NVIDIA Corp (NQ: NVDA )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	3.501	3.552	3.484	3.530	84,450,728	+0.05(+1.58%)
May 30, 2007	3.426	3.475	3.384	3.475	36,273,212	+0.01(+0.24%)
May 29, 2007	3.416	3.478	3.406	3.467	34,477,628	+0.04(+1.07%)
May 25, 2007	3.402	3.448	3.392	3.430	33,685,140	+0.05(+1.57%)
May 24, 2007	3.520	3.530	3.363	3.377	66,265,292	-0.13(-3.61%)
May 23, 2007	3.602	3.623	3.494	3.504	48,869,012	-0.10(-2.66%)
May 22, 2007	3.583	3.632	3.525	3.600	43,805,444	+0.02(+0.54%)
May 21, 2007	3.559	3.669	3.542	3.580	70,491,856	+0.01(+0.31%)
May 18, 2007	3.526	3.579	3.497	3.569	65,878,364	+0.07(+1.98%)
May 17, 2007	3.549	3.567	3.479	3.500	49,047,212	-0.06(-1.66%)
May 16, 2007	3.517	3.559	3.450	3.559	57,031,968	+0.04(+1.28%)
May 15, 2007	3.554	3.577	3.506	3.514	67,752,368	-0.03(-0.89%)
May 14, 2007	3.567	3.601	3.512	3.546	79,774,472	-0.04(-1.00%)
May 11, 2007	3.525	3.616	3.471	3.581	166,384,720	+0.24(+7.07%)
May 10, 2007	3.422	3.467	3.315	3.345	88,450,424	-0.06(-1.85%)
May 09, 2007	3.368	3.427	3.330	3.408	45,615,476	+0.02(+0.45%)
May 08, 2007	3.347	3.401	3.282	3.393	80,362,320	+0.03(+0.76%)
May 07, 2007	3.486	3.524	3.363	3.367	60,736,528	-0.07(-1.99%)
May 04, 2007	3.429	3.453	3.397	3.436	44,181,296	+0.02(+0.72%)
May 03, 2007	3.380	3.434	3.373	3.411	54,540,268	+0.06(+1.89%)
May 02, 2007	3.405	3.419	3.331	3.348	71,917,360	-0.04(-1.17%)

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.