NVIDIA Corp (NQ: NVDA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	4.390	4.451	4.350	4.377	273,272,832	-0.02(-0.37%)
Mar 30, 2006	4.368	4.417	4.289	4.393	347,758,624	+0.03(+0.68%)
Mar 29, 2006	4.158	4.371	4.124	4.363	322,833,216	+0.22(+5.37%)
Mar 28, 2006	4.060	4.195	4.051	4.141	260,074,272	+0.06(+1.54%)
Mar 27, 2006	3.974	4.081	3.961	4.078	213,057,056	+0.11(+2.69%)
Mar 24, 2006	3.851	3.978	3.845	3.971	224,991,888	+0.13(+3.38%)
Mar 23, 2006	3.784	3.856	3.741	3.841	216,506,816	+0.07(+1.86%)
Mar 22, 2006	3.784	3.802	3.686	3.771	378,916,352	-0.11(-2.87%)
Mar 21, 2006	3.882	3.952	3.781	3.882	404,065,472	+0.18(+4.94%)
Mar 20, 2006	3.761	3.762	3.696	3.700	96,079,168	-0.03(-0.76%)
Mar 17, 2006	3.681	3.738	3.626	3.728	202,311,376	+0.03(+0.81%)
Mar 16, 2006	3.835	3.840	3.685	3.698	185,902,448	-0.13(-3.39%)
Mar 15, 2006	3.775	3.833	3.761	3.828	166,993,520	+0.06(+1.60%)
Mar 14, 2006	3.669	3.783	3.655	3.768	205,321,584	+0.10(+2.77%)
Mar 13, 2006	3.659	3.684	3.632	3.666	121,707,080	+0.04(+1.20%)
Mar 10, 2006	3.683	3.730	3.590	3.623	170,584,576	-0.06(-1.74%)
Mar 09, 2006	3.712	3.774	3.684	3.687	175,529,632	+0.02(+0.52%)
Mar 08, 2006	3.687	3.706	3.536	3.668	219,387,504	-0.02(-0.50%)
Mar 07, 2006	3.751	3.780	3.612	3.686	198,261,152	-0.06(-1.71%)
Mar 06, 2006	3.831	3.856	3.732	3.750	173,017,856	-0.01(-0.20%)
Mar 03, 2006	3.710	3.823	3.704	3.758	194,858,480	+0.01(+0.35%)
Mar 02, 2006	3.736	3.798	3.697	3.745	178,394,608	+0.01(+0.14%)
Mar 01, 2006	3.616	3.761	3.593	3.739	230,223,440	+0.14(+3.80%)
Feb 28, 2006	3.616	3.646	3.567	3.603	184,234,480	-0.03(-0.80%)
Feb 27, 2006	3.517	3.654	3.480	3.632	217,970,704	+0.14(+4.05%)
Feb 24, 2006	3.506	3.548	3.472	3.490	136,189,008	-0.00(-0.02%)
Feb 23, 2006	3.535	3.558	3.481	3.491	125,957,472	-0.05(-1.53%)
Feb 22, 2006	3.501	3.574	3.417	3.545	307,350,496	-0.01(-0.17%)
Feb 21, 2006	3.621	3.627	3.520	3.551	223,724,224	-0.08(-2.13%)
Feb 17, 2006	3.873	3.877	3.608	3.629	770,850,752	+0.02(+0.57%)
Feb 16, 2006	3.502	3.616	3.479	3.608	427,095,264	+0.17(+4.94%)
Feb 15, 2006	3.366	3.447	3.358	3.438	161,334,192	+0.06(+1.93%)
Feb 14, 2006	3.367	3.386	3.329	3.373	111,966,120	+0.01(+0.18%)
Feb 13, 2006	3.345	3.391	3.322	3.367	91,817,008	+0.01(+0.34%)
Feb 10, 2006	3.387	3.402	3.277	3.356	135,725,904	-0.02(-0.57%)
Feb 09, 2006	3.444	3.497	3.353	3.375	142,955,088	-0.06(-1.69%)
Feb 08, 2006	3.347	3.433	3.347	3.433	128,555,584	+0.10(+2.89%)
Feb 07, 2006	3.467	3.467	3.335	3.337	130,627,792	-0.12(-3.56%)
Feb 06, 2006	3.356	3.463	3.341	3.460	118,873,488	+0.09(+2.82%)
Feb 03, 2006	3.313	3.406	3.302	3.365	164,917,392	+0.03(+0.92%)
Feb 02, 2006	3.470	3.473	3.329	3.334	154,937,024	-0.10(-3.05%)
Feb 01, 2006	3.375	3.453	3.362	3.439	147,452,736	+0.00(+0.07%)
Jan 31, 2006	3.478	3.497	3.410	3.437	125,737,688	-0.06(-1.68%)
Jan 30, 2006	3.551	3.554	3.480	3.496	103,276,960	-0.04(-1.12%)
Jan 27, 2006	3.515	3.574	3.486	3.535	125,929,992	+0.07(+1.89%)
Jan 26, 2006	3.404	3.473	3.382	3.470	146,793,392	+0.11(+3.42%)
Jan 25, 2006	3.402	3.424	3.314	3.355	130,898,592	-0.03(-0.88%)
Jan 24, 2006	3.376	3.455	3.366	3.385	127,189,808	+0.02(+0.50%)
Jan 23, 2006	3.375	3.396	3.329	3.368	109,524,992	+0.02(+0.57%)
Jan 20, 2006	3.451	3.490	3.348	3.349	150,969,216	-0.10(-2.80%)
Jan 19, 2006	3.308	3.490	3.301	3.445	299,175,488	+0.18(+5.55%)
Jan 18, 2006	3.149	3.275	3.119	3.264	150,427,616	+0.02(+0.52%)
Jan 17, 2006	3.205	3.249	3.162	3.247	107,676,488	-0.00(-0.07%)
Jan 13, 2006	3.271	3.298	3.204	3.249	137,786,336	-0.03(-0.89%)
Jan 12, 2006	3.325	3.376	3.255	3.279	162,056,320	-0.05(-1.42%)
Jan 11, 2006	3.213	3.344	3.207	3.326	204,834,928	+0.12(+3.62%)
Jan 10, 2006	3.194	3.210	3.153	3.210	111,087,000	+0.00(+0.02%)
Jan 09, 2006	3.120	3.226	3.113	3.209	183,308,272	+0.09(+2.79%)
Jan 06, 2006	3.107	3.133	2.985	3.122	203,881,232	+0.05(+1.64%)
Jan 05, 2006	3.004	3.077	2.999	3.071	211,306,656	+0.07(+2.27%)
Jan 04, 2006	2.944	3.008	2.913	3.003	166,820,848	+0.08(+2.80%)