NVIDIA Corp (NQ: NVDA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017		3.696	3.586	3.612	731,032,576	-0.05(-1.45%)
Jun 29, 2017	3.763	3.766	3.600	3.665	1,064,510,720	-0.13(-3.34%)
Jun 28, 2017	3.731	3.797	3.642	3.792	994,840,832	+0.13(+3.53%)
Jun 27, 2017	3.784	3.793	3.657	3.663	999,341,184	-0.14(-3.66%)
Jun 26, 2017	3.877	3.913	3.706	3.802	1,064,373,824	-0.04(-1.09%)
Jun 23, 2017			3.829	3.844	1,089,154,048	-0.11(-2.87%)
Jun 22, 2017	3.993	4.006	3.933	3.957	469,169,920	-0.03(-0.69%)
Jun 21, 2017	3.953	3.988	3.890	3.985	681,737,472	+0.06(+1.52%)
Jun 20, 2017	3.974	4.041	3.921	3.925	1,095,552,768	-0.01(-0.15%)
Jun 19, 2017	3.833	3.936	3.830	3.931	777,438,848	+0.14(+3.76%)
Jun 16, 2017	3.817	3.865	3.754	3.789	925,438,848	-0.02(-0.49%)
Jun 15, 2017	3.672	3.838	3.661	3.807	963,648,704	+0.02(+0.43%)
Jun 14, 2017	3.786	3.849	3.711	3.791	1,183,886,208	+0.01(+0.21%)
Jun 13, 2017	3.858	3.867	3.639	3.783	1,672,679,296	+0.04(+0.95%)
Jun 12, 2017	3.645	3.791	3.551	3.747	1,697,490,432	+0.01(+0.25%)
Jun 09, 2017	4.116	4.210	3.567	3.738	3,694,847,744	-0.26(-6.46%)
Jun 08, 2017	3.835	3.998	3.793	3.996	1,158,664,448	+0.27(+7.26%)
Jun 07, 2017	3.706	3.745	3.691	3.726	612,786,432	+0.04(+1.21%)
Jun 06, 2017	3.694	3.740	3.668	3.682	759,040,128	-0.02(-0.45%)
Jun 05, 2017	3.573	3.711	3.561	3.698	817,638,848	+0.11(+3.04%)
Jun 02, 2017	3.604	3.631	3.583	3.589	487,710,784	-0.02(-0.50%)
Jun 01, 2017	3.623	3.624	3.561	3.607	503,272,000	+0.00(+0.01%)
May 31, 2017	3.665	3.673	3.549	3.607	887,443,840	-0.01(-0.36%)
May 30, 2017	3.591	3.655	3.574	3.620	989,382,848	+0.08(+2.14%)
May 26, 2017	3.446	3.630	3.426	3.544	779,544,896	+0.09(+2.59%)
May 25, 2017	3.498	3.499	3.409	3.455	608,277,696	-0.01(-0.22%)
May 24, 2017	3.522	3.525	3.450	3.462	817,593,600	+0.04(+1.12%)
May 23, 2017	3.491	3.493	3.391	3.424	681,397,696	-0.05(-1.35%)
May 22, 2017	3.442	3.485	3.431	3.471	836,876,096	+0.07(+2.13%)
May 19, 2017	3.424	3.454	3.379	3.398	1,018,900,288	+0.07(+2.20%)
May 18, 2017	3.236	3.334	3.175	3.325	1,156,033,920	+0.13(+4.19%)
May 17, 2017	3.351	3.370	3.187	3.191	1,270,587,136	-0.23(-6.64%)
May 16, 2017	3.408	3.434	3.333	3.418	1,120,711,680	+0.06(+1.86%)
May 15, 2017	3.237	3.358	3.233	3.356	1,086,881,024	+0.16(+5.02%)
May 12, 2017	3.164	3.238	3.143	3.196	963,144,192	+0.03(+1.10%)
May 11, 2017	3.000	3.259	2.996	3.161	1,938,381,952	+0.13(+4.30%)
May 10, 2017	2.856	3.044	2.849	3.031	2,129,057,920	+0.46(+17.83%)
May 09, 2017	2.574	2.622	2.565	2.572	833,608,128	+0.00(+0.17%)
May 08, 2017	2.607	2.609	2.556	2.568	365,356,640	-0.03(-1.05%)
May 05, 2017	2.583	2.602	2.567	2.595	228,554,208	+0.00(+0.01%)
May 04, 2017	2.611	2.622	2.587	2.595	209,849,232	-0.01(-0.38%)
May 03, 2017	2.579	2.615	2.564	2.605	337,009,280	+0.02(+0.74%)
May 02, 2017	2.637	2.638	2.563	2.586	630,205,696	-0.08(-2.96%)
May 01, 2017	2.617	2.670	2.610	2.665	307,696,608	+0.06(+2.24%)
Apr 28, 2017	2.633	2.640	2.600	2.606	348,436,480	-0.03(-1.27%)
Apr 27, 2017	2.607	2.648	2.588	2.640	319,818,592	+0.04(+1.56%)
Apr 26, 2017	2.631	2.633	2.597	2.599	327,144,672	-0.02(-0.69%)
Apr 25, 2017	2.587	2.632	2.565	2.617	388,576,992	+0.04(+1.74%)
Apr 24, 2017	2.573	2.586	2.551	2.572	372,006,304	+0.03(+1.25%)
Apr 21, 2017	2.520	2.543	2.508	2.541	342,082,336	+0.01(+0.41%)
Apr 20, 2017	2.505	2.535	2.484	2.530	404,226,144	+0.04(+1.59%)
Apr 19, 2017	2.499	2.523	2.484	2.491	381,002,176	+0.01(+0.39%)
Apr 18, 2017	2.465	2.487	2.439	2.481	370,307,904	+0.00(+0.06%)
Apr 17, 2017	2.399	2.480	2.394	2.479	497,471,808	+0.09(+3.92%)
Apr 13, 2017	2.407	2.429	2.386	2.386	507,170,656	-0.05(-1.87%)
Apr 12, 2017	2.452	2.466	2.426	2.431	414,126,784	-0.02(-0.83%)
Apr 11, 2017	2.412	2.471	2.407	2.452	618,344,768	+0.01(+0.36%)
Apr 10, 2017	2.508	2.514	2.439	2.443	756,430,848	-0.06(-2.55%)
Apr 07, 2017	2.524	2.542	2.492	2.507	429,300,352	-0.01(-0.43%)
Apr 06, 2017	2.505	2.530	2.459	2.518	635,304,192	+0.02(+0.73%)
Apr 05, 2017	2.499	2.558	2.486	2.499	747,430,272	-0.02(-0.74%)
Apr 04, 2017	2.584	2.609	2.507	2.518	1,271,506,432	-0.19(-7.01%)