NVIDIA Corp (NQ: NVDA )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	8.135	8.043	8.043	8.043	15,217,172	-0.10(-1.29%)
Dec 30, 2015	8.211	8.282	8.145	8.148	18,464,202	-0.07(-0.86%)
Dec 29, 2015	8.091	8.243	8.070	8.218	20,864,586	+0.13(+1.63%)
Dec 28, 2015	8.009	8.087	7.896	8.087	14,551,238	-0.01(-0.09%)
Dec 24, 2015	8.043	8.094	8.094	8.094	5,373,466	+0.03(+0.35%)
Dec 23, 2015	8.048	8.098	8.033	8.066	12,552,319	+0.03(+0.38%)
Dec 22, 2015	8.052	8.116	7.987	8.035	13,313,054	+0.01(+0.11%)
Dec 21, 2015	7.928	8.035	7.857	8.027	29,118,734	+0.18(+2.35%)
Dec 18, 2015	7.916	7.996	7.833	7.843	40,560,920	-0.13(-1.62%)
Dec 17, 2015	8.106	8.189	7.967	7.972	26,039,692	-0.12(-1.51%)
Dec 16, 2015	8.062	8.121	7.994	8.094	24,204,126	+0.05(+0.61%)
Dec 15, 2015	8.038	8.101	7.994	8.045	31,483,276	+0.10(+1.23%)
Dec 14, 2015	7.935	7.991	7.854	7.948	28,309,648	+0.02(+0.25%)
Dec 11, 2015	7.967	8.023	7.911	7.928	23,289,822	-0.12(-1.49%)
Dec 10, 2015	8.006	8.091	7.979	8.048	24,231,732	+0.07(+0.83%)
Dec 09, 2015	8.187	8.235	7.899	7.982	38,181,736	-0.21(-2.53%)
Dec 08, 2015	7.979	8.223	7.928	8.189	32,219,624	+0.11(+1.36%)
Dec 07, 2015	8.233	8.233	8.055	8.079	34,169,812	-0.16(-1.90%)
Dec 04, 2015	7.913	8.250	7.913	8.235	47,001,128	+0.32(+4.07%)
Dec 03, 2015	7.994	8.070	7.874	7.913	25,270,108	-0.02(-0.22%)
Dec 02, 2015	8.004	8.087	7.913	7.930	30,143,864	-0.06(-0.76%)
Dec 01, 2015	7.808	7.999	7.806	7.991	41,954,320	+0.25(+3.25%)
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%)

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.