NVIDIA Corp (NQ: NVDA )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	2.930	2.981	2.909	2.979	37,605,284	+0.04(+1.42%)
Mar 27, 2013	2.891	2.954	2.884	2.937	27,447,880	+0.03(+1.20%)
Mar 26, 2013	2.889	2.905	2.877	2.902	25,036,930	+0.02(+0.73%)
Mar 25, 2013	2.914	2.916	2.861	2.882	38,983,740	-0.02(-0.56%)
Mar 22, 2013	2.893	2.909	2.882	2.898	25,029,838	+0.01(+0.48%)
Mar 21, 2013	2.914	2.919	2.879	2.884	36,502,444	-0.05(-1.58%)
Mar 20, 2013	2.923	2.940	2.897	2.930	36,670,184	+0.03(+1.20%)
Mar 19, 2013	2.916	2.930	2.875	2.895	38,196,084	-0.02(-0.64%)
Mar 18, 2013	2.916	2.942	2.893	2.914	32,118,404	-0.02(-0.71%)
Mar 15, 2013	2.961	2.961	2.923	2.935	38,307,188	-0.03(-0.86%)
Mar 14, 2013	2.977	2.986	2.942	2.961	41,269,040	+0.00(+0.08%)
Mar 13, 2013	2.958	3.008	2.930	2.958	52,309,060	+0.00(+0.00%)
Mar 12, 2013	2.944	2.967	2.916	2.958	33,467,712	+0.01(+0.35%)
Mar 11, 2013	2.947	2.961	2.923	2.948	32,272,778	-0.03(-0.97%)
Mar 08, 2013	2.970	2.991	2.956	2.977	26,538,182	+0.01(+0.47%)
Mar 07, 2013	2.986	3.016	2.946	2.963	33,896,024	-0.01(-0.23%)
Mar 06, 2013	2.991	3.019	2.956	2.970	36,922,048	-0.00(-0.08%)
Mar 05, 2013	2.956	2.977	2.941	2.972	39,416,964	+0.03(+1.15%)
Mar 04, 2013	2.930	2.966	2.907	2.938	38,079,392	-0.01(-0.43%)
Mar 01, 2013	2.919	2.961	2.892	2.951	41,924,876	+0.01(+0.39%)
Feb 28, 2013	2.949	2.984	2.921	2.940	63,673,296	+0.01(+0.48%)
Feb 27, 2013	2.872	2.947	2.865	2.926	51,354,756	+0.05(+1.86%)
Feb 26, 2013	2.844	2.887	2.835	2.872	52,487,808	+0.03(+1.19%)
Feb 25, 2013	2.896	2.919	2.834	2.839	69,810,912	-0.05(-1.76%)
Feb 22, 2013	2.855	2.892	2.839	2.889	40,097,160	+0.05(+1.87%)
Feb 21, 2013	2.852	2.885	2.829	2.836	62,874,036	-0.02(-0.73%)
Feb 20, 2013	2.908	2.954	2.848	2.857	77,238,664	-0.04(-1.39%)
Feb 19, 2013	2.940	2.942	2.880	2.897	46,965,400	-0.04(-1.38%)
Feb 15, 2013	2.931	2.952	2.873	2.938	79,499,024	+0.00(+0.01%)
Feb 14, 2013	2.816	2.940	2.781	2.938	95,542,248	+0.08(+2.91%)
Feb 13, 2013	2.871	2.923	2.846	2.855	92,564,272	-0.01(-0.48%)
Feb 12, 2013	2.861	2.900	2.857	2.869	30,093,746	-0.02(-0.64%)
Feb 11, 2013	2.878	2.916	2.850	2.887	44,231,104	+0.03(+1.13%)
Feb 08, 2013	2.855	2.878	2.836	2.855	33,283,874	+0.02(+0.65%)
Feb 07, 2013	2.839	2.862	2.809	2.836	47,663,940	-0.01(-0.41%)
Feb 06, 2013	2.802	2.871	2.786	2.848	57,488,040	+0.04(+1.48%)
Feb 04, 2013	2.839	2.896	2.804	2.806	55,436,088	-0.05(-1.70%)
Feb 01, 2013	2.852	2.864	2.829	2.855	31,287,770	+0.03(+0.90%)
Jan 31, 2013	2.843	2.876	2.811	2.829	50,972,908	-0.01(-0.49%)
Jan 30, 2013	2.850	2.889	2.833	2.843	31,153,856	-0.00(-0.16%)
Jan 29, 2013	2.899	2.906	2.836	2.848	42,125,436	-0.06(-2.14%)
Jan 28, 2013	2.878	2.929	2.871	2.910	45,767,224	+0.05(+1.61%)
Jan 25, 2013	2.818	2.866	2.804	2.864	42,672,296	+0.05(+1.80%)
Jan 24, 2013	2.790	2.825	2.776	2.813	43,003,752	+0.01(+0.49%)
Jan 23, 2013	2.804	2.806	2.769	2.799	45,691,684	+0.00(+0.16%)
Jan 22, 2013	2.806	2.832	2.781	2.795	33,388,922	-0.01(-0.49%)
Jan 18, 2013	2.827	2.827	2.774	2.809	43,017,540	-0.02(-0.65%)
Jan 17, 2013	2.799	2.839	2.792	2.827	62,909,596	+0.04(+1.32%)
Jan 16, 2013	2.760	2.813	2.760	2.790	36,546,952	+0.03(+0.92%)
Jan 15, 2013	2.802	2.802	2.749	2.765	40,714,732	-0.05(-1.80%)
Jan 14, 2013	2.836	2.836	2.783	2.816	33,113,800	-0.00(-0.08%)
Jan 11, 2013	2.834	2.836	2.790	2.818	55,590,608	-0.00(-0.16%)
Jan 10, 2013	2.843	2.857	2.806	2.822	54,853,356	+0.00(+0.16%)
Jan 09, 2013	2.906	2.919	2.799	2.818	75,289,664	-0.06(-2.25%)
Jan 08, 2013	2.954	2.963	2.862	2.883	50,505,028	-0.06(-2.18%)
Jan 07, 2013	3.032	3.042	2.926	2.947	66,159,080	-0.09(-2.89%)
Jan 04, 2013	2.942	3.044	2.933	3.035	56,878,916	+0.10(+3.30%)
Jan 03, 2013	2.936	2.970	2.903	2.938	32,377,752	+0.00(+0.08%)

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.