NVIDIA Corp (NQ: NVDA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	3.501	3.552	3.485	3.530	84,446,648	+0.05(+1.58%)
May 30, 2007	3.427	3.475	3.384	3.475	36,271,460	+0.01(+0.24%)
May 29, 2007	3.416	3.479	3.406	3.467	34,475,960	+0.04(+1.07%)
May 25, 2007	3.402	3.448	3.392	3.431	33,683,512	+0.05(+1.57%)
May 24, 2007	3.520	3.531	3.363	3.378	66,262,088	-0.13(-3.61%)
May 23, 2007	3.602	3.623	3.494	3.504	48,866,648	-0.10(-2.66%)
May 22, 2007	3.584	3.633	3.525	3.600	43,803,324	+0.02(+0.54%)
May 21, 2007	3.559	3.669	3.542	3.580	70,488,448	+0.01(+0.31%)
May 18, 2007	3.526	3.579	3.497	3.569	65,875,180	+0.07(+1.98%)
May 17, 2007	3.549	3.567	3.480	3.500	49,044,840	-0.06(-1.66%)
May 16, 2007	3.517	3.559	3.450	3.559	57,029,212	+0.04(+1.28%)
May 15, 2007	3.554	3.577	3.506	3.514	67,749,088	-0.03(-0.89%)
May 14, 2007	3.567	3.601	3.512	3.546	79,770,616	-0.04(-1.00%)
May 11, 2007	3.525	3.616	3.471	3.581	166,376,672	+0.24(+7.07%)
May 10, 2007	3.422	3.467	3.315	3.345	88,446,152	-0.06(-1.85%)
May 09, 2007	3.368	3.428	3.330	3.408	45,613,272	+0.02(+0.45%)
May 08, 2007	3.347	3.401	3.282	3.393	80,358,440	+0.03(+0.76%)
May 07, 2007	3.486	3.524	3.363	3.367	60,733,592	-0.07(-1.99%)
May 04, 2007	3.430	3.453	3.397	3.436	44,179,160	+0.02(+0.72%)
May 03, 2007	3.380	3.434	3.374	3.411	54,537,632	+0.06(+1.89%)
May 02, 2007	3.405	3.419	3.331	3.348	71,913,880	-0.04(-1.17%)
May 01, 2007	3.413	3.436	3.360	3.388	59,366,616	+0.04(+1.06%)
Apr 30, 2007	3.416	3.459	3.351	3.352	61,418,852	-0.02(-0.54%)
Apr 27, 2007	3.405	3.443	3.316	3.370	60,401,756	-0.05(-1.34%)
Apr 26, 2007	3.375	3.442	3.344	3.416	54,515,996	+0.04(+1.24%)
Apr 25, 2007	3.312	3.393	3.297	3.375	55,559,812	+0.06(+1.72%)
Apr 24, 2007	3.251	3.347	3.230	3.317	112,095,424	+0.12(+3.76%)
Apr 23, 2007	3.235	3.241	3.188	3.197	64,909,820	-0.05(-1.63%)
Apr 20, 2007	3.259	3.261	3.207	3.250	64,724,076	+0.04(+1.17%)
Apr 19, 2007	3.143	3.231	3.134	3.213	62,096,208	+0.04(+1.38%)
Apr 18, 2007	3.125	3.196	3.109	3.169	74,546,256	+0.04(+1.24%)
Apr 17, 2007	3.179	3.251	3.115	3.130	115,463,888	+0.03(+0.95%)
Apr 16, 2007	3.109	3.132	3.061	3.100	73,252,800	-0.02(-0.52%)
Apr 13, 2007	3.081	3.123	3.043	3.117	69,628,488	+0.03(+0.82%)
Apr 12, 2007	2.989	3.100	2.970	3.091	81,079,328	+0.09(+2.85%)
Apr 11, 2007	3.067	3.097	2.995	3.006	88,654,272	-0.06(-1.80%)
Apr 10, 2007	3.088	3.124	3.055	3.061	86,584,520	-0.03(-1.02%)
Apr 09, 2007	3.149	3.185	3.086	3.092	69,874,824	-0.06(-1.81%)
Apr 05, 2007	2.925	3.152	2.925	3.149	145,373,152	+0.24(+8.12%)
Apr 04, 2007	2.915	2.938	2.905	2.913	39,445,992	-0.01(-0.21%)
Apr 03, 2007	2.930	2.963	2.891	2.919	51,656,252	-0.01(-0.38%)
Apr 02, 2007	2.926	2.951	2.882	2.930	43,697,176	-0.00(-0.10%)
Mar 30, 2007	2.965	2.986	2.918	2.933	63,365,548	+0.01(+0.28%)
Mar 29, 2007	3.022	3.026	2.877	2.925	78,365,648	-0.05(-1.75%)
Mar 28, 2007	3.010	3.035	2.972	2.977	50,606,652	-0.06(-1.91%)
Mar 27, 2007	3.086	3.092	3.032	3.035	51,130,028	-0.06(-1.88%)
Mar 26, 2007	3.089	3.119	3.037	3.093	48,767,220	+0.01(+0.20%)
Mar 23, 2007	3.098	3.153	3.065	3.087	57,194,676	-0.03(-1.11%)
Mar 22, 2007	3.058	3.140	3.043	3.122	88,444,176	+0.07(+2.20%)
Mar 21, 2007	3.007	3.102	2.950	3.055	151,588,880	+0.17(+5.71%)
Mar 20, 2007	2.895	2.961	2.878	2.889	71,586,832	-0.01(-0.49%)
Mar 19, 2007	2.905	2.951	2.895	2.904	50,318,368	+0.01(+0.49%)
Mar 16, 2007	2.919	2.924	2.869	2.889	57,293,144	-0.03(-0.94%)
Mar 15, 2007	2.939	2.966	2.872	2.917	71,496,184	-0.03(-1.00%)
Mar 14, 2007	2.969	2.986	2.858	2.947	105,919,168	-0.01(-0.48%)
Mar 13, 2007	3.091	3.078	2.959	2.961	67,243,768	-0.13(-4.22%)
Mar 12, 2007	3.099	3.136	3.070	3.091	46,670,100	-0.02(-0.59%)
Mar 09, 2007	3.180	3.221	3.074	3.110	60,537,796	-0.03(-1.01%)
Mar 08, 2007	3.080	3.176	3.078	3.141	84,010,920	+0.12(+4.12%)
Mar 07, 2007	3.089	3.103	3.004	3.017	88,503,744	-0.09(-2.82%)
Mar 06, 2007	2.995	3.138	2.983	3.104	87,866,064	+0.17(+5.90%)
Mar 05, 2007	2.981	3.040	2.921	2.931	72,352,432	-0.10(-3.39%)
Mar 02, 2007	3.093	3.131	3.028	3.034	74,430,032	-0.09(-2.78%)