NVIDIA Corp (NQ: NVDA )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	7.742	7.842	7.676	7.681	33,004,462	-0.05(-0.65%)
Feb 26, 2016	7.819	7.837	7.653	7.731	37,081,220	-0.05(-0.66%)
Feb 25, 2016	7.794	7.821	7.643	7.782	35,815,800	+0.02(+0.22%)
Feb 24, 2016	7.680	7.777	7.467	7.765	34,507,120	+0.05(+0.70%)
Feb 23, 2016	7.631	7.782	7.594	7.711	37,837,088	+0.02(+0.25%)
Feb 22, 2016	7.536	7.777	7.521	7.692	46,065,708	+0.26(+3.55%)
Feb 19, 2016	7.292	7.494	7.236	7.428	53,847,992	+0.10(+1.33%)
Feb 18, 2016	7.304	7.559	7.297	7.331	109,477,256	+0.58(+8.60%)
Feb 17, 2016	6.669	6.813	6.643	6.750	78,822,224	+0.16(+2.48%)
Feb 16, 2016	6.369	6.596	6.350	6.586	49,697,300	+0.31(+4.90%)
Feb 12, 2016	6.272	6.279	6.279	6.279	34,914,828	+0.10(+1.70%)
Feb 11, 2016	6.047	6.237	6.047	6.174	34,846,128	-0.03(-0.51%)
Feb 10, 2016	6.259	6.440	6.172	6.206	34,400,884	-0.01(-0.24%)
Feb 09, 2016	6.081	6.396	6.052	6.220	43,577,152	+0.07(+1.07%)
Feb 08, 2016	6.352	6.384	6.064	6.155	62,370,428	-0.30(-4.58%)
Feb 05, 2016	6.838	6.913	6.430	6.450	61,510,668	-0.43(-6.31%)
Feb 04, 2016	6.892	7.040	6.816	6.884	35,664,932	+0.00(+0.04%)
Feb 03, 2016	6.901	6.932	6.723	6.882	33,476,304	+0.03(+0.50%)
Feb 02, 2016	7.077	7.114	6.799	6.848	35,026,740	-0.30(-4.23%)
Feb 01, 2016	7.140	7.187	7.079	7.150	29,696,286	+0.00(+0.03%)
Jan 29, 2016	6.904	7.161	6.877	7.148	31,809,612	+0.30(+4.42%)
Jan 28, 2016	6.977	7.001	6.730	6.845	28,354,472	-0.08(-1.09%)
Jan 27, 2016	6.994	7.015	6.788	6.921	23,733,912	-0.08(-1.18%)
Jan 26, 2016	6.950	7.032	6.878	7.004	23,354,064	+0.07(+0.99%)
Jan 25, 2016	6.940	7.020	6.920	6.935	27,734,690	-0.01(-0.11%)
Jan 22, 2016	6.913	6.989	6.899	6.943	26,432,038	+0.16(+2.34%)
Jan 21, 2016	6.779	6.889	6.640	6.784	49,322,756	+0.08(+1.16%)
Jan 20, 2016	6.543	6.791	6.455	6.706	49,294,216	+0.04(+0.55%)
Jan 19, 2016	6.752	6.943	6.641	6.669	46,486,328	+0.05(+0.81%)
Jan 15, 2016	6.716	6.616	6.616	6.616	86,202,384	-0.38(-5.44%)
Jan 14, 2016	6.994	7.077	6.789	6.996	61,490,608	-0.14(-2.02%)
Jan 13, 2016	7.421	7.470	7.133	7.140	49,344,312	-0.22(-3.05%)
Jan 12, 2016	7.372	7.472	7.314	7.365	48,080,680	+0.12(+1.68%)
Jan 11, 2016	7.238	7.294	7.114	7.243	41,939,244	+0.01(+0.17%)
Jan 08, 2016	7.485	7.492	7.215	7.231	40,821,312	-0.16(-2.15%)
Jan 07, 2016	7.502	7.554	7.292	7.389	66,095,892	-0.31(-3.96%)
Jan 06, 2016	7.894	7.931	7.604	7.694	46,019,108	-0.33(-4.13%)
Jan 05, 2016	8.048	8.160	7.931	8.026	50,168,272	+0.13(+1.61%)
Jan 04, 2016	7.880	7.943	7.819	7.899	36,677,728	-0.14(-1.79%)
Dec 31, 2015	8.136	8.043	8.043	8.043	15,215,922	-0.10(-1.29%)
Dec 30, 2015	8.212	8.283	8.146	8.148	18,462,686	-0.07(-0.86%)
Dec 29, 2015	8.092	8.243	8.070	8.219	20,862,872	+0.13(+1.63%)
Dec 28, 2015	8.009	8.087	7.897	8.087	14,550,043	-0.01(-0.09%)
Dec 24, 2015	8.043	8.095	8.095	8.095	5,373,025	+0.03(+0.35%)
Dec 23, 2015	8.048	8.098	8.034	8.067	12,551,288	+0.03(+0.38%)
Dec 22, 2015	8.053	8.117	7.987	8.036	13,311,961	+0.01(+0.11%)
Dec 21, 2015	7.929	8.036	7.858	8.027	29,116,342	+0.18(+2.35%)
Dec 18, 2015	7.916	7.997	7.833	7.843	40,557,588	-0.13(-1.62%)
Dec 17, 2015	8.107	8.190	7.968	7.973	26,037,552	-0.12(-1.51%)
Dec 16, 2015	8.063	8.121	7.995	8.095	24,202,140	+0.05(+0.61%)
Dec 15, 2015	8.038	8.102	7.995	8.046	31,480,690	+0.10(+1.23%)
Dec 14, 2015	7.936	7.992	7.854	7.948	28,307,324	+0.02(+0.25%)
Dec 11, 2015	7.968	8.024	7.912	7.929	23,287,910	-0.12(-1.49%)
Dec 10, 2015	8.007	8.092	7.980	8.048	24,229,742	+0.07(+0.83%)
Dec 09, 2015	8.187	8.236	7.899	7.982	38,178,604	-0.21(-2.53%)
Dec 08, 2015	7.980	8.224	7.929	8.190	32,216,978	+0.11(+1.36%)
Dec 07, 2015	8.234	8.234	8.056	8.080	34,167,008	-0.16(-1.90%)
Dec 04, 2015	7.914	8.251	7.914	8.236	46,997,268	+0.32(+4.07%)
Dec 03, 2015	7.995	8.070	7.875	7.914	25,268,032	-0.02(-0.22%)
Dec 02, 2015	8.004	8.087	7.914	7.931	30,141,390	-0.06(-0.76%)

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.