NVIDIA Corp (NQ: NVDA )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	8.032	8.117	7.782	8.113	49,632,224	+0.13(+1.61%)
Oct 30, 2007	7.764	8.147	7.636	7.984	57,225,528	+0.28(+3.66%)
Oct 29, 2007	7.617	7.739	7.466	7.702	88,704,392	-0.19(-2.35%)
Oct 26, 2007	8.209	8.264	7.773	7.888	67,225,344	-0.07(-0.86%)
Oct 25, 2007	8.450	8.530	7.702	7.957	87,888,120	-0.76(-8.73%)
Oct 24, 2007	8.828	8.828	8.289	8.718	61,661,568	-0.30(-3.38%)
Oct 23, 2007	9.096	9.096	8.778	9.023	32,086,388	+0.04(+0.49%)
Oct 22, 2007	8.519	8.998	8.450	8.979	58,618,472	+0.41(+4.73%)
Oct 19, 2007	9.039	9.044	8.571	8.574	55,144,168	-0.49(-5.37%)
Oct 18, 2007	9.037	9.096	8.810	9.060	37,136,600	-0.01(-0.08%)
Oct 17, 2007	8.748	9.092	8.739	9.067	78,256,584	+0.65(+7.68%)
Oct 16, 2007	8.335	8.569	8.305	8.420	30,128,062	+0.08(+0.91%)
Oct 15, 2007	8.312	8.452	8.273	8.344	38,773,132	+0.06(+0.72%)
Oct 12, 2007	8.177	8.285	8.051	8.285	44,695,360	+0.20(+2.44%)
Oct 11, 2007	8.386	8.491	7.996	8.087	57,661,504	-0.38(-4.44%)
Oct 10, 2007	8.512	8.512	8.259	8.464	42,430,492	+0.01(+0.11%)
Oct 09, 2007	8.606	8.645	8.328	8.455	43,939,148	-0.15(-1.76%)
Oct 08, 2007	8.528	8.619	8.427	8.606	27,527,210	+0.14(+1.62%)
Oct 05, 2007	8.381	8.514	8.292	8.468	37,597,556	+0.22(+2.64%)
Oct 04, 2007	8.204	8.298	7.968	8.250	41,318,852	+0.04(+0.45%)
Oct 03, 2007	8.427	8.427	8.078	8.214	50,936,872	-0.36(-4.24%)
Oct 02, 2007	8.640	8.656	8.452	8.578	31,087,198	-0.08(-0.96%)
Oct 01, 2007	8.381	8.702	8.372	8.661	43,414,388	+0.35(+4.22%)
Sep 28, 2007	8.484	8.514	8.292	8.310	44,080,516	-0.12(-1.47%)
Sep 27, 2007	8.489	8.530	8.344	8.434	41,233,248	+0.03(+0.30%)
Sep 26, 2007	8.255	8.427	8.234	8.408	56,479,100	+0.19(+2.37%)
Sep 25, 2007	8.062	8.248	8.039	8.214	39,330,996	+0.10(+1.27%)
Sep 24, 2007	7.957	8.232	7.899	8.110	49,755,120	+0.20(+2.55%)
Sep 21, 2007	7.911	8.026	7.833	7.909	49,884,100	+0.08(+0.97%)
Sep 20, 2007	7.883	7.968	7.746	7.833	35,348,272	-0.05(-0.58%)
Sep 19, 2007	8.099	8.255	7.801	7.879	56,843,252	-0.15(-1.83%)
Sep 18, 2007	7.457	8.140	7.445	8.026	92,101,976	+0.65(+8.76%)
Sep 17, 2007	7.406	7.484	7.299	7.379	40,866,188	-0.02(-0.22%)
Sep 14, 2007	7.544	7.553	7.372	7.395	53,125,196	-0.22(-2.95%)
Sep 13, 2007	7.762	7.771	7.565	7.620	49,376,896	+0.00(+0.03%)
Sep 12, 2007	8.014	8.053	7.539	7.617	60,445,848	-0.31(-3.93%)
Sep 11, 2007	7.877	7.989	7.776	7.929	44,211,868	+2.75(+53.19%)
Sep 10, 2007	5.274	5.366	5.133	5.176	63,387,408	+0.01(+0.28%)
Sep 07, 2007	5.209	5.263	5.062	5.162	65,667,112	-0.20(-3.65%)
Sep 06, 2007	5.400	5.449	5.335	5.358	46,390,180	+0.02(+0.44%)
Sep 05, 2007	5.351	5.503	5.330	5.334	71,478,232	-0.04(-0.76%)
Sep 04, 2007	5.237	5.397	5.156	5.375	74,494,480	+0.16(+3.09%)
Aug 31, 2007	5.065	5.233	5.037	5.214	78,589,928	+0.25(+5.09%)
Aug 30, 2007	4.942	5.084	4.940	4.961	50,767,172	-0.03(-0.57%)
Aug 29, 2007	4.820	4.996	4.810	4.990	58,717,244	+0.27(+5.68%)
Aug 28, 2007	5.045	5.065	4.710	4.722	61,053,252	-0.31(-6.10%)
Aug 27, 2007	4.917	5.080	4.895	5.028	69,316,280	+0.11(+2.26%)
Aug 24, 2007	4.878	4.926	4.842	4.917	39,428,264	+0.03(+0.52%)
Aug 23, 2007	4.957	5.015	4.870	4.892	72,826,160	-0.04(-0.85%)
Aug 22, 2007	4.946	4.962	4.846	4.934	61,725,528	+0.11(+2.28%)
Aug 21, 2007	4.603	4.860	4.535	4.823	77,990,432	+0.25(+5.41%)
Aug 20, 2007	4.597	4.647	4.520	4.576	56,659,152	-0.02(-0.40%)
Aug 17, 2007	4.459	4.598	4.320	4.594	79,448,568	+0.26(+5.90%)
Aug 16, 2007	4.368	4.400	4.127	4.338	85,044,136	-0.07(-1.66%)
Aug 15, 2007	4.582	4.647	4.406	4.412	75,788,848	-0.19(-4.23%)
Aug 14, 2007	4.465	4.678	4.452	4.606	119,067,224	+0.17(+3.88%)
Aug 13, 2007	4.519	4.549	4.341	4.434	76,352,288	-0.05(-1.09%)
Aug 10, 2007	4.316	4.514	4.218	4.483	124,393,088	-0.22(-4.64%)
Aug 09, 2007	4.678	4.831	4.571	4.701	135,790,144	+0.06(+1.18%)
Aug 08, 2007	4.521	4.785	4.487	4.646	72,010,184	+0.20(+4.61%)
Aug 07, 2007	4.372	4.514	4.314	4.441	61,715,664	+0.07(+1.59%)
Aug 06, 2007	4.372	4.405	4.250	4.372	57,208,820	+0.04(+0.85%)
Aug 03, 2007	4.376	4.627	4.333	4.335	67,961,080	-0.27(-5.93%)
Aug 02, 2007	4.682	4.686	4.546	4.608	51,090,360	-0.02(-0.44%)

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.