247,012	-0.00(-0.08%)
Nov 05, 2012	2.857	2.997	2.857	2.986	48,494,076	+0.12(+4.24%)
Nov 02, 2012	2.908	2.912	2.846	2.864	27,987,130	-0.01(-0.48%)

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.