NVIDIA Corp (NQ: NVDA )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	2.972	2.981	2.889	2.898	56,259,088	-0.11(-3.81%)
Aug 28, 2008	3.029	3.061	2.983	3.013	39,767,096	-0.01(-0.38%)
Aug 27, 2008	2.933	3.061	2.905	3.024	48,992,392	+0.02(+0.76%)
Aug 26, 2008	3.091	3.093	2.969	3.002	66,849,632	-0.07(-2.39%)
Aug 25, 2008	3.102	3.176	3.066	3.075	51,415,804	-0.05(-1.47%)
Aug 22, 2008	3.146	3.183	3.054	3.121	50,085,280	-0.00(-0.07%)
Aug 21, 2008	3.171	3.196	3.059	3.123	111,377,096	-0.11(-3.27%)
Aug 20, 2008	3.123	3.238	3.100	3.229	124,534,992	+0.15(+4.92%)
Aug 19, 2008	2.969	3.096	2.969	3.077	110,560,976	+0.05(+1.51%)
Aug 18, 2008	2.992	3.059	2.960	3.031	97,469,304	+0.06(+2.01%)
Aug 15, 2008	3.034	3.068	2.951	2.972	84,805,416	-0.01(-0.31%)
Aug 14, 2008	2.791	3.093	2.791	2.981	178,274,304	+0.17(+6.04%)
Aug 13, 2008	2.740	2.853	2.674	2.811	228,433,568	+0.27(+10.75%)
Aug 12, 2008	2.596	2.603	2.502	2.538	153,592,752	-0.04(-1.42%)
Aug 11, 2008	2.541	2.637	2.531	2.575	130,310,512	+0.05(+2.09%)
Aug 08, 2008	2.614	2.637	2.513	2.522	93,062,192	-0.07(-2.74%)
Aug 07, 2008	2.612	2.729	2.564	2.593	89,317,440	-0.04(-1.57%)
Aug 06, 2008	2.573	2.658	2.490	2.635	88,827,424	+0.07(+2.68%)
Aug 05, 2008	2.472	2.566	2.444	2.566	74,774,328	+0.14(+5.77%)
Aug 04, 2008	2.486	2.499	2.419	2.426	56,913,756	-0.06(-2.40%)
Aug 01, 2008	2.554	2.564	2.454	2.486	96,062,200	-0.14(-5.24%)
Jul 31, 2008	2.626	2.681	2.596	2.623	53,120,932	-0.01(-0.35%)
Jul 30, 2008	2.724	2.729	2.573	2.632	64,156,184	-0.04(-1.46%)
Jul 29, 2008	2.648	2.738	2.619	2.671	83,359,600	+0.03(+1.04%)
Jul 28, 2008	2.616	2.731	2.605	2.644	80,056,016	-0.01(-0.26%)
Jul 25, 2008	2.554	2.660	2.502	2.651	113,344,200	+0.12(+4.81%)
Jul 24, 2008	2.660	2.685	2.522	2.529	76,932,296	-0.16(-5.89%)
Jul 23, 2008	2.628	2.715	2.616	2.687	64,857,424	+0.08(+2.99%)
Jul 22, 2008	2.642	2.653	2.559	2.609	60,606,172	-0.06(-2.15%)
Jul 21, 2008	2.692	2.731	2.644	2.667	62,316,928	+0.02(+0.61%)
Jul 18, 2008	2.587	2.667	2.513	2.651	98,093,200	+0.05(+1.76%)
Jul 17, 2008	2.637	2.637	2.504	2.605	93,987,096	+0.01(+0.35%)
Jul 16, 2008	2.591	2.664	2.520	2.596	112,776,256	+0.01(+0.53%)
Jul 15, 2008	2.531	2.635	2.454	2.582	122,379,552	+0.03(+1.08%)
Jul 14, 2008	2.697	2.717	2.536	2.554	96,195,664	-0.12(-4.54%)
Jul 11, 2008	2.648	2.742	2.596	2.676	88,067,448	-0.03(-1.02%)
Jul 10, 2008	2.725	2.756	2.653	2.703	115,076,400	-0.01(-0.25%)
Jul 09, 2008	2.765	2.807	2.709	2.710	154,058,432	-0.05(-1.75%)
Jul 08, 2008	2.793	2.862	2.706	2.759	196,835,744	-0.02(-0.58%)
Jul 07, 2008	2.908	2.926	2.697	2.775	239,694,336	-0.09(-3.12%)
Jul 04, 2008	2.976	3.011	2.843	2.864	325,796,192	+0.00(+0.00%)
Jul 03, 2008	2.976	3.011	2.843	2.864	325,796,192	-1.27(-30.73%)
Jul 02, 2008	4.279	4.306	4.127	4.134	83,208,808	-0.17(-3.84%)
Jul 01, 2008	4.242	4.304	4.164	4.299	96,106,384	+0.01(+0.16%)
Jun 30, 2008	4.370	4.409	4.263	4.293	71,301,944	-0.13(-2.90%)
Jun 27, 2008	4.391	4.446	4.290	4.421	64,161,836	+0.05(+1.10%)
Jun 26, 2008	4.471	4.506	4.372	4.373	92,216,904	-0.24(-5.12%)
Jun 25, 2008	4.655	4.689	4.536	4.609	98,245,976	+0.03(+0.55%)
Jun 24, 2008	4.412	4.689	4.412	4.584	117,631,648	+0.15(+3.31%)
Jun 23, 2008	4.565	4.570	4.398	4.437	84,671,568	-0.09(-2.08%)
Jun 20, 2008	4.453	4.581	4.451	4.531	80,789,472	-0.02(-0.50%)
Jun 19, 2008	4.591	4.655	4.444	4.554	86,018,232	-0.01(-0.25%)
Jun 18, 2008	4.655	4.815	4.490	4.565	116,160,008	-0.14(-2.93%)
Jun 17, 2008	4.889	4.891	4.692	4.703	75,000,672	-0.12(-2.43%)
Jun 16, 2008	4.834	4.880	4.781	4.820	68,748,936	-0.07(-1.36%)
Jun 13, 2008	4.909	4.967	4.742	4.886	76,945,440	-0.02(-0.33%)
Jun 12, 2008	4.983	5.079	4.861	4.902	90,049,496	+0.03(+0.61%)
Jun 11, 2008	5.111	5.235	4.866	4.873	108,943,736	-0.24(-4.67%)
Jun 10, 2008	5.189	5.292	5.077	5.111	133,585,624	-0.32(-5.91%)
Jun 09, 2008	5.485	5.561	5.322	5.432	69,549,928	-0.08(-1.54%)
Jun 06, 2008	5.629	5.636	5.485	5.517	85,581,656	-0.18(-3.18%)
Jun 05, 2008	5.751	5.813	5.634	5.698	90,276,104	+0.14(+2.52%)
Jun 04, 2008	5.373	5.570	5.343	5.558	90,689,024	+0.06(+1.17%)
Jun 03, 2008	5.705	5.714	5.428	5.494	91,684,864	-0.19(-3.39%)

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.