NVIDIA Corp (NQ: NVDA )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	3.522	3.593	3.492	3.584	79,602,128	+0.17(+4.83%)
Nov 29, 2011	3.396	3.463	3.364	3.419	67,969,088	+0.02(+0.54%)
Nov 28, 2011	3.325	3.451	3.325	3.401	75,292,728	+0.18(+5.63%)
Nov 25, 2011	3.268	3.343	3.210	3.220	44,330,564	-0.09(-2.77%)
Nov 23, 2011	3.421	3.447	3.309	3.311	89,982,928	-0.15(-4.24%)
Nov 22, 2011	3.391	3.476	3.372	3.458	140,364,864	+0.10(+3.08%)
Nov 21, 2011	3.144	3.387	3.096	3.355	144,999,104	+0.16(+5.02%)
Nov 18, 2011	3.242	3.242	3.159	3.194	54,674,180	-0.03(-0.92%)
Nov 17, 2011	3.336	3.346	3.164	3.224	71,682,848	-0.12(-3.57%)
Nov 16, 2011	3.348	3.437	3.332	3.343	55,861,120	-0.07(-2.02%)
Nov 15, 2011	3.336	3.436	3.327	3.412	55,122,468	+0.04(+1.29%)
Nov 14, 2011	3.435	3.469	3.359	3.369	54,538,904	-0.07(-1.94%)
Nov 11, 2011	3.412	3.463	3.226	3.435	191,000,448	+0.12(+3.52%)
Nov 10, 2011	3.364	3.398	3.236	3.318	107,546,376	+0.03(+1.05%)
Nov 09, 2011	3.378	3.421	3.270	3.284	58,012,684	-0.17(-5.04%)
Nov 08, 2011	3.424	3.479	3.369	3.458	59,932,768	+0.08(+2.31%)
Nov 07, 2011	3.373	3.430	3.302	3.380	66,884,120	-0.02(-0.54%)
Nov 04, 2011	3.330	3.410	3.277	3.398	71,433,304	+0.04(+1.16%)
Nov 03, 2011	3.203	3.366	3.119	3.359	81,631,864	+0.19(+6.04%)
Nov 02, 2011	3.256	3.272	3.103	3.168	104,772,432	-0.06(-1.74%)
Nov 01, 2011	3.270	3.279	3.192	3.224	86,213,328	-0.17(-5.00%)
Oct 31, 2011	3.463	3.483	3.394	3.394	56,689,020	-0.18(-5.13%)
Oct 28, 2011	3.467	3.609	3.458	3.577	53,441,480	+0.08(+2.29%)
Oct 27, 2011	3.476	3.531	3.398	3.497	62,986,132	+0.14(+4.31%)
Oct 26, 2011	3.378	3.396	3.256	3.353	54,846,600	+0.04(+1.18%)
Oct 25, 2011	3.396	3.424	3.307	3.314	62,991,964	-0.13(-3.79%)
Oct 24, 2011	3.334	3.497	3.327	3.444	58,353,984	+0.12(+3.73%)
Oct 21, 2011	3.346	3.401	3.265	3.320	68,527,352	+0.02(+0.49%)
Oct 20, 2011	3.385	3.398	3.174	3.304	107,962,696	-0.17(-5.01%)
Oct 19, 2011	3.554	3.616	3.468	3.479	60,761,584	-0.07(-2.00%)
Oct 18, 2011	3.408	3.559	3.387	3.550	64,417,524	+0.12(+3.61%)
Oct 17, 2011	3.563	3.563	3.408	3.426	66,694,032	-0.18(-4.96%)
Oct 14, 2011	3.607	3.644	3.518	3.605	76,624,768	+0.06(+1.68%)
Oct 13, 2011	3.334	3.552	3.325	3.545	93,090,192	+0.19(+5.82%)
Oct 12, 2011	3.417	3.419	3.348	3.350	66,726,816	-0.00(-0.07%)
Oct 11, 2011	3.362	3.417	3.341	3.353	88,971,424	-0.04(-1.08%)
Oct 10, 2011	3.300	3.389	3.293	3.389	58,202,364	+0.14(+4.45%)
Oct 07, 2011	3.199	3.293	3.132	3.245	87,993,856	+0.06(+1.87%)
Oct 06, 2011	3.167	3.194	3.075	3.185	84,295,448	+0.12(+3.97%)
Oct 05, 2011	2.951	3.091	2.892	3.064	93,398,536	+0.11(+3.57%)
Oct 04, 2011	2.640	2.958	2.630	2.958	148,383,680	+0.25(+9.23%)
Oct 03, 2011	2.832	2.921	2.708	2.708	103,533,136	-0.16(-5.60%)
Sep 30, 2011	2.954	2.970	2.864	2.869	73,964,440	-0.13(-4.43%)
Sep 29, 2011	3.132	3.185	2.924	3.002	94,459,328	-0.08(-2.46%)
Sep 28, 2011	3.181	3.261	3.027	3.077	134,738,672	-0.10(-3.03%)
Sep 27, 2011	3.249	3.277	3.148	3.174	85,183,224	+0.00(+0.14%)
Sep 26, 2011	3.201	3.210	3.027	3.169	105,920,064	+0.01(+0.22%)
Sep 23, 2011	3.080	3.252	3.061	3.162	110,310,312	+0.06(+2.07%)
Sep 22, 2011	3.187	3.192	3.038	3.098	143,135,968	-0.22(-6.60%)
Sep 21, 2011	3.401	3.459	3.316	3.317	77,959,024	-0.07(-1.93%)
Sep 20, 2011	3.515	3.529	3.366	3.382	86,309,160	-0.09(-2.58%)
Sep 19, 2011	3.486	3.511	3.382	3.472	105,185,512	-0.07(-2.07%)
Sep 16, 2011	3.561	3.692	3.527	3.545	151,714,880	-0.01(-0.23%)
Sep 15, 2011	3.582	3.600	3.522	3.553	82,026,456	+0.05(+1.41%)
Sep 14, 2011	3.419	3.547	3.417	3.504	168,639,664	+0.17(+5.16%)
Sep 13, 2011	3.286	3.348	3.236	3.332	92,500,952	+0.07(+2.25%)
Sep 12, 2011	3.139	3.286	3.139	3.258	99,849,256	+0.08(+2.38%)
Sep 09, 2011	3.224	3.311	3.155	3.183	94,831,168	-0.07(-2.12%)
Sep 08, 2011	3.236	3.314	3.199	3.252	95,956,000	-0.02(-0.49%)
Sep 07, 2011	3.268	3.357	3.178	3.268	175,052,432	+0.25(+8.12%)
Sep 06, 2011	2.866	3.029	2.839	3.022	75,610,848	+0.06(+2.01%)
Sep 02, 2011	2.976	3.018	2.940	2.963	51,388,416	-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.