NVIDIA Corp (NQ: NVDA )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	0.5174	0.5333	0.5106	0.5238	44,045,952	+0.01(+1.11%)
Jul 29, 2004	0.4905	0.5306	0.4905	0.5181	81,494,032	+0.03(+6.57%)
Jul 28, 2004	0.4977	0.4994	0.4722	0.4861	55,082,948	-0.01(-2.52%)
Jul 27, 2004	0.4776	0.5000	0.4702	0.4987	86,138,576	+0.02(+3.31%)
Jul 26, 2004	0.5028	0.5075	0.4780	0.4827	54,867,076	-0.01(-2.80%)
Jul 23, 2004	0.5136	0.5143	0.4933	0.4966	40,503,016	-0.01(-2.66%)
Jul 22, 2004	0.5024	0.5130	0.4892	0.5102	56,944,692	+0.01(+2.11%)
Jul 21, 2004	0.5401	0.5408	0.4980	0.4997	66,877,468	-0.03(-6.07%)
Jul 20, 2004	0.5211	0.5340	0.5160	0.5320	37,312,020	+0.01(+2.02%)
Jul 19, 2004	0.5231	0.5272	0.5099	0.5214	50,270,944	+0.01(+1.12%)
Jul 16, 2004	0.5469	0.5483	0.5157	0.5157	50,683,064	-0.02(-2.94%)
Jul 15, 2004	0.5405	0.5462	0.5279	0.5313	66,719,160	-0.00(-0.70%)
Jul 14, 2004	0.5401	0.5551	0.5242	0.5350	98,304,656	-0.02(-4.43%)
Jul 13, 2004	0.5676	0.5775	0.5537	0.5598	61,874,448	-0.00(-0.18%)
Jul 12, 2004	0.5581	0.5741	0.5534	0.5609	73,714,752	-0.01(-2.31%)
Jul 09, 2004	0.5996	0.5999	0.5629	0.5741	121,543,064	-0.03(-4.30%)
Jul 08, 2004	0.6132	0.6234	0.5989	0.5999	46,907,248	-0.02(-3.07%)
Jul 07, 2004	0.6237	0.6366	0.6159	0.6189	37,571,068	+0.00(+0.50%)
Jul 06, 2004	0.6533	0.6533	0.6088	0.6159	62,731,396	-0.04(-5.87%)
Jul 02, 2004	0.6702	0.6709	0.6492	0.6543	32,158,542	-0.01(-1.38%)
Jul 01, 2004	0.7032	0.7042	0.6624	0.6634	55,234,716	-0.03(-4.59%)
Jun 30, 2004	0.6869	0.7062	0.6869	0.6954	35,974,916	-0.01(-1.44%)
Jun 29, 2004	0.6862	0.7066	0.6835	0.7056	39,669,616	+0.02(+3.44%)
Jun 28, 2004	0.6978	0.7001	0.6794	0.6821	38,526,140	-0.01(-0.84%)
Jun 25, 2004	0.6801	0.6961	0.6801	0.6879	36,529,644	+0.00(+0.65%)
Jun 24, 2004	0.7079	0.7103	0.6784	0.6835	64,409,972	-0.01(-0.89%)
Jun 23, 2004	0.6760	0.6923	0.6743	0.6896	28,855,030	+0.01(+1.70%)
Jun 22, 2004	0.6624	0.6811	0.6587	0.6781	47,255,264	+0.02(+2.83%)
Jun 21, 2004	0.6723	0.6828	0.6550	0.6594	29,132,394	-0.01(-1.77%)
Jun 18, 2004	0.6730	0.6899	0.6624	0.6713	58,355,060	+0.00(+0.15%)
Jun 17, 2004	0.6804	0.6961	0.6668	0.6702	52,593,216	-0.01(-1.99%)
Jun 16, 2004	0.6927	0.6971	0.6811	0.6838	27,540,166	-0.01(-1.56%)
Jun 15, 2004	0.6964	0.7052	0.6882	0.6947	43,738,496	+0.01(+1.49%)
Jun 14, 2004	0.7029	0.7029	0.6791	0.6845	46,309,348	-0.02(-3.12%)
Jun 10, 2004	0.7202	0.7266	0.7001	0.7066	61,546,056	-0.01(-1.00%)
Jun 09, 2004	0.7531	0.7541	0.7113	0.7137	54,338,516	-0.03(-4.67%)
Jun 08, 2004	0.7575	0.7592	0.7375	0.7487	67,009,608	-0.01(-1.78%)
Jun 07, 2004	0.7558	0.7708	0.7470	0.7623	62,412,168	+0.02(+2.42%)
Jun 04, 2004	0.7671	0.7688	0.7436	0.7443	70,840,376	-0.01(-0.99%)
Jun 03, 2004	0.7902	0.7919	0.7494	0.7518	76,455,688	-0.04(-4.82%)
Jun 02, 2004	0.8187	0.8190	0.7891	0.7898	70,190,136	-0.01(-0.77%)
Jun 01, 2004	0.7851	0.8041	0.7820	0.7959	34,735,936	-0.00(-0.09%)
May 28, 2004	0.7745	0.8010	0.7701	0.7966	69,572,608	+0.03(+3.90%)
May 27, 2004	0.7769	0.7885	0.7657	0.7667	60,677,332	+0.00(+0.31%)
May 26, 2004	0.7463	0.7745	0.7446	0.7643	57,194,580	+0.02(+2.04%)
May 25, 2004	0.7209	0.7524	0.7062	0.7491	74,285,184	+0.03(+4.35%)
May 24, 2004	0.7188	0.7260	0.7093	0.7178	32,889,894	-0.00(-0.33%)
May 21, 2004	0.7270	0.7280	0.7103	0.7202	30,754,712	+0.00(+0.24%)
May 20, 2004	0.7277	0.7399	0.7147	0.7185	45,953,484	-0.01(-1.44%)
May 19, 2004	0.7470	0.7575	0.7253	0.7290	54,324,124	-0.00(-0.23%)
May 18, 2004	0.7256	0.7392	0.7229	0.7307	22,285,948	+0.01(+1.61%)
May 17, 2004	0.7202	0.7297	0.7083	0.7192	33,631,712	-0.01(-1.58%)
May 14, 2004	0.7338	0.7467	0.7270	0.7307	50,041,988	+0.00(+0.00%)
May 13, 2004	0.7222	0.7440	0.7202	0.7307	37,950,480	+0.00(+0.33%)
May 12, 2004	0.7351	0.7355	0.7029	0.7283	52,585,364	-0.01(-1.38%)
May 11, 2004	0.7300	0.7457	0.7270	0.7385	43,628,596	+0.02(+2.45%)
May 10, 2004	0.7310	0.7378	0.7049	0.7209	72,952,008	-0.03(-3.89%)
May 07, 2004	0.7660	0.7803	0.7460	0.7501	104,351,720	+0.01(+0.78%)
May 06, 2004	0.7304	0.7501	0.7151	0.7443	79,035,696	+0.01(+0.83%)
May 05, 2004	0.7327	0.7446	0.7266	0.7382	50,629,424	+0.01(+0.84%)
May 04, 2004	0.6981	0.7409	0.6964	0.7321	84,217,960	+0.04(+6.37%)

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.