NVIDIA Corp (NQ: NVDA )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	7.667	7.774	7.660	7.740	33,476,618	+0.08(+1.05%)
Nov 27, 2015	7.611	7.684	7.572	7.660	8,914,258	+0.06(+0.84%)
Nov 25, 2015	7.591	7.596	7.596	7.596	14,169,281	-0.01(-0.13%)
Nov 24, 2015	7.545	7.672	7.511	7.606	20,022,196	+0.06(+0.81%)
Nov 23, 2015	7.723	7.723	7.517	7.545	24,850,032	-0.11(-1.50%)
Nov 20, 2015	7.650	7.704	7.603	7.660	24,562,492	+0.07(+0.87%)
Nov 19, 2015	7.599	7.669	7.538	7.594	26,029,278	+0.02(+0.29%)
Nov 18, 2015	7.420	7.582	7.339	7.572	35,878,524	+0.18(+2.46%)
Nov 17, 2015	7.409	7.453	7.359	7.390	26,435,252	+0.00(+0.00%)
Nov 16, 2015	7.339	7.395	7.281	7.390	35,402,584	+0.15(+2.01%)
Nov 13, 2015	7.397	7.429	7.208	7.244	30,126,622	-0.15(-1.97%)
Nov 12, 2015	7.400	7.468	7.358	7.390	29,933,674	-0.03(-0.36%)
Nov 11, 2015	7.494	7.548	7.390	7.417	63,775,204	-0.07(-0.97%)
Nov 10, 2015	7.536	7.577	7.329	7.490	56,795,236	-0.15(-1.91%)
Nov 09, 2015	7.594	7.657	7.529	7.635	50,656,348	-0.03(-0.44%)
Nov 06, 2015	7.402	7.764	7.249	7.670	120,559,032	+0.93(+13.86%)
Nov 05, 2015	6.848	6.866	6.717	6.736	49,153,660	-0.08(-1.14%)
Nov 04, 2015	6.909	6.960	6.782	6.814	45,483,116	-0.11(-1.65%)
Nov 03, 2015	6.935	6.974	6.850	6.928	38,747,804	-0.05(-0.70%)
Nov 02, 2015	6.918	6.984	6.877	6.977	19,549,072	+0.08(+1.16%)
Oct 30, 2015	6.802	6.945	6.751	6.896	30,971,838	+0.17(+2.49%)
Oct 29, 2015	6.858	6.928	6.717	6.729	33,646,608	-0.24(-3.45%)
Oct 28, 2015	6.957	6.969	6.858	6.969	22,320,280	+0.06(+0.81%)
Oct 27, 2015	6.884	6.957	6.879	6.913	21,418,666	-0.00(-0.07%)
Oct 26, 2015	6.955	6.972	6.855	6.918	25,447,028	-0.03(-0.45%)
Oct 23, 2015	6.965	6.996	6.860	6.950	39,262,540	+0.05(+0.67%)
Oct 22, 2015	6.741	6.926	6.731	6.904	31,550,922	+0.24(+3.61%)
Oct 21, 2015	6.792	6.833	6.651	6.663	39,763,860	-0.09(-1.30%)
Oct 20, 2015	6.731	6.782	6.680	6.751	27,232,776	-0.01(-0.14%)
Oct 19, 2015	6.794	6.825	6.683	6.760	30,308,772	-0.01(-0.18%)
Oct 16, 2015	6.690	6.836	6.673	6.773	46,114,056	+0.10(+1.57%)
Oct 15, 2015	6.663	6.804	6.595	6.668	54,099,776	+0.02(+0.26%)
Oct 14, 2015	6.425	6.754	6.418	6.651	62,959,044	+0.23(+3.64%)
Oct 13, 2015	6.354	6.455	6.333	6.418	30,692,544	+0.01(+0.19%)
Oct 12, 2015	6.345	6.442	6.297	6.405	23,405,780	+0.07(+1.07%)
Oct 09, 2015	6.328	6.388	6.218	6.337	43,527,832	-0.02(-0.38%)
Oct 08, 2015	6.298	6.379	6.192	6.362	47,310,600	+0.04(+0.58%)
Oct 07, 2015	6.274	6.388	6.172	6.325	31,896,736	+0.07(+1.05%)
Oct 06, 2015	6.114	6.286	6.089	6.260	46,733,696	+0.08(+1.30%)
Oct 05, 2015	6.068	6.255	6.036	6.179	49,572,328	+0.15(+2.50%)
Oct 02, 2015	5.844	6.029	5.783	6.029	39,712,092	+0.15(+2.61%)
Oct 01, 2015	5.992	6.009	5.705	5.875	50,320,428	-0.12(-1.95%)
Sep 30, 2015	5.817	5.999	5.783	5.992	57,219,352	+0.23(+3.96%)
Sep 29, 2015	5.725	5.773	5.645	5.764	39,155,236	+0.10(+1.76%)
Sep 28, 2015	5.739	5.775	5.628	5.664	40,682,600	-0.08(-1.31%)
Sep 25, 2015	5.769	5.851	5.683	5.739	38,019,836	+0.04(+0.73%)
Sep 24, 2015	5.557	5.756	5.472	5.698	39,329,896	+0.11(+1.91%)
Sep 23, 2015	5.569	5.625	5.547	5.591	16,622,806	+0.03(+0.48%)
Sep 22, 2015	5.596	5.635	5.534	5.564	23,484,748	-0.16(-2.72%)
Sep 21, 2015	5.669	5.732	5.640	5.720	28,987,604	+0.06(+1.03%)
Sep 18, 2015	5.589	5.710	5.555	5.662	33,568,772	-0.00(-0.09%)
Sep 17, 2015	5.713	5.764	5.654	5.666	27,629,068	+0.05(+0.91%)
Sep 16, 2015	5.567	5.647	5.524	5.615	17,843,894	+0.04(+0.70%)
Sep 15, 2015	5.518	5.606	5.501	5.577	33,729,852	+0.06(+1.10%)
Sep 14, 2015	5.533	5.550	5.487	5.516	19,793,586	+0.01(+0.18%)
Sep 11, 2015	5.428	5.542	5.405	5.506	31,015,620	+0.02(+0.31%)
Sep 10, 2015	5.372	5.557	5.347	5.489	36,722,496	+0.09(+1.57%)
Sep 09, 2015	5.530	5.577	5.392	5.404	29,761,112	-0.11(-1.98%)
Sep 08, 2015	5.416	5.535	5.395	5.513	24,519,320	+0.23(+4.28%)
Sep 04, 2015	5.321	5.287	5.287	5.287	29,615,698	-0.13(-2.34%)
Sep 03, 2015	5.479	5.506	5.404	5.414	27,002,014	+0.01(+0.27%)
Sep 02, 2015	5.384	5.401	5.295	5.399	35,382,128	+0.16(+3.01%)

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.