NVIDIA Corp (NQ: NVDA )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	3.413	3.554	3.396	3.554	108,616,376	+0.21(+6.41%)
Oct 30, 2006	3.322	3.399	3.287	3.340	52,288,576	+0.04(+1.20%)
Oct 27, 2006	3.449	3.525	3.261	3.300	61,804,568	-0.15(-4.31%)
Oct 26, 2006	3.351	3.460	3.351	3.449	39,990,552	+0.11(+3.17%)
Oct 25, 2006	3.344	3.394	3.288	3.343	42,459,316	+0.03(+0.92%)
Oct 24, 2006	3.224	3.349	3.215	3.312	56,616,236	+0.09(+2.91%)
Oct 23, 2006	3.233	3.311	3.210	3.218	30,829,626	-0.02(-0.66%)
Oct 20, 2006	3.303	3.305	3.193	3.240	39,193,888	-0.04(-1.15%)
Oct 19, 2006	3.204	3.302	3.179	3.277	51,649,488	+0.06(+1.90%)
Oct 18, 2006	3.353	3.389	3.193	3.216	89,702,168	-0.09(-2.65%)
Oct 17, 2006	3.379	3.403	3.271	3.304	57,422,968	-0.13(-3.83%)
Oct 16, 2006	3.453	3.509	3.374	3.435	52,221,136	-0.01(-0.18%)
Oct 13, 2006	3.299	3.461	3.245	3.442	63,692,692	+0.13(+3.97%)
Oct 12, 2006	3.315	3.378	3.262	3.310	45,216,092	+0.01(+0.40%)
Oct 11, 2006	3.261	3.355	3.211	3.297	52,545,140	+0.02(+0.56%)
Oct 10, 2006	3.338	3.351	3.241	3.279	68,103,512	-0.08(-2.28%)
Oct 09, 2006	3.144	3.397	3.136	3.355	101,646,600	+0.20(+6.43%)
Oct 06, 2006	3.083	3.185	3.074	3.152	64,719,076	+0.07(+2.42%)
Oct 05, 2006	3.155	3.187	3.070	3.078	72,276,560	-0.09(-2.83%)
Oct 04, 2006	2.888	3.168	2.880	3.167	159,229,840	+0.28(+9.82%)
Oct 03, 2006	2.884	2.907	2.820	2.884	98,963,008	-0.06(-1.87%)
Oct 02, 2006	3.001	3.021	2.915	2.939	70,588,640	-0.08(-2.53%)
Sep 29, 2006	3.034	3.057	2.999	3.016	40,767,624	+0.00(+0.07%)
Sep 28, 2006	2.951	3.026	2.938	3.014	70,587,504	-0.06(-1.89%)
Sep 27, 2006	3.072	3.169	3.042	3.072	63,114,068	-0.01(-0.30%)
Sep 26, 2006	3.144	3.152	3.041	3.081	56,272,032	-0.07(-2.11%)
Sep 25, 2006	3.083	3.160	3.000	3.147	74,627,856	+0.11(+3.59%)
Sep 22, 2006	3.121	3.141	3.003	3.038	71,231,488	-0.09(-2.96%)
Sep 21, 2006	3.153	3.185	3.101	3.131	58,777,252	-0.03(-0.81%)
Sep 20, 2006	3.085	3.160	3.079	3.156	55,818,220	+0.11(+3.65%)
Sep 19, 2006	3.106	3.129	3.020	3.045	77,196,920	-0.08(-2.61%)
Sep 18, 2006	3.021	3.132	3.011	3.127	86,556,232	+0.11(+3.79%)
Sep 15, 2006	2.990	3.027	2.950	3.013	70,885,768	+0.06(+1.97%)
Sep 14, 2006	2.951	3.006	2.916	2.954	46,759,168	-0.01(-0.38%)
Sep 13, 2006	2.949	3.004	2.940	2.966	51,928,716	+0.02(+0.80%)
Sep 12, 2006	2.854	2.961	2.846	2.942	54,350,892	+0.08(+2.63%)
Sep 11, 2006	2.760	2.899	2.728	2.867	65,225,240	+0.04(+1.55%)
Sep 08, 2006	2.859	2.871	2.761	2.823	48,840,976	+0.01(+0.33%)
Sep 07, 2006	2.714	2.876	2.684	2.814	80,989,024	+0.06(+1.99%)
Sep 06, 2006	2.854	2.858	2.752	2.759	53,813,100	-0.15(-5.02%)
Sep 05, 2006	2.851	2.916	2.810	2.904	59,919,748	+0.06(+2.19%)
Sep 01, 2006	2.923	2.946	2.831	2.842	66,045,632	-0.12(-4.19%)
Aug 31, 2006	2.971	2.984	2.902	2.967	55,810,788	-0.01(-0.38%)
Aug 30, 2006	2.933	3.008	2.927	2.978	74,309,080	+0.06(+2.06%)
Aug 29, 2006	2.818	2.931	2.797	2.918	79,379,224	+0.13(+4.53%)
Aug 28, 2006	2.743	2.871	2.738	2.791	83,363,976	+0.09(+3.44%)
Aug 25, 2006	2.686	2.747	2.660	2.699	25,982,354	-0.01(-0.30%)
Aug 24, 2006	2.686	2.721	2.644	2.707	28,434,404	+0.03(+1.03%)
Aug 23, 2006	2.702	2.729	2.620	2.679	52,923,080	-0.00(-0.08%)
Aug 22, 2006	2.677	2.756	2.675	2.681	51,671,004	-0.00(-0.15%)
Aug 21, 2006	2.747	2.752	2.679	2.685	54,537,680	-0.10(-3.69%)
Aug 18, 2006	2.747	2.803	2.651	2.788	72,333,488	+0.04(+1.63%)
Aug 17, 2006	2.753	2.825	2.716	2.743	88,770,760	-0.04(-1.57%)
Aug 16, 2006	2.615	2.799	2.548	2.787	110,429,472	+0.19(+7.17%)
Aug 15, 2006	2.434	2.614	2.410	2.601	98,337,808	+0.23(+9.62%)
Aug 14, 2006	2.413	2.439	2.359	2.373	88,244,512	-0.01(-0.51%)
Aug 11, 2006	2.283	2.447	2.275	2.385	174,800,096	-0.08(-3.15%)
Aug 10, 2006	2.452	2.476	2.410	2.462	114,504,728	-0.02(-0.70%)
Aug 09, 2006	2.529	2.599	2.461	2.480	63,728,744	-0.00(-0.04%)
Aug 08, 2006	2.436	2.533	2.430	2.481	67,608,288	+0.06(+2.66%)
Aug 07, 2006	2.402	2.447	2.369	2.416	47,493,300	-0.03(-1.17%)
Aug 04, 2006	2.544	2.548	2.382	2.445	89,209,288	-0.03(-1.36%)
Aug 03, 2006	2.323	2.542	2.291	2.478	96,814,728	+0.15(+6.29%)
Aug 02, 2006	2.214	2.343	2.208	2.332	82,508,824	+0.17(+7.67%)

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.