NVIDIA Corp (NQ: NVDA )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	2.408	2.433	2.341	2.341	67,930,528	-0.06(-2.58%)
Jun 29, 2010	2.490	2.493	2.387	2.403	72,044,128	-0.14(-5.42%)
Jun 25, 2010	2.566	2.568	2.499	2.541	55,326,844	-0.01(-0.27%)
Jun 24, 2010	2.664	2.678	2.538	2.548	79,047,144	-0.13(-4.96%)
Jun 23, 2010	2.676	2.708	2.600	2.681	66,948,784	+0.03(+1.12%)
Jun 22, 2010	2.788	2.823	2.637	2.651	89,134,880	-0.10(-3.75%)
Jun 21, 2010	2.880	2.887	2.729	2.754	63,059,500	-0.07(-2.36%)
Jun 18, 2010	2.818	2.855	2.797	2.820	101,722,656	+0.02(+0.65%)
Jun 17, 2010	2.793	2.809	2.697	2.802	93,661,928	+0.10(+3.82%)
Jun 16, 2010	2.715	2.740	2.662	2.699	39,595,932	-0.03(-1.28%)
Jun 15, 2010	2.635	2.747	2.630	2.734	57,626,848	+0.13(+4.95%)
Jun 14, 2010	2.701	2.706	2.598	2.605	40,893,488	-0.06(-2.15%)
Jun 11, 2010	2.575	2.673	2.568	2.662	48,200,952	+0.06(+2.29%)
Jun 10, 2010	2.552	2.614	2.545	2.603	66,680,408	+0.10(+4.03%)
Jun 09, 2010	2.577	2.646	2.493	2.502	76,007,888	-0.06(-2.41%)
Jun 08, 2010	2.624	2.626	2.497	2.564	105,498,440	-0.07(-2.80%)
Jun 07, 2010	2.786	2.804	2.626	2.638	62,931,084	-0.14(-4.90%)
Jun 04, 2010	2.827	2.878	2.759	2.773	73,206,288	-0.14(-4.76%)
Jun 03, 2010	2.857	2.919	2.848	2.912	63,928,788	-0.00(-0.16%)
Jun 02, 2010	2.889	2.920	2.870	2.917	70,767,680	+0.03(+1.11%)
Jun 01, 2010	2.972	3.006	2.882	2.885	57,510,340	-0.13(-4.26%)
May 28, 2010	3.096	3.091	2.967	3.013	59,440,116	-0.08(-2.67%)
May 27, 2010	2.997	3.096	2.990	3.096	77,797,328	+0.17(+5.88%)
May 26, 2010	3.027	3.084	2.914	2.924	108,484,424	+0.01(+0.47%)
May 25, 2010	2.745	2.924	2.717	2.910	105,393,608	+0.08(+2.67%)
May 24, 2010	2.910	2.944	2.825	2.834	72,469,680	-0.08(-2.91%)
May 21, 2010	2.775	2.998	2.775	2.919	116,628,552	+0.06(+2.17%)
May 20, 2010	2.797	2.926	2.754	2.857	123,035,808	-0.07(-2.35%)
May 19, 2010	2.866	2.930	2.846	2.926	90,112,712	+0.05(+1.59%)
May 18, 2010	3.004	3.022	2.864	2.880	73,496,272	-0.10(-3.31%)
May 17, 2010	2.976	3.015	2.885	2.979	93,333,248	+0.01(+0.23%)
May 14, 2010	3.132	3.141	2.889	2.972	271,815,424	-0.39(-11.54%)
May 13, 2010	3.352	3.506	3.327	3.359	136,006,864	-0.01(-0.20%)
May 12, 2010	3.325	3.384	3.304	3.366	98,168,960	+0.06(+1.94%)
May 11, 2010	3.362	3.368	3.277	3.302	90,396,536	-0.04(-1.10%)
May 10, 2010	3.332	3.435	3.302	3.339	106,754,184	+0.14(+4.30%)
May 07, 2010	3.286	3.286	3.086	3.201	125,785,376	-0.06(-1.69%)
May 06, 2010	3.302	3.371	2.990	3.256	109,338,232	-0.07(-2.07%)
May 05, 2010	3.339	3.410	3.284	3.325	145,099,536	-0.06(-1.70%)
May 04, 2010	3.508	3.515	3.332	3.382	142,974,992	-0.18(-5.08%)
May 03, 2010	3.621	3.641	3.508	3.563	117,636,568	-0.04(-1.08%)
Apr 30, 2010	3.772	3.779	3.600	3.602	116,465,024	-0.22(-5.65%)
Apr 29, 2010	3.717	3.822	3.662	3.818	107,623,048	+0.11(+3.03%)
Apr 28, 2010	3.696	3.758	3.630	3.706	73,283,776	+0.01(+0.19%)
Apr 27, 2010	3.779	3.818	3.687	3.699	66,146,584	-0.11(-2.83%)
Apr 26, 2010	3.774	3.852	3.767	3.806	53,541,832	+0.04(+0.97%)
Apr 23, 2010	3.811	3.820	3.703	3.770	82,088,696	-0.05(-1.38%)
Apr 22, 2010	3.744	3.834	3.692	3.822	71,624,048	+0.02(+0.42%)
Apr 21, 2010	3.928	3.933	3.761	3.806	97,677,904	-0.10(-2.58%)
Apr 20, 2010	3.921	3.962	3.857	3.907	73,940,472	+0.01(+0.35%)
Apr 19, 2010	3.882	3.905	3.763	3.894	119,328,888	-0.02(-0.47%)
Apr 16, 2010	3.962	3.978	3.825	3.912	209,098,496	-0.22(-5.27%)
Apr 15, 2010	4.114	4.155	4.072	4.130	104,399,224	+0.03(+0.73%)
Apr 14, 2010	4.137	4.157	4.036	4.100	98,147,240	+0.05(+1.25%)
Apr 13, 2010	3.983	4.063	3.967	4.049	70,176,944	+0.08(+2.08%)
Apr 12, 2010	3.900	3.983	3.894	3.967	59,578,728	+0.07(+1.82%)
Apr 09, 2010	3.861	3.910	3.841	3.896	89,140,624	+0.03(+0.65%)
Apr 08, 2010	3.910	3.938	3.850	3.871	113,126,056	-0.06(-1.63%)
Apr 07, 2010	3.884	4.001	3.852	3.935	89,119,968	+0.03(+0.65%)
Apr 06, 2010	3.958	3.967	3.841	3.910	88,129,056	-0.10(-2.46%)
Apr 05, 2010	3.974	4.015	3.969	4.008	45,097,084	+0.06(+1.51%)

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.