NVIDIA Corp (NQ: NVDA )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	4.820	4.885	4.658	4.664	77,568,128	+0.03(+0.59%)
Jul 30, 2007	4.526	4.643	4.525	4.636	58,672,816	+0.13(+2.80%)
Jul 27, 2007	4.510	4.718	4.508	4.510	67,101,624	-0.01(-0.25%)
Jul 26, 2007	4.451	4.584	4.391	4.521	77,447,872	+0.02(+0.50%)
Jul 25, 2007	4.521	4.585	4.395	4.499	47,725,768	-0.02(-0.47%)
Jul 24, 2007	4.624	4.663	4.491	4.520	49,884,544	-0.12(-2.64%)
Jul 23, 2007	4.580	4.737	4.570	4.642	39,300,388	+0.05(+1.00%)
Jul 20, 2007	4.678	4.694	4.574	4.596	55,138,036	-0.05(-1.10%)
Jul 19, 2007	4.719	4.742	4.614	4.647	44,414,780	-0.01(-0.11%)
Jul 18, 2007	4.671	4.685	4.561	4.652	60,034,172	-0.09(-1.84%)
Jul 17, 2007	4.779	4.875	4.735	4.739	70,170,112	-0.02(-0.42%)
Jul 16, 2007	4.679	4.779	4.678	4.759	59,062,212	+0.08(+1.81%)
Jul 13, 2007	4.690	4.746	4.670	4.675	40,624,132	-0.03(-0.61%)
Jul 12, 2007	4.647	4.708	4.615	4.704	47,831,416	+0.09(+1.93%)
Jul 11, 2007	4.634	4.666	4.551	4.615	63,521,932	-0.02(-0.44%)
Jul 10, 2007	4.567	4.663	4.518	4.635	60,245,392	+0.04(+0.98%)
Jul 09, 2007	4.477	4.612	4.476	4.590	58,520,512	+0.13(+2.90%)
Jul 06, 2007	4.433	4.478	4.425	4.461	30,820,672	+0.02(+0.48%)
Jul 05, 2007	4.394	4.454	4.372	4.439	40,689,268	+0.05(+1.07%)
Jul 03, 2007	4.382	4.427	4.347	4.393	26,031,050	+0.01(+0.16%)

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.