NVIDIA Corp (NQ: NVDA )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	0.4861	0.4994	0.4841	0.4848	51,141,868	-0.00(-0.83%)
Apr 29, 2003	0.4851	0.4956	0.4814	0.4889	73,474,160	+0.01(+3.08%)
Apr 28, 2003	0.4658	0.4827	0.4603	0.4742	73,850,944	+0.01(+3.03%)
Apr 25, 2003	0.4753	0.4834	0.4559	0.4603	96,684,312	-0.02(-3.70%)
Apr 24, 2003	0.4929	0.4929	0.4715	0.4780	72,337,272	-0.01(-2.97%)
Apr 23, 2003	0.4810	0.4956	0.4773	0.4926	66,383,300	+0.01(+2.26%)
Apr 22, 2003	0.4732	0.4821	0.4654	0.4817	86,330,608	+0.01(+1.29%)
Apr 21, 2003	0.4644	0.4770	0.4600	0.4756	65,102,496	+0.01(+2.56%)
Apr 17, 2003	0.4590	0.4651	0.4494	0.4637	57,156,020	+0.01(+1.79%)
Apr 16, 2003	0.4661	0.4671	0.4518	0.4556	73,548,736	+0.00(+0.00%)
Apr 15, 2003	0.4549	0.4613	0.4437	0.4556	53,915,416	-0.00(-0.52%)
Apr 14, 2003	0.4433	0.4593	0.4420	0.4579	48,814,444	+0.01(+1.74%)
Apr 11, 2003	0.4603	0.4641	0.4457	0.4501	40,938,616	-0.01(-1.12%)
Apr 10, 2003	0.4590	0.4596	0.4508	0.4552	39,725,840	+0.00(+0.53%)
Apr 09, 2003	0.4569	0.4692	0.4525	0.4528	75,751,872	-0.00(-0.52%)
Apr 08, 2003	0.4637	0.4661	0.4522	0.4552	51,988,324	-0.00(-0.96%)
Apr 07, 2003	0.4858	0.4892	0.4552	0.4596	73,187,648	+0.00(+1.05%)
Apr 04, 2003	0.4746	0.4753	0.4528	0.4549	56,042,676	-0.02(-3.89%)
Apr 03, 2003	0.4756	0.4756	0.4634	0.4733	76,621,880	+0.01(+1.32%)
Apr 02, 2003	0.4658	0.4749	0.4596	0.4671	84,194,184	+0.02(+3.70%)
Apr 01, 2003	0.4467	0.4556	0.4369	0.4505	58,197,408	+0.01(+2.95%)
Mar 31, 2003	0.4423	0.4477	0.4355	0.4376	74,021,504	-0.02(-4.10%)
Mar 28, 2003	0.4756	0.4773	0.4488	0.4562	140,473,392	-0.02(-4.07%)
Mar 27, 2003	0.4831	0.4933	0.4742	0.4756	151,737,136	-0.01(-2.85%)
Mar 26, 2003	0.4868	0.4977	0.4831	0.4895	120,689,320	+0.01(+2.78%)
Mar 25, 2003	0.4644	0.4834	0.4627	0.4763	73,312,632	+0.01(+2.86%)
Mar 24, 2003	0.4613	0.4756	0.4586	0.4630	91,713,024	-0.02(-3.74%)
Mar 21, 2003	0.4984	0.5038	0.4593	0.4810	183,920,032	-0.00(-0.91%)
Mar 20, 2003	0.4810	0.4956	0.4685	0.4855	85,332,544	+0.00(+0.92%)
Mar 19, 2003	0.4797	0.4844	0.4641	0.4810	77,915,072	+0.00(+0.50%)
Mar 18, 2003	0.4807	0.4861	0.4688	0.4787	101,588,832	-0.00(-0.77%)
Mar 17, 2003	0.4484	0.4916	0.4474	0.4824	143,056,240	+0.03(+5.81%)
Mar 14, 2003	0.4712	0.4756	0.4525	0.4559	119,731,720	-0.01(-2.89%)
Mar 13, 2003	0.4396	0.4722	0.4376	0.4695	149,158,000	+0.04(+9.94%)
Mar 12, 2003	0.4189	0.4280	0.4151	0.4270	54,065,112	+0.01(+2.78%)
Mar 11, 2003	0.4155	0.4223	0.4110	0.4155	45,679,812	+0.00(+0.74%)
Mar 10, 2003	0.4199	0.4219	0.4117	0.4124	37,928,268	-0.01(-2.80%)
Mar 07, 2003	0.4114	0.4257	0.4077	0.4243	63,423,976	+0.01(+1.54%)
Mar 06, 2003	0.4216	0.4257	0.4162	0.4179	53,789,824	-0.01(-1.68%)
Mar 05, 2003	0.4141	0.4277	0.4131	0.4250	57,264,608	+0.01(+1.62%)
Mar 04, 2003	0.4229	0.4270	0.4141	0.4182	58,950,976	-0.00(-0.81%)
Mar 03, 2003	0.4338	0.4416	0.4162	0.4216	76,999,968	-0.01(-1.66%)
Feb 28, 2003	0.4138	0.4297	0.4015	0.4287	180,824,864	+0.00(+0.40%)
Feb 27, 2003	0.4223	0.4291	0.4155	0.4270	74,019,712	+0.01(+2.11%)
Feb 26, 2003	0.4338	0.4410	0.4172	0.4182	81,866,760	-0.02(-4.87%)
Feb 25, 2003	0.4280	0.4416	0.4212	0.4396	135,716,768	-0.00(-0.61%)
Feb 24, 2003	0.4332	0.4583	0.4308	0.4423	124,385,776	+0.01(+1.24%)
Feb 21, 2003	0.4362	0.4379	0.4212	0.4369	100,113,304	+0.00(+0.08%)
Feb 20, 2003	0.4382	0.4498	0.4348	0.4365	107,126,984	+0.00(+0.00%)
Feb 19, 2003	0.4297	0.4393	0.4250	0.4365	125,158,968	+0.00(+0.94%)
Feb 18, 2003	0.4246	0.4406	0.4196	0.4325	190,752,064	+0.02(+5.73%)
Feb 14, 2003	0.3812	0.4094	0.3720	0.4090	388,680,032	+0.07(+21.99%)
Feb 13, 2003	0.3370	0.3387	0.3278	0.3353	98,820,728	+0.00(+1.23%)
Feb 12, 2003	0.3295	0.3435	0.3268	0.3312	70,198,240	+0.00(+0.52%)
Feb 11, 2003	0.3384	0.3482	0.3278	0.3295	93,145,424	-0.01(-1.82%)
Feb 10, 2003	0.3312	0.3380	0.3170	0.3356	107,447,512	+0.00(+1.23%)
Feb 07, 2003	0.3540	0.3557	0.3309	0.3316	99,970,704	-0.02(-4.50%)
Feb 06, 2003	0.3686	0.3686	0.3414	0.3472	134,220,096	+0.00(+0.79%)
Feb 05, 2003	0.3489	0.3584	0.3431	0.3445	63,689,556	+0.00(+0.90%)
Feb 04, 2003	0.3550	0.3567	0.3367	0.3414	68,743,432	-0.02(-4.47%)

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.