NVIDIA Corp (NQ: NVDA )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	2.844	2.876	2.811	2.830	50,967,004	-0.01(-0.49%)
Jan 30, 2013	2.850	2.890	2.833	2.844	31,150,246	-0.00(-0.16%)
Jan 29, 2013	2.899	2.906	2.837	2.848	42,120,556	-0.06(-2.14%)
Jan 28, 2013	2.878	2.929	2.871	2.910	45,761,924	+0.05(+1.61%)
Jan 25, 2013	2.818	2.867	2.804	2.864	42,667,352	+0.05(+1.80%)
Jan 24, 2013	2.790	2.825	2.777	2.814	42,998,772	+0.01(+0.49%)
Jan 23, 2013	2.804	2.807	2.770	2.800	45,686,392	+0.00(+0.17%)
Jan 22, 2013	2.807	2.832	2.781	2.795	33,385,056	-0.01(-0.49%)
Jan 18, 2013	2.827	2.827	2.774	2.809	43,012,556	-0.02(-0.65%)
Jan 17, 2013	2.800	2.839	2.793	2.827	62,902,312	+0.04(+1.32%)
Jan 16, 2013	2.760	2.814	2.760	2.790	36,542,716	+0.03(+0.92%)
Jan 15, 2013	2.802	2.802	2.749	2.765	40,710,016	-0.05(-1.80%)
Jan 14, 2013	2.837	2.837	2.784	2.816	33,109,964	-0.00(-0.08%)
Jan 11, 2013	2.834	2.837	2.790	2.818	55,584,168	-0.00(-0.16%)
Jan 10, 2013	2.844	2.857	2.807	2.823	54,847,004	+0.00(+0.16%)
Jan 09, 2013	2.906	2.920	2.800	2.818	75,280,944	-0.06(-2.25%)
Jan 08, 2013	2.954	2.964	2.862	2.883	50,499,180	-0.06(-2.18%)
Jan 07, 2013	3.033	3.042	2.927	2.947	66,151,416	-0.09(-2.89%)
Jan 04, 2013	2.943	3.044	2.934	3.035	56,872,328	+0.10(+3.30%)
Jan 03, 2013	2.936	2.970	2.904	2.938	32,374,002	+0.00(+0.08%)
Jan 02, 2013	2.915	2.938	2.887	2.936	51,865,184	+0.11(+3.75%)
Dec 31, 2012	2.784	2.841	2.777	2.830	35,046,772	+0.04(+1.32%)
Dec 28, 2012	2.781	2.837	2.777	2.793	23,894,252	-0.01(-0.49%)
Dec 27, 2012	2.830	2.834	2.774	2.807	32,472,178	-0.02(-0.65%)
Dec 26, 2012	2.820	2.867	2.814	2.825	21,309,610	-0.00(-0.08%)
Dec 24, 2012	2.848	2.857	2.818	2.827	13,813,073	-0.02(-0.81%)
Dec 21, 2012	2.878	2.878	2.820	2.850	50,064,252	-0.07(-2.29%)
Dec 20, 2012	2.931	2.934	2.885	2.917	36,213,188	-0.00(-0.08%)
Dec 19, 2012	2.920	2.954	2.908	2.920	49,667,316	+0.02(+0.72%)
Dec 18, 2012	2.894	2.931	2.885	2.899	45,106,036	+0.01(+0.20%)
Dec 17, 2012	2.899	2.915	2.850	2.893	48,219,840	-0.01(-0.44%)
Dec 14, 2012	2.904	2.936	2.883	2.906	36,682,008	+0.01(+0.48%)
Dec 13, 2012	2.885	2.947	2.864	2.892	40,894,740	+0.00(+0.08%)
Dec 12, 2012	2.929	2.945	2.878	2.890	43,261,544	-0.03(-1.03%)
Dec 11, 2012	2.862	2.957	2.855	2.920	88,462,824	+0.07(+2.35%)
Dec 10, 2012	2.760	2.874	2.754	2.853	55,635,452	+0.09(+3.39%)
Dec 07, 2012	2.767	2.781	2.728	2.759	36,642,792	-0.01(-0.21%)
Dec 06, 2012	2.754	2.784	2.743	2.765	44,722,568	+0.00(+0.17%)
Dec 05, 2012	2.770	2.788	2.721	2.761	68,563,624	-0.03(-1.11%)
Dec 04, 2012	2.717	2.797	2.700	2.792	57,197,600	+0.03(+1.04%)
Nov 30, 2012	2.777	2.797	2.747	2.763	49,882,136	-0.02(-0.58%)
Nov 29, 2012	2.834	2.848	2.770	2.779	52,932,280	-0.05(-1.79%)
Nov 28, 2012	2.795	2.844	2.760	2.830	43,145,376	+0.02(+0.86%)
Nov 27, 2012	2.784	2.848	2.760	2.805	48,893,732	+0.01(+0.41%)
Nov 26, 2012	2.751	2.802	2.747	2.794	39,491,420	+0.05(+1.72%)
Nov 23, 2012	2.740	2.779	2.725	2.747	29,995,802	+0.02(+0.68%)
Nov 21, 2012	2.652	2.735	2.650	2.728	45,742,684	+0.08(+2.87%)
Nov 20, 2012	2.673	2.684	2.624	2.652	36,498,052	-0.03(-1.15%)
Nov 19, 2012	2.658	2.692	2.626	2.683	44,051,724	+0.07(+2.80%)
Nov 16, 2012	2.658	2.667	2.557	2.610	68,089,288	-0.05(-1.81%)
Nov 15, 2012	2.663	2.731	2.640	2.658	50,875,452	+0.01(+0.43%)
Nov 14, 2012	2.729	2.757	2.644	2.646	67,509,416	-0.07(-2.45%)
Nov 13, 2012	2.720	2.782	2.711	2.713	53,646,652	-0.02(-0.71%)
Nov 12, 2012	2.800	2.812	2.706	2.732	70,163,736	-0.06(-2.26%)
Nov 09, 2012	2.924	2.957	2.786	2.796	92,261,120	-0.11(-3.86%)
Nov 08, 2012	2.924	3.000	2.901	2.908	91,281,872	+0.02(+0.56%)
Nov 07, 2012	2.961	2.979	2.878	2.892	35,387,756	-0.09(-3.08%)
Nov 06, 2012	2.986	2.993	2.933	2.984	38,242,580	-0.00(-0.08%)
Nov 05, 2012	2.857	2.997	2.857	2.986	48,488,452	+0.12(+4.24%)
Nov 02, 2012	2.908	2.912	2.846	2.864	27,983,886	-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.