NVIDIA Corp (NQ: NVDA )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	1.773	1.810	1.766	1.801	188,380,160	+0.05(+3.06%)
Dec 30, 2004	1.755	1.770	1.740	1.747	84,976,536	-0.01(-0.39%)
Dec 29, 2004	1.734	1.776	1.729	1.754	96,397,800	+0.02(+0.88%)
Dec 28, 2004	1.752	1.766	1.732	1.739	95,377,344	-0.01(-0.52%)
Dec 27, 2004	1.788	1.795	1.739	1.748	100,805,384	-0.02(-0.87%)
Dec 23, 2004	1.749	1.783	1.740	1.763	120,025,288	+0.00(+0.26%)
Dec 22, 2004	1.792	1.800	1.755	1.759	137,965,696	+0.00(+0.13%)
Dec 21, 2004	1.744	1.769	1.701	1.757	294,166,144	+0.01(+0.75%)
Dec 20, 2004	1.783	1.811	1.734	1.744	293,946,368	-0.02(-1.08%)
Dec 17, 2004	1.841	1.849	1.742	1.763	397,141,984	-0.05(-2.49%)
Dec 16, 2004	1.836	1.900	1.805	1.808	498,465,440	+0.02(+1.33%)
Dec 15, 2004	1.786	1.789	1.758	1.784	141,545,136	+0.02(+0.91%)
Dec 14, 2004	1.734	1.770	1.731	1.768	167,782,640	+0.04(+2.03%)
Dec 13, 2004	1.755	1.778	1.724	1.733	241,385,024	-0.05(-2.75%)
Dec 10, 2004	1.789	1.801	1.771	1.782	213,526,560	+0.03(+1.92%)
Dec 09, 2004	1.733	1.766	1.699	1.748	284,538,560	-0.02(-0.91%)
Dec 08, 2004	1.768	1.796	1.750	1.764	285,441,248	+0.02(+1.18%)
Dec 07, 2004	1.757	1.908	1.723	1.744	957,348,992	+0.08(+5.02%)
Dec 06, 2004	1.592	1.673	1.564	1.660	317,420,800	+0.08(+4.78%)
Dec 03, 2004	1.555	1.605	1.550	1.585	440,664,448	+0.07(+4.33%)
Dec 02, 2004	1.484	1.530	1.473	1.519	248,131,808	+0.02(+1.33%)
Dec 01, 2004	1.475	1.499	1.465	1.499	168,300,720	+0.04(+2.51%)
Nov 30, 2004	1.494	1.496	1.454	1.462	188,568,560	-0.03(-1.75%)
Nov 29, 2004	1.529	1.540	1.475	1.488	230,383,712	-0.03(-1.96%)
Nov 26, 2004	1.510	1.532	1.497	1.518	114,722,840	+0.02(+1.02%)
Nov 24, 2004	1.495	1.527	1.491	1.503	140,175,376	+0.01(+0.41%)
Nov 23, 2004	1.478	1.513	1.466	1.497	221,391,920	+0.01(+0.41%)
Nov 22, 2004	1.455	1.491	1.441	1.491	239,999,552	+0.04(+2.85%)
Nov 19, 2004	1.552	1.569	1.438	1.449	695,366,400	+0.01(+0.53%)
Nov 18, 2004	1.435	1.454	1.406	1.442	174,172,272	+0.02(+1.29%)
Nov 17, 2004	1.422	1.461	1.408	1.423	197,148,240	+0.02(+1.69%)
Nov 16, 2004	1.409	1.424	1.374	1.400	154,614,832	-0.00(-0.33%)
Nov 15, 2004	1.370	1.414	1.361	1.404	175,463,536	+0.02(+1.49%)
Nov 12, 2004	1.403	1.406	1.370	1.383	211,638,720	+0.00(+0.17%)
Nov 11, 2004	1.363	1.381	1.354	1.381	165,824,144	+0.03(+1.97%)
Nov 10, 2004	1.353	1.367	1.347	1.354	211,258,000	+0.00(+0.00%)
Nov 09, 2004	1.342	1.374	1.341	1.354	201,453,776	-0.01(-0.62%)
Nov 08, 2004	1.334	1.381	1.328	1.363	235,038,560	+0.01(+1.08%)
Nov 05, 2004	1.361	1.435	1.333	1.348	1,258,893,696	+0.17(+14.47%)
Nov 04, 2004	1.165	1.192	1.140	1.178	325,611,904	+0.02(+1.85%)
Nov 03, 2004	1.192	1.196	1.150	1.156	297,749,536	+0.01(+0.93%)
Nov 02, 2004	1.127	1.169	1.117	1.146	358,388,192	+0.02(+1.42%)
Nov 01, 2004	1.121	1.130	1.107	1.130	213,868,016	+0.02(+2.14%)
Oct 29, 2004	1.115	1.130	1.096	1.106	242,966,720	-0.02(-1.77%)
Oct 28, 2004	1.123	1.147	1.115	1.126	183,666,432	-0.01(-1.07%)
Oct 27, 2004	1.088	1.159	1.088	1.138	351,284,224	+0.03(+2.76%)
Oct 26, 2004	1.120	1.161	1.083	1.108	803,209,024	+0.09(+8.62%)
Oct 25, 2004	1.007	1.042	1.004	1.020	173,073,312	+0.00(+0.45%)
Oct 22, 2004	1.083	1.085	1.012	1.015	224,520,016	-0.06(-5.41%)
Oct 21, 2004	1.060	1.087	1.052	1.073	331,636,544	+0.02(+2.26%)
Oct 20, 2004	1.034	1.054	1.028	1.049	176,684,160	+0.01(+1.18%)
Oct 19, 2004	1.068	1.079	1.030	1.037	202,285,840	-0.01(-0.66%)
Oct 18, 2004	1.020	1.055	1.011	1.044	187,728,640	+0.02(+1.79%)
Oct 15, 2004	1.057	1.059	0.9998	1.026	418,807,040	-0.03(-2.75%)
Oct 14, 2004	1.098	1.098	1.047	1.055	167,872,912	-0.03(-3.02%)
Oct 13, 2004	1.127	1.142	1.079	1.088	220,057,472	-0.01(-0.63%)
Oct 12, 2004	1.073	1.103	1.056	1.095	270,562,208	-0.02(-1.45%)
Oct 11, 2004	1.111	1.133	1.091	1.111	122,274,216	+0.00(+0.14%)
Oct 08, 2004	1.161	1.166	1.099	1.109	226,796,416	-0.06(-5.47%)
Oct 07, 2004	1.188	1.215	1.167	1.173	261,024,880	+0.01(+0.59%)
Oct 06, 2004	1.160	1.172	1.133	1.166	163,045,376	+0.00(+0.40%)
Oct 05, 2004	1.160	1.190	1.151	1.162	207,093,760	-0.03(-2.25%)
Oct 04, 2004	1.166	1.204	1.163	1.189	220,422,496	+0.03(+2.84%)

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.