NVIDIA Corp (NQ: NVDA )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	3.522	3.593	3.492	3.584	79,604,824	+0.17(+4.83%)
Nov 29, 2011	3.396	3.462	3.364	3.419	67,971,392	+0.02(+0.54%)
Nov 28, 2011	3.325	3.451	3.325	3.401	75,295,272	+0.18(+5.63%)
Nov 25, 2011	3.268	3.343	3.210	3.219	44,332,064	-0.09(-2.77%)
Nov 23, 2011	3.421	3.446	3.309	3.311	89,985,968	-0.15(-4.24%)
Nov 22, 2011	3.391	3.476	3.372	3.458	140,369,600	+0.10(+3.08%)
Nov 21, 2011	3.144	3.387	3.096	3.355	145,004,000	+0.16(+5.03%)
Nov 18, 2011	3.242	3.242	3.159	3.194	54,676,028	-0.03(-0.92%)
Nov 17, 2011	3.336	3.346	3.164	3.224	71,685,264	-0.12(-3.57%)
Nov 16, 2011	3.348	3.437	3.332	3.343	55,863,008	-0.07(-2.02%)
Nov 15, 2011	3.336	3.436	3.327	3.412	55,124,328	+0.04(+1.29%)
Nov 14, 2011	3.435	3.469	3.359	3.368	54,540,748	-0.07(-1.94%)
Nov 11, 2011	3.412	3.462	3.226	3.435	191,006,896	+0.12(+3.52%)
Nov 10, 2011	3.364	3.398	3.235	3.318	107,550,008	+0.03(+1.05%)
Nov 09, 2011	3.378	3.421	3.270	3.284	58,014,644	-0.17(-5.04%)
Nov 08, 2011	3.423	3.478	3.368	3.458	59,934,792	+0.08(+2.31%)
Nov 07, 2011	3.373	3.430	3.302	3.380	66,886,380	-0.02(-0.54%)
Nov 04, 2011	3.329	3.410	3.277	3.398	71,435,712	+0.04(+1.16%)
Nov 03, 2011	3.203	3.366	3.119	3.359	81,634,624	+0.19(+6.04%)
Nov 02, 2011	3.256	3.272	3.102	3.168	104,775,976	-0.06(-1.74%)
Nov 01, 2011	3.270	3.279	3.192	3.224	86,216,240	-0.17(-5.00%)
Oct 31, 2011	3.462	3.483	3.394	3.394	56,690,936	-0.18(-5.13%)
Oct 28, 2011	3.467	3.609	3.458	3.577	53,443,284	+0.08(+2.29%)
Oct 27, 2011	3.476	3.531	3.398	3.497	62,988,260	+0.14(+4.31%)
Oct 26, 2011	3.378	3.396	3.256	3.352	54,848,452	+0.04(+1.18%)
Oct 25, 2011	3.396	3.423	3.307	3.313	62,994,092	-0.13(-3.79%)
Oct 24, 2011	3.334	3.497	3.327	3.444	58,355,956	+0.12(+3.73%)
Oct 21, 2011	3.346	3.401	3.265	3.320	68,529,664	+0.02(+0.49%)
Oct 20, 2011	3.384	3.398	3.174	3.304	107,966,344	-0.17(-5.01%)
Oct 19, 2011	3.554	3.616	3.468	3.478	60,763,636	-0.07(-2.00%)
Oct 18, 2011	3.407	3.559	3.387	3.550	64,419,700	+0.12(+3.61%)
Oct 17, 2011	3.563	3.563	3.407	3.426	66,696,284	-0.18(-4.96%)
Oct 14, 2011	3.607	3.644	3.517	3.605	76,627,360	+0.06(+1.68%)
Oct 13, 2011	3.334	3.552	3.325	3.545	93,093,336	+0.19(+5.82%)
Oct 12, 2011	3.417	3.419	3.348	3.350	66,729,072	-0.00(-0.07%)
Oct 11, 2011	3.362	3.417	3.341	3.352	88,974,424	-0.04(-1.08%)
Oct 10, 2011	3.300	3.389	3.293	3.389	58,204,332	+0.14(+4.45%)
Oct 07, 2011	3.199	3.293	3.132	3.245	87,996,832	+0.06(+1.87%)
Oct 06, 2011	3.167	3.194	3.075	3.185	84,298,296	+0.12(+3.97%)
Oct 05, 2011	2.951	3.091	2.891	3.063	93,401,688	+0.11(+3.57%)
Oct 04, 2011	2.640	2.958	2.630	2.958	148,388,688	+0.25(+9.23%)
Oct 03, 2011	2.832	2.921	2.708	2.708	103,536,640	-0.16(-5.60%)
Sep 30, 2011	2.953	2.969	2.864	2.869	73,966,944	-0.13(-4.43%)
Sep 29, 2011	3.132	3.185	2.924	3.002	94,462,520	-0.08(-2.46%)
Sep 28, 2011	3.180	3.261	3.027	3.077	134,743,216	-0.10(-3.03%)
Sep 27, 2011	3.249	3.277	3.148	3.174	85,186,104	+0.00(+0.14%)
Sep 26, 2011	3.201	3.210	3.027	3.169	105,923,648	+0.01(+0.22%)
Sep 23, 2011	3.080	3.251	3.061	3.162	110,314,040	+0.06(+2.07%)
Sep 22, 2011	3.187	3.192	3.038	3.098	143,140,816	-0.22(-6.60%)
Sep 21, 2011	3.401	3.459	3.316	3.317	77,961,656	-0.07(-1.93%)
Sep 20, 2011	3.515	3.529	3.366	3.382	86,312,080	-0.09(-2.58%)
Sep 19, 2011	3.485	3.511	3.382	3.472	105,189,064	-0.07(-2.07%)
Sep 16, 2011	3.561	3.692	3.527	3.545	151,720,016	-0.01(-0.23%)
Sep 15, 2011	3.582	3.600	3.522	3.553	82,029,232	+0.05(+1.41%)
Sep 14, 2011	3.419	3.547	3.417	3.504	168,645,360	+0.17(+5.16%)
Sep 13, 2011	3.286	3.348	3.235	3.332	92,504,080	+0.07(+2.25%)
Sep 12, 2011	3.139	3.286	3.139	3.258	99,852,632	+0.08(+2.38%)
Sep 09, 2011	3.224	3.311	3.155	3.183	94,834,376	-0.07(-2.12%)
Sep 08, 2011	3.235	3.313	3.199	3.251	95,959,240	-0.02(-0.49%)
Sep 07, 2011	3.268	3.357	3.178	3.268	175,058,352	+0.25(+8.12%)
Sep 06, 2011	2.866	3.029	2.839	3.022	75,613,400	+0.06(+2.01%)
Sep 02, 2011	2.976	3.018	2.940	2.963	51,390,152	-0.08(-2.71%)

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.