NVIDIA Corp (NQ: NVDA )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	17.42	17.62	17.41	17.51	25,647,202	+0.15(+0.85%)
Oct 28, 2016	17.47	17.74	17.33	17.36	29,556,060	-0.03(-0.17%)
Oct 27, 2016	17.89	17.92	17.32	17.39	39,493,296	-0.36(-2.05%)
Oct 26, 2016	17.53	17.95	17.52	17.75	33,916,512	+0.07(+0.40%)
Oct 25, 2016	17.37	17.79	17.28	17.68	40,382,616	+0.29(+1.64%)
Oct 24, 2016	16.73	17.42	16.73	17.40	34,526,084	+0.78(+4.69%)
Oct 21, 2016	16.60	16.65	16.46	16.62	28,402,818	-0.05(-0.28%)
Oct 20, 2016	16.54	16.72	16.31	16.66	31,711,244	+0.31(+1.90%)
Oct 19, 2016	16.28	16.43	16.19	16.35	20,227,856	-0.03(-0.21%)
Oct 18, 2016	16.37	16.48	16.30	16.39	27,370,866	+0.25(+1.52%)
Oct 17, 2016	16.23	16.38	16.12	16.14	19,844,506	-0.09(-0.58%)
Oct 14, 2016	16.27	16.38	16.14	16.23	33,598,324	+0.16(+0.98%)
Oct 13, 2016	16.15	16.19	15.67	16.08	39,640,172	-0.27(-1.63%)
Oct 12, 2016	16.20	16.43	16.07	16.34	42,671,356	+0.07(+0.45%)
Oct 11, 2016	16.45	16.48	16.14	16.27	39,482,264	-0.24(-1.45%)
Oct 10, 2016	16.53	16.62	16.35	16.51	29,245,670	+0.06(+0.37%)
Oct 07, 2016	16.68	16.72	16.40	16.45	29,089,138	-0.12(-0.73%)
Oct 06, 2016	16.58	16.69	16.30	16.57	36,578,640	-0.22(-1.30%)
Oct 05, 2016	16.95	17.12	16.73	16.79	31,023,478	-0.02(-0.10%)
Oct 04, 2016	16.86	17.15	16.68	16.80	28,612,216	-0.04(-0.22%)
Oct 03, 2016	16.86	17.10	16.81	16.84	24,560,558	-0.02(-0.10%)
Sep 30, 2016	16.67	17.02	16.57	16.86	43,652,656	+0.28(+1.66%)
Sep 29, 2016	16.40	16.63	16.25	16.58	34,187,320	+0.15(+0.93%)
Sep 28, 2016	16.39	16.44	16.22	16.43	32,473,168	+0.06(+0.36%)
Sep 27, 2016	15.77	16.39	15.76	16.37	40,897,584	+0.54(+3.42%)
Sep 26, 2016	15.80	15.89	15.63	15.83	23,374,284	-0.15(-0.94%)
Sep 23, 2016	16.02	16.06	15.91	15.98	28,060,122	-0.02(-0.11%)
Sep 22, 2016	16.05	16.10	15.91	16.00	31,366,520	+0.04(+0.25%)
Sep 21, 2016	15.57	15.99	15.57	15.96	34,164,880	+0.44(+2.81%)
Sep 20, 2016	15.84	15.84	15.44	15.52	33,646,616	-0.14(-0.91%)
Sep 19, 2016	15.62	16.06	15.55	15.66	42,384,488	+0.20(+1.32%)
Sep 16, 2016	15.48	15.56	15.28	15.46	91,704,624	+0.04(+0.24%)
Sep 15, 2016	14.88	15.44	14.85	15.42	52,363,656	+0.56(+3.79%)
Sep 14, 2016	14.76	14.91	14.64	14.86	32,453,974	+0.13(+0.89%)
Sep 13, 2016	14.91	15.08	14.65	14.73	47,939,864	-0.22(-1.45%)
Sep 12, 2016	14.45	14.97	14.10	14.95	60,779,212	+0.30(+2.07%)
Sep 09, 2016	15.24	15.33	14.52	14.64	70,904,744	-0.77(-4.98%)
Sep 08, 2016	15.29	15.44	15.11	15.41	32,091,812	+0.11(+0.72%)
Sep 07, 2016	15.48	15.56	15.21	15.30	40,435,588	-0.23(-1.47%)
Sep 06, 2016	15.44	15.53	15.36	15.53	31,140,916	+0.15(+0.94%)
Sep 02, 2016	15.57	15.38	15.38	15.38	32,837,610	-0.15(-0.98%)
Sep 01, 2016	15.10	15.59	15.09	15.54	43,540,024	+0.45(+2.95%)
Aug 31, 2016	15.19	15.23	15.05	15.09	39,476,088	-0.07(-0.47%)
Aug 30, 2016	15.23	15.31	15.12	15.16	29,006,994	-0.09(-0.58%)
Aug 29, 2016	15.32	15.38	15.22	15.25	27,905,806	-0.01(-0.06%)
Aug 26, 2016	15.18	15.35	15.06	15.26	30,487,896	+0.12(+0.81%)
Aug 25, 2016	15.24	15.25	14.95	15.14	41,250,208	-0.10(-0.66%)
Aug 24, 2016	15.53	15.54	15.17	15.24	30,318,214	-0.24(-1.54%)
Aug 23, 2016	15.51	15.58	15.43	15.48	34,521,712	+0.12(+0.81%)
Aug 22, 2016	15.34	15.38	15.15	15.35	24,916,370	+0.06(+0.42%)
Aug 19, 2016	15.24	15.40	15.18	15.29	29,682,214	+0.04(+0.26%)
Aug 18, 2016	14.99	15.27	14.94	15.25	33,764,916	+0.23(+1.55%)
Aug 17, 2016	15.37	15.41	14.89	15.02	60,591,348	-0.36(-2.32%)
Aug 16, 2016	15.44	15.47	15.33	15.37	29,282,854	-0.09(-0.60%)
Aug 15, 2016	15.50	15.59	15.26	15.47	58,363,088	-0.01(-0.10%)
Aug 12, 2016	15.20	15.56	14.89	15.48	145,148,224	+0.82(+5.59%)
Aug 11, 2016	14.44	14.72	14.41	14.66	68,955,872	+0.29(+2.03%)
Aug 10, 2016	14.59	14.61	14.32	14.37	38,223,380	-0.09(-0.65%)
Aug 09, 2016	14.50	14.60	14.42	14.46	37,904,796	+0.04(+0.26%)
Aug 08, 2016	14.49	14.52	14.27	14.42	31,041,484	+0.13(+0.93%)
Aug 05, 2016	14.22	14.30	14.15	14.29	37,829,708	+0.24(+1.69%)
Aug 04, 2016	13.86	14.12	13.84	14.05	27,757,132	+0.26(+1.85%)
Aug 03, 2016	13.74	13.83	13.67	13.80	30,517,688	+0.04(+0.27%)
Aug 02, 2016	14.00	14.00	13.63	13.76	28,758,558	-0.17(-1.22%)

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.