Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	2.076	2.098	2.052	2.068	115,017,200	-0.02(-0.77%)
Jul 28, 2005	2.065	2.094	2.036	2.084	134,504,000	+0.02(+0.78%)
Jul 27, 2005	2.030	2.078	1.996	2.068	264,215,760	+0.04(+2.04%)
Jul 26, 2005	1.977	2.030	1.970	2.027	248,406,544	+0.04(+2.08%)
Jul 25, 2005	1.951	2.047	1.943	1.986	318,876,896	+0.01(+0.58%)
Jul 22, 2005	2.037	2.066	1.960	1.974	228,707,808	-0.05(-2.60%)
Jul 21, 2005	2.035	2.045	1.985	2.027	194,451,872	-0.04(-1.70%)
Jul 20, 2005	2.008	2.071	1.980	2.062	172,202,000	+0.03(+1.50%)
Jul 19, 2005	2.016	2.036	2.001	2.032	169,387,904	+0.03(+1.37%)
Jul 18, 2005	2.049	2.050	1.984	2.004	341,754,752	-0.05(-2.49%)
Jul 15, 2005	2.071	2.078	2.019	2.055	400,120,928	-0.02(-1.07%)
Jul 14, 2005	2.197	2.240	2.074	2.078	612,108,928	-0.10(-4.43%)
Jul 13, 2005	2.180	2.186	2.137	2.174	194,534,304	+0.00(+0.14%)
Jul 12, 2005	2.181	2.188	2.126	2.171	184,549,520	-0.01(-0.56%)
Jul 11, 2005	2.170	2.205	2.161	2.183	130,661,584	+0.03(+1.49%)
Jul 08, 2005	2.137	2.158	2.110	2.151	133,487,464	+0.03(+1.26%)
Jul 07, 2005	2.106	2.140	2.099	2.124	152,381,600	-0.02(-0.71%)
Jul 06, 2005	2.091	2.149	2.067	2.139	230,136,448	+0.06(+2.68%)
Jul 05, 2005	2.059	2.092	2.039	2.084	127,046,808	+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.

NVIDIA Corp (NQ: NVDA )

Historical Prices

Free News Feed