NVIDIA Corp (NQ: NVDA )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	2.599	2.644	2.593	2.620	150,074,944	+0.02(+0.88%)
Sep 29, 2005	2.545	2.599	2.525	2.597	167,913,904	+0.05(+2.07%)
Sep 28, 2005	2.537	2.551	2.508	2.544	115,641,224	+0.02(+0.60%)
Sep 27, 2005	2.531	2.554	2.510	2.529	132,192,800	+0.01(+0.33%)
Sep 26, 2005	2.519	2.538	2.474	2.521	133,048,440	+0.02(+0.83%)
Sep 23, 2005	2.459	2.522	2.438	2.500	102,912,568	+0.04(+1.46%)
Sep 22, 2005	2.538	2.538	2.419	2.464	241,762,112	-0.07(-2.69%)
Sep 21, 2005	2.544	2.595	2.510	2.532	204,639,792	-0.02(-0.87%)
Sep 20, 2005	2.525	2.583	2.522	2.554	170,798,752	+0.05(+1.95%)
Sep 19, 2005	2.538	2.547	2.492	2.506	140,093,760	-0.04(-1.41%)
Sep 16, 2005	2.561	2.575	2.521	2.541	170,025,536	+0.00(+0.06%)
Sep 15, 2005	2.534	2.568	2.518	2.540	248,501,264	+0.04(+1.78%)
Sep 14, 2005	2.507	2.541	2.484	2.496	164,667,952	-0.03(-1.21%)
Sep 13, 2005	2.441	2.538	2.441	2.526	279,563,424	+0.07(+3.02%)
Sep 12, 2005	2.463	2.470	2.423	2.452	182,047,696	-0.01(-0.34%)
Sep 09, 2005	2.455	2.466	2.415	2.460	148,571,680	+0.03(+1.29%)
Sep 08, 2005	2.386	2.459	2.386	2.429	211,331,856	+0.03(+1.18%)
Sep 07, 2005	2.324	2.407	2.317	2.401	192,327,184	+0.07(+3.19%)
Sep 06, 2005	2.316	2.339	2.281	2.327	138,386,400	+0.02(+0.83%)
Sep 02, 2005	2.350	2.350	2.300	2.308	153,662,352	-0.04(-1.63%)
Sep 01, 2005	2.338	2.367	2.326	2.346	182,145,824	+0.00(+0.03%)
Aug 31, 2005	2.288	2.374	2.282	2.345	296,597,792	+0.05(+2.23%)
Aug 30, 2005	2.210	2.299	2.207	2.294	310,350,848	+0.08(+3.59%)
Aug 29, 2005	2.190	2.217	2.172	2.214	112,316,784	+0.00(+0.17%)
Aug 26, 2005	2.247	2.247	2.189	2.210	105,789,568	-0.03(-1.53%)
Aug 25, 2005	2.240	2.257	2.220	2.245	96,974,096	+0.02(+0.69%)
Aug 24, 2005	2.214	2.277	2.203	2.230	168,322,096	+0.00(+0.07%)
Aug 23, 2005	2.211	2.240	2.204	2.228	83,228,872	+0.01(+0.66%)
Aug 22, 2005	2.228	2.264	2.188	2.214	178,986,224	-0.02(-0.82%)
Aug 19, 2005	2.252	2.259	2.225	2.232	138,103,792	-0.02(-0.71%)
Aug 18, 2005	2.290	2.301	2.238	2.248	269,099,488	-0.06(-2.58%)
Aug 17, 2005	2.298	2.336	2.296	2.308	198,724,864	+0.00(+0.00%)
Aug 16, 2005	2.325	2.346	2.291	2.308	208,509,808	-0.04(-1.69%)
Aug 15, 2005	2.297	2.371	2.268	2.347	288,747,840	+0.06(+2.54%)
Aug 12, 2005	2.286	2.309	2.208	2.289	750,786,816	+0.13(+6.02%)
Aug 11, 2005	2.129	2.163	2.109	2.159	229,465,184	+0.03(+1.40%)
Aug 10, 2005	2.171	2.181	2.107	2.129	144,097,216	-0.03(-1.49%)
Aug 09, 2005	2.170	2.175	2.138	2.162	95,474,760	-0.01(-0.25%)
Aug 08, 2005	2.174	2.214	2.152	2.167	237,311,200	+0.01(+0.35%)
Aug 05, 2005	2.103	2.164	2.088	2.159	223,754,368	+0.05(+2.54%)
Aug 04, 2005	2.112	2.121	2.101	2.106	116,579,288	-0.02(-1.04%)
Aug 03, 2005	2.128	2.148	2.109	2.128	169,511,360	+0.00(+0.00%)
Aug 02, 2005	2.102	2.135	2.099	2.128	138,241,168	+0.03(+1.35%)
Aug 01, 2005	2.081	2.109	2.067	2.100	127,247,344	+0.03(+1.52%)
Jul 29, 2005	2.076	2.098	2.051	2.068	115,021,080	-0.02(-0.77%)
Jul 28, 2005	2.064	2.094	2.036	2.084	134,508,528	+0.02(+0.78%)
Jul 27, 2005	2.030	2.077	1.996	2.068	264,224,672	+0.04(+2.04%)
Jul 26, 2005	1.977	2.030	1.970	2.027	248,414,912	+0.04(+2.08%)
Jul 25, 2005	1.951	2.047	1.943	1.986	318,887,648	+0.01(+0.58%)
Jul 22, 2005	2.037	2.066	1.960	1.974	228,715,520	-0.05(-2.60%)
Jul 21, 2005	2.035	2.045	1.985	2.027	194,458,432	-0.04(-1.70%)
Jul 20, 2005	2.008	2.071	1.980	2.062	172,207,808	+0.03(+1.50%)
Jul 19, 2005	2.016	2.036	2.001	2.032	169,393,616	+0.03(+1.37%)
Jul 18, 2005	2.049	2.050	1.983	2.004	341,766,272	-0.05(-2.49%)
Jul 15, 2005	2.071	2.077	2.019	2.055	400,134,432	-0.02(-1.07%)
Jul 14, 2005	2.197	2.240	2.074	2.077	612,129,600	-0.10(-4.43%)
Jul 13, 2005	2.180	2.186	2.137	2.174	194,540,864	+0.00(+0.14%)
Jul 12, 2005	2.181	2.188	2.126	2.171	184,555,744	-0.01(-0.56%)
Jul 11, 2005	2.170	2.205	2.161	2.183	130,665,992	+0.03(+1.49%)
Jul 08, 2005	2.137	2.158	2.110	2.151	133,491,960	+0.03(+1.26%)
Jul 07, 2005	2.106	2.140	2.099	2.124	152,386,736	-0.02(-0.71%)
Jul 06, 2005	2.090	2.149	2.067	2.139	230,144,208	+0.06(+2.68%)
Jul 05, 2005	2.059	2.092	2.039	2.084	127,051,096	+0.03(+1.57%)

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.