NVIDIA Corp NASDAQ:NVDA Historical Prices

Below are the 6319 trading days of historical prices for NVDA.

#	Exchange	Symbol	Date	Open	High	Low	Close
6319	NASDAQ	NVDA	Mon, Mar 4, 2024	841.30	855.45	837.19	852.27
6318	NASDAQ	NVDA	Fri, Mar 1, 2024	800.00	823.00	794.35	822.79
6317	NASDAQ	NVDA	Thu, Feb 29, 2024	790.94	799.90	783.50	791.12
6316	NASDAQ	NVDA	Wed, Feb 28, 2024	776.20	789.33	771.25	776.63
6315	NASDAQ	NVDA	Tue, Feb 27, 2024	793.81	794.80	771.62	787.01
6314	NASDAQ	NVDA	Mon, Feb 26, 2024	797.00	806.46	785.05	790.92
6313	NASDAQ	NVDA	Fri, Feb 23, 2024	807.90	823.94	775.70	788.17
6312	NASDAQ	NVDA	Thu, Feb 22, 2024	750.25	785.75	742.20	785.38
6311	NASDAQ	NVDA	Wed, Feb 21, 2024	680.06	688.88	662.48	674.72
6310	NASDAQ	NVDA	Tue, Feb 20, 2024	719.47	719.56	677.34	694.52
6309	NASDAQ	NVDA	Fri, Feb 16, 2024	741.00	744.02	725.01	726.13
6308	NASDAQ	NVDA	Thu, Feb 15, 2024	738.69	739.75	724.00	726.58
6307	NASDAQ	NVDA	Wed, Feb 14, 2024	732.02	742.36	719.38	739.00
6306	NASDAQ	NVDA	Tue, Feb 13, 2024	704.00	734.50	696.20	721.28
6305	NASDAQ	NVDA	Mon, Feb 12, 2024	726.00	746.11	712.50	722.48
6304	NASDAQ	NVDA	Fri, Feb 9, 2024	705.33	721.85	702.12	721.33
6303	NASDAQ	NVDA	Thu, Feb 8, 2024	700.74	707.94	694.55	696.41
6302	NASDAQ	NVDA	Wed, Feb 7, 2024	683.19	702.20	676.00	700.99
6301	NASDAQ	NVDA	Tue, Feb 6, 2024	696.30	697.54	663.00	682.23
6300	NASDAQ	NVDA	Mon, Feb 5, 2024	682.25	694.97	672.05	693.32
6299	NASDAQ	NVDA	Fri, Feb 2, 2024	639.74	666.00	636.90	661.60
6298	NASDAQ	NVDA	Thu, Feb 1, 2024	621.00	631.91	616.50	630.27
6297	NASDAQ	NVDA	Wed, Jan 31, 2024	614.40	622.69	607.00	615.27
6296	NASDAQ	NVDA	Tue, Jan 30, 2024	629.00	634.93	622.60	627.74
6295	NASDAQ	NVDA	Mon, Jan 29, 2024	612.32	624.89	609.07	624.65
6294	NASDAQ	NVDA	Fri, Jan 26, 2024	609.60	617.83	605.73	610.31
6293	NASDAQ	NVDA	Thu, Jan 25, 2024	623.50	627.19	608.50	616.17
6292	NASDAQ	NVDA	Wed, Jan 24, 2024	603.04	628.49	599.38	613.62
6291	NASDAQ	NVDA	Tue, Jan 23, 2024	595.70	599.10	585.85	598.73
6290	NASDAQ	NVDA	Mon, Jan 22, 2024	600.49	603.31	590.70	596.54
6289	NASDAQ	NVDA	Fri, Jan 19, 2024	579.89	595.00	572.25	594.91
6288	NASDAQ	NVDA	Thu, Jan 18, 2024	572.60	576.00	561.07	571.07
6287	NASDAQ	NVDA	Wed, Jan 17, 2024	563.47	564.71	547.40	560.53
6286	NASDAQ	NVDA	Tue, Jan 16, 2024	550.18	568.35	549.00	563.82
6285	NASDAQ	NVDA	Fri, Jan 12, 2024	546.20	549.70	543.30	547.10
6284	NASDAQ	NVDA	Thu, Jan 11, 2024	549.99	553.46	535.60	548.22
6283	NASDAQ	NVDA	Wed, Jan 10, 2024	536.16	546.00	534.89	543.50
6282	NASDAQ	NVDA	Tue, Jan 9, 2024	524.01	543.25	516.90	531.40
6281	NASDAQ	NVDA	Mon, Jan 8, 2024	495.12	522.75	494.79	522.53
6280	NASDAQ	NVDA	Fri, Jan 5, 2024	484.62	495.47	483.06	490.97
6279	NASDAQ	NVDA	Thu, Jan 4, 2024	477.67	485.00	475.08	479.98
6278	NASDAQ	NVDA	Wed, Jan 3, 2024	474.85	481.84	473.20	475.69
6277	NASDAQ	NVDA	Tue, Jan 2, 2024	492.44	492.95	475.95	481.68
6276	NASDAQ	NVDA	Fri, Dec 29, 2023	498.13	499.97	487.51	495.22
6275	NASDAQ	NVDA	Thu, Dec 28, 2023	496.43	498.84	494.12	495.22
6274	NASDAQ	NVDA	Wed, Dec 27, 2023	495.11	496.80	490.85	494.17
6273	NASDAQ	NVDA	Tue, Dec 26, 2023	489.68	496.00	489.60	492.79
6272	NASDAQ	NVDA	Fri, Dec 22, 2023	491.95	493.83	484.67	488.30
6271	NASDAQ	NVDA	Thu, Dec 21, 2023	488.11	490.95	484.19	489.90
6270	NASDAQ	NVDA	Wed, Dec 20, 2023	496.55	499.99	480.98	481.11
6269	NASDAQ	NVDA	Tue, Dec 19, 2023	494.24	497.00	488.95	496.04
6268	NASDAQ	NVDA	Mon, Dec 18, 2023	494.00	504.33	491.50	500.77
6267	NASDAQ	NVDA	Fri, Dec 15, 2023	481.94	494.04	481.20	488.90
6266	NASDAQ	NVDA	Thu, Dec 14, 2023	483.90	486.70	474.22	483.50
6265	NASDAQ	NVDA	Wed, Dec 13, 2023	476.29	485.94	476.08	480.88
6264	NASDAQ	NVDA	Tue, Dec 12, 2023	460.46	476.66	460.46	476.57
6263	NASDAQ	NVDA	Mon, Dec 11, 2023	474.91	475.31	458.30	466.27
6262	NASDAQ	NVDA	Fri, Dec 8, 2023	465.95	477.41	465.50	475.06
6261	NASDAQ	NVDA	Thu, Dec 7, 2023	457.00	466.29	456.04	465.96
6260	NASDAQ	NVDA	Wed, Dec 6, 2023	472.15	473.87	454.12	455.03
6259	NASDAQ	NVDA	Tue, Dec 5, 2023	454.66	466.00	452.71	465.66
6258	NASDAQ	NVDA	Mon, Dec 4, 2023	460.77	460.77	450.10	455.10
6257	NASDAQ	NVDA	Fri, Dec 1, 2023	465.25	472.00	461.87	467.65
6256	NASDAQ	NVDA	Thu, Nov 30, 2023	480.24	481.10	464.22	467.70
6255	NASDAQ	NVDA	Wed, Nov 29, 2023	483.79	487.62	478.60	481.40
6254	NASDAQ	NVDA	Tue, Nov 28, 2023	482.36	483.23	474.73	478.21
6253	NASDAQ	NVDA	Mon, Nov 27, 2023	478.00	485.30	476.52	482.42
6252	NASDAQ	NVDA	Fri, Nov 24, 2023	484.70	489.21	477.45	477.76
6251	NASDAQ	NVDA	Wed, Nov 22, 2023	498.52	503.35	476.90	487.16
6250	NASDAQ	NVDA	Tue, Nov 21, 2023	501.26	505.17	492.22	499.44
6249	NASDAQ	NVDA	Mon, Nov 20, 2023	493.12	505.48	491.81	504.09
6248	NASDAQ	NVDA	Fri, Nov 17, 2023	495.24	497.17	490.07	492.98
6247	NASDAQ	NVDA	Thu, Nov 16, 2023	486.79	495.25	483.30	494.80
6246	NASDAQ	NVDA	Wed, Nov 15, 2023	499.35	499.60	482.00	488.88
6245	NASDAQ	NVDA	Tue, Nov 14, 2023	496.80	498.34	490.40	496.56
6244	NASDAQ	NVDA	Mon, Nov 13, 2023	483.20	491.16	480.99	486.20
6243	NASDAQ	NVDA	Fri, Nov 10, 2023	475.00	484.72	472.83	483.35
6242	NASDAQ	NVDA	Thu, Nov 9, 2023	474.67	482.30	467.50	469.50
6241	NASDAQ	NVDA	Wed, Nov 8, 2023	461.00	468.67	459.68	465.74
6240	NASDAQ	NVDA	Tue, Nov 7, 2023	457.19	462.18	451.58	459.55
6239	NASDAQ	NVDA	Mon, Nov 6, 2023	452.85	459.35	448.99	457.51
6238	NASDAQ	NVDA	Fri, Nov 3, 2023	440.20	453.09	437.23	450.05
6237	NASDAQ	NVDA	Thu, Nov 2, 2023	433.28	438.84	428.94	435.06
6236	NASDAQ	NVDA	Wed, Nov 1, 2023	408.84	423.81	408.69	423.25
6235	NASDAQ	NVDA	Tue, Oct 31, 2023	404.50	408.79	392.30	407.80
6234	NASDAQ	NVDA	Mon, Oct 30, 2023	410.87	417.66	404.81	411.61
6233	NASDAQ	NVDA	Fri, Oct 27, 2023	411.30	412.06	400.15	405.00
6232	NASDAQ	NVDA	Thu, Oct 26, 2023	418.53	422.56	398.80	403.26
6231	NASDAQ	NVDA	Wed, Oct 25, 2023	433.98	436.50	415.55	417.79
6230	NASDAQ	NVDA	Tue, Oct 24, 2023	430.77	436.97	426.91	436.63
6229	NASDAQ	NVDA	Mon, Oct 23, 2023	412.29	432.48	409.45	429.75
6228	NASDAQ	NVDA	Fri, Oct 20, 2023	418.90	424.70	410.78	413.87
6227	NASDAQ	NVDA	Thu, Oct 19, 2023	428.11	432.97	418.82	421.01
6226	NASDAQ	NVDA	Wed, Oct 18, 2023	425.91	432.19	418.25	421.96
6225	NASDAQ	NVDA	Tue, Oct 17, 2023	440.00	447.54	424.80	439.38
6224	NASDAQ	NVDA	Mon, Oct 16, 2023	450.63	462.25	449.12	460.95
6223	NASDAQ	NVDA	Fri, Oct 13, 2023	469.60	471.16	452.80	454.61
6222	NASDAQ	NVDA	Thu, Oct 12, 2023	467.77	476.09	463.30	469.45
6221	NASDAQ	NVDA	Wed, Oct 11, 2023	461.96	468.59	460.50	468.06
6220	NASDAQ	NVDA	Tue, Oct 10, 2023	453.10	462.59	450.88	457.98
6219	NASDAQ	NVDA	Mon, Oct 9, 2023	448.42	456.05	443.68	452.73
6218	NASDAQ	NVDA	Fri, Oct 6, 2023	441.93	457.89	440.26	457.62
6217	NASDAQ	NVDA	Thu, Oct 5, 2023	440.50	449.00	438.88	446.88
6216	NASDAQ	NVDA	Wed, Oct 4, 2023	437.42	441.43	432.92	440.41
6215	NASDAQ	NVDA	Tue, Oct 3, 2023	448.08	451.30	432.46	435.17
6214	NASDAQ	NVDA	Mon, Oct 2, 2023	440.30	451.75	438.61	447.82
6213	NASDAQ	NVDA	Fri, Sep 29, 2023	438.27	441.44	433.07	434.99
6212	NASDAQ	NVDA	Thu, Sep 28, 2023	424.60	434.46	421.15	430.89
6211	NASDAQ	NVDA	Wed, Sep 27, 2023	423.30	428.72	416.29	424.68
6210	NASDAQ	NVDA	Tue, Sep 26, 2023	420.01	428.20	416.55	419.11
6209	NASDAQ	NVDA	Mon, Sep 25, 2023	415.91	425.36	411.77	422.22
6208	NASDAQ	NVDA	Fri, Sep 22, 2023	415.72	421.15	412.31	416.10
6207	NASDAQ	NVDA	Thu, Sep 21, 2023	415.83	421.00	409.80	410.17
6206	NASDAQ	NVDA	Wed, Sep 20, 2023	436.00	439.03	422.23	422.39
6205	NASDAQ	NVDA	Tue, Sep 19, 2023	438.33	439.66	430.02	435.20
6204	NASDAQ	NVDA	Mon, Sep 18, 2023	427.48	442.42	420.00	439.66
6203	NASDAQ	NVDA	Fri, Sep 15, 2023	453.41	455.99	438.08	439.00
6202	NASDAQ	NVDA	Thu, Sep 14, 2023	459.50	459.87	451.31	455.81
6201	NASDAQ	NVDA	Wed, Sep 13, 2023	446.00	459.30	445.03	454.85
6200	NASDAQ	NVDA	Tue, Sep 12, 2023	447.38	456.73	445.31	448.70
6199	NASDAQ	NVDA	Mon, Sep 11, 2023	450.50	450.55	450.40	450.50
6198	NASDAQ	NVDA	Fri, Sep 8, 2023	459.42	466.06	452.71	455.72
6197	NASDAQ	NVDA	Thu, Sep 7, 2023	455.25	463.44	451.52	462.41
6196	NASDAQ	NVDA	Wed, Sep 6, 2023	484.41	485.49	465.80	470.61
6195	NASDAQ	NVDA	Tue, Sep 5, 2023	482.23	488.51	478.60	485.48
6194	NASDAQ	NVDA	Fri, Sep 1, 2023	497.62	498.00	481.42	485.09
6193	NASDAQ	NVDA	Thu, Aug 31, 2023	493.80	497.44	489.58	493.55
6192	NASDAQ	NVDA	Wed, Aug 30, 2023	490.44	499.27	484.25	492.64
6191	NASDAQ	NVDA	Tue, Aug 29, 2023	466.66	490.81	463.91	487.84
6190	NASDAQ	NVDA	Mon, Aug 28, 2023	464.82	469.80	448.88	468.35
6189	NASDAQ	NVDA	Fri, Aug 25, 2023	470.12	478.05	450.24	460.18
6188	NASDAQ	NVDA	Thu, Aug 24, 2023	502.16	502.66	471.59	471.63
6187	NASDAQ	NVDA	Wed, Aug 23, 2023	458.66	472.00	452.08	471.16
6186	NASDAQ	NVDA	Tue, Aug 22, 2023	481.35	481.87	453.33	456.68
6185	NASDAQ	NVDA	Mon, Aug 21, 2023	444.94	470.65	442.22	469.67
6184	NASDAQ	NVDA	Fri, Aug 18, 2023	426.35	435.78	416.60	432.99
6183	NASDAQ	NVDA	Thu, Aug 17, 2023	439.70	440.62	430.01	433.44
6182	NASDAQ	NVDA	Wed, Aug 16, 2023	445.20	446.75	434.06	434.86
6181	NASDAQ	NVDA	Tue, Aug 15, 2023	445.60	452.68	437.10	439.40
6180	NASDAQ	NVDA	Mon, Aug 14, 2023	404.86	438.00	403.11	437.53
6179	NASDAQ	NVDA	Fri, Aug 11, 2023	417.51	420.18	406.39	408.55
6178	NASDAQ	NVDA	Thu, Aug 10, 2023	421.60	435.74	418.35	423.88
6177	NASDAQ	NVDA	Wed, Aug 9, 2023	442.74	443.12	421.34	425.54
6176	NASDAQ	NVDA	Tue, Aug 8, 2023	448.53	452.42	440.56	446.64
6175	NASDAQ	NVDA	Mon, Aug 7, 2023	451.11	455.40	445.63	454.17
6174	NASDAQ	NVDA	Fri, Aug 4, 2023	449.85	456.42	443.93	446.80
6173	NASDAQ	NVDA	Thu, Aug 3, 2023	438.00	451.18	438.00	445.15
6172	NASDAQ	NVDA	Wed, Aug 2, 2023	458.31	458.40	433.87	442.69
6171	NASDAQ	NVDA	Tue, Aug 1, 2023	464.60	469.00	460.27	465.07
6170	NASDAQ	NVDA	Mon, Jul 31, 2023	467.54	471.30	465.06	467.29
6169	NASDAQ	NVDA	Fri, Jul 28, 2023	466.68	470.27	463.81	467.50
6168	NASDAQ	NVDA	Thu, Jul 27, 2023	465.19	473.95	457.50	459.00
6167	NASDAQ	NVDA	Wed, Jul 26, 2023	460.21	460.53	446.30	454.52
6166	NASDAQ	NVDA	Tue, Jul 25, 2023	449.41	461.83	449.23	456.79
6165	NASDAQ	NVDA	Mon, Jul 24, 2023	447.31	451.09	440.40	446.12
6164	NASDAQ	NVDA	Fri, Jul 21, 2023	457.88	458.66	441.00	443.09
6163	NASDAQ	NVDA	Thu, Jul 20, 2023	465.07	470.87	450.62	455.20
6162	NASDAQ	NVDA	Wed, Jul 19, 2023	474.64	478.18	467.42	470.77
6161	NASDAQ	NVDA	Tue, Jul 18, 2023	467.01	478.96	457.34	474.94
6160	NASDAQ	NVDA	Mon, Jul 17, 2023	462.89	464.96	452.62	464.61
6159	NASDAQ	NVDA	Fri, Jul 14, 2023	465.83	480.88	450.60	454.69
6158	NASDAQ	NVDA	Thu, Jul 13, 2023	445.18	461.55	444.92	459.77
6157	NASDAQ	NVDA	Wed, Jul 12, 2023	430.33	439.35	427.77	439.02
6156	NASDAQ	NVDA	Tue, Jul 11, 2023	424.81	427.58	420.67	424.05
6155	NASDAQ	NVDA	Mon, Jul 10, 2023	426.57	428.11	416.49	421.80
6154	NASDAQ	NVDA	Fri, Jul 7, 2023	423.22	432.14	421.80	425.03
6153	NASDAQ	NVDA	Thu, Jul 6, 2023	418.44	421.79	413.46	421.03
6152	NASDAQ	NVDA	Wed, Jul 5, 2023	421.35	431.77	420.85	423.17
6151	NASDAQ	NVDA	Mon, Jul 3, 2023	425.17	428.98	422.02	424.13
6150	NASDAQ	NVDA	Fri, Jun 30, 2023	416.80	425.50	415.01	423.02
6149	NASDAQ	NVDA	Thu, Jun 29, 2023	415.58	416.00	406.00	408.22
6148	NASDAQ	NVDA	Wed, Jun 28, 2023	406.60	418.45	405.18	411.17
6147	NASDAQ	NVDA	Tue, Jun 27, 2023	407.99	419.40	404.48	418.76
6146	NASDAQ	NVDA	Mon, Jun 26, 2023	424.61	427.64	401.00	406.32
6145	NASDAQ	NVDA	Fri, Jun 23, 2023	424.64	428.09	420.15	422.09
6144	NASDAQ	NVDA	Thu, Jun 22, 2023	422.53	434.26	422.34	430.25
6143	NASDAQ	NVDA	Wed, Jun 21, 2023	435.01	436.15	420.80	430.45
6142	NASDAQ	NVDA	Tue, Jun 20, 2023	429.98	439.90	426.74	438.08
6141	NASDAQ	NVDA	Fri, Jun 16, 2023	434.50	437.21	426.61	426.92
6140	NASDAQ	NVDA	Thu, Jun 15, 2023	426.02	432.89	421.47	426.53
6139	NASDAQ	NVDA	Wed, Jun 14, 2023	408.24	430.00	405.52	429.97
6138	NASDAQ	NVDA	Tue, Jun 13, 2023	401.86	411.01	397.40	410.22
6137	NASDAQ	NVDA	Mon, Jun 12, 2023	392.00	395.30	386.18	394.82
6136	NASDAQ	NVDA	Fri, Jun 9, 2023	390.37	397.11	385.67	387.70
6135	NASDAQ	NVDA	Thu, Jun 8, 2023	377.24	388.64	375.05	385.10
6134	NASDAQ	NVDA	Wed, Jun 7, 2023	389.15	394.99	373.56	374.75
6133	NASDAQ	NVDA	Tue, Jun 6, 2023	388.30	391.60	381.48	386.54
6132	NASDAQ	NVDA	Mon, Jun 5, 2023	389.09	395.65	387.07	391.71
6131	NASDAQ	NVDA	Fri, Jun 2, 2023	400.97	405.00	390.58	393.27
6130	NASDAQ	NVDA	Thu, Jun 1, 2023	384.89	400.50	383.40	397.70
6129	NASDAQ	NVDA	Wed, May 31, 2023	394.88	402.95	378.22	378.34
6128	NASDAQ	NVDA	Tue, May 30, 2023	405.95	419.38	399.49	401.11
6127	NASDAQ	NVDA	Fri, May 26, 2023	378.90	391.70	375.50	389.46
6126	NASDAQ	NVDA	Thu, May 25, 2023	385.23	394.80	366.35	379.80
6125	NASDAQ	NVDA	Wed, May 24, 2023	302.10	306.07	298.06	305.38
6124	NASDAQ	NVDA	Tue, May 23, 2023	310.00	312.88	306.31	306.88
6123	NASDAQ	NVDA	Mon, May 22, 2023	309.01	315.20	306.80	311.76
6122	NASDAQ	NVDA	Fri, May 19, 2023	315.36	315.80	309.16	312.64
6121	NASDAQ	NVDA	Thu, May 18, 2023	304.10	318.28	303.20	316.78
6120	NASDAQ	NVDA	Wed, May 17, 2023	295.84	301.99	294.30	301.78
6119	NASDAQ	NVDA	Tue, May 16, 2023	288.41	298.70	288.32	292.13
6118	NASDAQ	NVDA	Mon, May 15, 2023	285.09	289.69	281.52	289.53
6117	NASDAQ	NVDA	Fri, May 12, 2023	285.29	287.80	280.46	283.40
6116	NASDAQ	NVDA	Thu, May 11, 2023	288.96	289.50	282.46	285.78
6115	NASDAQ	NVDA	Wed, May 10, 2023	290.05	291.13	284.61	288.85
6114	NASDAQ	NVDA	Tue, May 9, 2023	288.99	289.73	284.50	285.71
6113	NASDAQ	NVDA	Mon, May 8, 2023	285.22	292.20	283.50	291.51
6112	NASDAQ	NVDA	Fri, May 5, 2023	278.26	287.55	277.31	286.80
6111	NASDAQ	NVDA	Thu, May 4, 2023	276.51	278.59	272.40	275.62
6110	NASDAQ	NVDA	Wed, May 3, 2023	278.40	283.67	274.72	278.02
6109	NASDAQ	NVDA	Tue, May 2, 2023	286.80	288.36	280.83	282.10
6108	NASDAQ	NVDA	Mon, May 1, 2023	278.40	290.58	277.80	289.10
6107	NASDAQ	NVDA	Fri, Apr 28, 2023	272.25	277.58	270.71	277.49
6106	NASDAQ	NVDA	Thu, Apr 27, 2023	273.63	274.95	266.25	272.26
6105	NASDAQ	NVDA	Wed, Apr 26, 2023	270.02	273.30	267.05	269.56
6104	NASDAQ	NVDA	Tue, Apr 25, 2023	270.78	272.47	262.25	262.41
6103	NASDAQ	NVDA	Mon, Apr 24, 2023	270.13	273.66	266.71	270.42
6102	NASDAQ	NVDA	Fri, Apr 21, 2023	269.52	271.83	267.22	271.19
6101	NASDAQ	NVDA	Thu, Apr 20, 2023	276.71	280.30	270.00	271.04
6100	NASDAQ	NVDA	Wed, Apr 19, 2023	273.61	280.00	272.32	279.31
6099	NASDAQ	NVDA	Tue, Apr 18, 2023	275.34	281.10	273.57	276.67
6098	NASDAQ	NVDA	Mon, Apr 17, 2023	265.66	270.06	264.33	270.02
6097	NASDAQ	NVDA	Fri, Apr 14, 2023	265.04	268.83	262.20	267.58
6096	NASDAQ	NVDA	Thu, Apr 13, 2023	267.34	268.87	263.29	264.63
6095	NASDAQ	NVDA	Wed, Apr 12, 2023	273.70	274.68	264.48	264.95
6094	NASDAQ	NVDA	Tue, Apr 11, 2023	277.24	277.90	271.26	271.69
6093	NASDAQ	NVDA	Mon, Apr 10, 2023	268.23	276.21	266.69	275.79
6092	NASDAQ	NVDA	Thu, Apr 6, 2023	265.84	270.80	264.27	270.37
6091	NASDAQ	NVDA	Wed, Apr 5, 2023	268.29	269.98	263.95	268.81
6090	NASDAQ	NVDA	Tue, Apr 4, 2023	279.66	280.00	273.07	274.53
6089	NASDAQ	NVDA	Mon, Apr 3, 2023	275.09	280.00	273.36	279.65
6088	NASDAQ	NVDA	Fri, Mar 31, 2023	271.40	278.34	271.05	277.77
6087	NASDAQ	NVDA	Thu, Mar 30, 2023	272.29	274.99	271.02	273.83
6086	NASDAQ	NVDA	Wed, Mar 29, 2023	268.25	270.78	265.97	269.84
6085	NASDAQ	NVDA	Tue, Mar 28, 2023	264.47	265.13	258.50	264.10
6084	NASDAQ	NVDA	Mon, Mar 27, 2023	268.37	270.00	263.65	265.31
6083	NASDAQ	NVDA	Fri, Mar 24, 2023	270.31	271.67	263.55	267.79
6082	NASDAQ	NVDA	Thu, Mar 23, 2023	271.16	274.99	266.90	271.91
6081	NASDAQ	NVDA	Wed, Mar 22, 2023	264.25	275.89	262.37	264.68
6080	NASDAQ	NVDA	Tue, Mar 21, 2023	261.80	263.92	253.81	261.99
6079	NASDAQ	NVDA	Mon, Mar 20, 2023	256.15	260.24	251.30	259.00
6078	NASDAQ	NVDA	Fri, Mar 17, 2023	259.82	263.99	256.68	257.25
6077	NASDAQ	NVDA	Thu, Mar 16, 2023	240.27	255.88	238.94	255.41
6076	NASDAQ	NVDA	Wed, Mar 15, 2023	237.61	242.86	233.60	242.28
6075	NASDAQ	NVDA	Tue, Mar 14, 2023	234.96	242.19	234.60	240.63
6074	NASDAQ	NVDA	Mon, Mar 13, 2023	227.52	232.98	222.97	229.66
6073	NASDAQ	NVDA	Fri, Mar 10, 2023	234.09	236.27	227.26	229.65
6072	NASDAQ	NVDA	Thu, Mar 9, 2023	241.75	244.54	233.83	234.36
6071	NASDAQ	NVDA	Wed, Mar 8, 2023	234.87	242.00	234.24	241.81
6070	NASDAQ	NVDA	Tue, Mar 7, 2023	236.00	241.25	232.41	232.88
6069	NASDAQ	NVDA	Mon, Mar 6, 2023	238.91	242.48	234.87	235.54
6068	NASDAQ	NVDA	Fri, Mar 3, 2023	233.20	239.00	231.30	238.90
6067	NASDAQ	NVDA	Thu, Mar 2, 2023	224.88	233.80	224.32	233.14
6066	NASDAQ	NVDA	Wed, Mar 1, 2023	231.92	232.56	225.08	226.98
6065	NASDAQ	NVDA	Tue, Feb 28, 2023	233.72	238.25	232.06	232.16
6064	NASDAQ	NVDA	Mon, Feb 27, 2023	236.70	238.80	234.54	235.01
6063	NASDAQ	NVDA	Fri, Feb 24, 2023	232.25	234.74	229.47	232.86
6062	NASDAQ	NVDA	Thu, Feb 23, 2023	234.40	238.88	230.25	236.64
6061	NASDAQ	NVDA	Wed, Feb 22, 2023	207.07	211.04	204.21	207.54
6060	NASDAQ	NVDA	Tue, Feb 21, 2023	210.00	214.94	206.18	206.55
6059	NASDAQ	NVDA	Fri, Feb 17, 2023	216.31	217.40	209.75	213.88
6058	NASDAQ	NVDA	Thu, Feb 16, 2023	221.33	225.50	219.27	220.02
6057	NASDAQ	NVDA	Wed, Feb 15, 2023	225.49	228.55	221.06	227.64
6056	NASDAQ	NVDA	Tue, Feb 14, 2023	215.78	230.49	213.66	229.71
6055	NASDAQ	NVDA	Mon, Feb 13, 2023	215.38	220.48	209.62	217.88
6054	NASDAQ	NVDA	Fri, Feb 10, 2023	216.90	220.78	208.11	212.65
6053	NASDAQ	NVDA	Thu, Feb 9, 2023	226.06	230.20	221.20	223.37
6052	NASDAQ	NVDA	Wed, Feb 8, 2023	223.87	228.78	220.08	222.05
6051	NASDAQ	NVDA	Tue, Feb 7, 2023	213.82	222.59	211.50	221.73
6050	NASDAQ	NVDA	Mon, Feb 6, 2023	208.06	215.70	207.86	210.89
6049	NASDAQ	NVDA	Fri, Feb 3, 2023	210.00	217.45	207.89	211.00
6048	NASDAQ	NVDA	Thu, Feb 2, 2023	210.00	219.49	207.00	217.09
6047	NASDAQ	NVDA	Wed, Feb 1, 2023	196.91	211.92	196.11	209.43
6046	NASDAQ	NVDA	Tue, Jan 31, 2023	191.70	196.87	189.50	195.37
6045	NASDAQ	NVDA	Mon, Jan 30, 2023	199.50	201.40	191.50	191.62
6044	NASDAQ	NVDA	Fri, Jan 27, 2023	194.62	206.28	194.05	203.65
6043	NASDAQ	NVDA	Thu, Jan 26, 2023	197.01	201.66	192.78	198.02
6042	NASDAQ	NVDA	Wed, Jan 25, 2023	189.13	193.70	185.80	193.23
6041	NASDAQ	NVDA	Tue, Jan 24, 2023	188.27	194.95	188.20	192.65
6040	NASDAQ	NVDA	Mon, Jan 23, 2023	180.64	192.45	178.18	191.93
6039	NASDAQ	NVDA	Fri, Jan 20, 2023	170.11	178.56	168.25	178.39
6038	NASDAQ	NVDA	Thu, Jan 19, 2023	170.36	171.97	167.31	167.65
6037	NASDAQ	NVDA	Wed, Jan 18, 2023	176.67	178.73	172.82	173.77
6036	NASDAQ	NVDA	Tue, Jan 17, 2023	168.99	177.28	168.99	177.02
6035	NASDAQ	NVDA	Fri, Jan 13, 2023	162.78	169.22	161.65	168.99
6034	NASDAQ	NVDA	Thu, Jan 12, 2023	161.00	166.37	154.92	165.11
6033	NASDAQ	NVDA	Wed, Jan 11, 2023	158.40	160.28	155.63	160.01
6032	NASDAQ	NVDA	Tue, Jan 10, 2023	155.07	159.62	154.72	159.09
6031	NASDAQ	NVDA	Mon, Jan 9, 2023	152.84	160.56	151.41	156.28
6030	NASDAQ	NVDA	Fri, Jan 6, 2023	144.74	150.10	140.34	148.59
6029	NASDAQ	NVDA	Thu, Jan 5, 2023	144.91	145.64	141.48	142.65
6028	NASDAQ	NVDA	Wed, Jan 4, 2023	145.67	148.53	142.41	147.49
6027	NASDAQ	NVDA	Tue, Jan 3, 2023	148.51	149.96	140.96	143.15
6026	NASDAQ	NVDA	Fri, Dec 30, 2022	143.34	146.29	142.33	146.14
6025	NASDAQ	NVDA	Thu, Dec 29, 2022	144.02	146.83	142.27	146.03
6024	NASDAQ	NVDA	Wed, Dec 28, 2022	139.27	142.62	138.84	140.36
6023	NASDAQ	NVDA	Tue, Dec 27, 2022	150.74	151.00	140.56	141.21
6022	NASDAQ	NVDA	Fri, Dec 23, 2022	151.96	153.39	148.83	152.06
6021	NASDAQ	NVDA	Thu, Dec 22, 2022	160.94	161.38	148.82	153.39
6020	NASDAQ	NVDA	Wed, Dec 21, 2022	161.14	166.27	161.02	165.01
6019	NASDAQ	NVDA	Tue, Dec 20, 2022	160.64	163.10	158.52	160.85
6018	NASDAQ	NVDA	Mon, Dec 19, 2022	165.72	166.09	161.45	162.54
6017	NASDAQ	NVDA	Fri, Dec 16, 2022	168.64	170.41	164.10	165.71
6016	NASDAQ	NVDA	Thu, Dec 15, 2022	171.46	173.20	167.00	169.52
6015	NASDAQ	NVDA	Wed, Dec 14, 2022	179.87	182.52	174.20	176.74
6014	NASDAQ	NVDA	Tue, Dec 13, 2022	185.31	187.90	177.11	180.72
6013	NASDAQ	NVDA	Mon, Dec 12, 2022	170.37	175.38	167.97	175.35
6012	NASDAQ	NVDA	Fri, Dec 9, 2022	171.60	175.83	169.75	170.01
6011	NASDAQ	NVDA	Thu, Dec 8, 2022	162.73	171.79	159.59	171.69
6010	NASDAQ	NVDA	Wed, Dec 7, 2022	157.72	161.86	156.67	161.20
6009	NASDAQ	NVDA	Tue, Dec 6, 2022	165.30	165.73	158.19	159.87
6008	NASDAQ	NVDA	Mon, Dec 5, 2022	166.79	169.95	164.72	166.10
6007	NASDAQ	NVDA	Fri, Dec 2, 2022	166.59	169.33	164.45	168.76
6006	NASDAQ	NVDA	Thu, Dec 1, 2022	169.99	172.65	166.35	171.35
6005	NASDAQ	NVDA	Wed, Nov 30, 2022	156.97	169.30	155.97	169.23
6004	NASDAQ	NVDA	Tue, Nov 29, 2022	158.27	159.32	155.20	156.39
6003	NASDAQ	NVDA	Mon, Nov 28, 2022	160.26	163.57	157.25	158.27
6002	NASDAQ	NVDA	Fri, Nov 25, 2022	163.18	164.87	161.72	162.70
6001	NASDAQ	NVDA	Wed, Nov 23, 2022	160.98	165.27	160.48	165.19
6000	NASDAQ	NVDA	Tue, Nov 22, 2022	153.28	160.58	151.22	160.38
5999	NASDAQ	NVDA	Mon, Nov 21, 2022	151.47	154.77	150.80	153.17
5998	NASDAQ	NVDA	Fri, Nov 18, 2022	159.66	160.02	151.20	154.09
5997	NASDAQ	NVDA	Thu, Nov 17, 2022	157.15	162.66	155.35	156.77
5996	NASDAQ	NVDA	Wed, Nov 16, 2022	161.62	163.62	158.73	159.10
5995	NASDAQ	NVDA	Tue, Nov 15, 2022	167.22	169.98	163.82	166.66
5994	NASDAQ	NVDA	Mon, Nov 14, 2022	162.18	165.40	159.22	162.95
5993	NASDAQ	NVDA	Fri, Nov 11, 2022	158.08	163.89	154.82	163.27
5992	NASDAQ	NVDA	Thu, Nov 10, 2022	148.00	157.73	145.47	157.50
5991	NASDAQ	NVDA	Wed, Nov 9, 2022	141.62	142.11	137.59	137.76
5990	NASDAQ	NVDA	Tue, Nov 8, 2022	148.01	148.91	142.16	146.02
5989	NASDAQ	NVDA	Mon, Nov 7, 2022	142.28	144.12	139.54	143.01
5988	NASDAQ	NVDA	Fri, Nov 4, 2022	139.86	142.29	136.97	141.56
5987	NASDAQ	NVDA	Thu, Nov 3, 2022	130.43	137.81	129.56	134.21
5986	NASDAQ	NVDA	Wed, Nov 2, 2022	138.50	142.10	132.11	132.19
5985	NASDAQ	NVDA	Tue, Nov 1, 2022	138.11	139.25	135.19	135.43
5984	NASDAQ	NVDA	Mon, Oct 31, 2022	137.78	138.38	132.97	134.97
5983	NASDAQ	NVDA	Fri, Oct 28, 2022	131.04	138.50	130.61	138.34
5982	NASDAQ	NVDA	Thu, Oct 27, 2022	136.30	138.38	131.22	131.76
5981	NASDAQ	NVDA	Wed, Oct 26, 2022	128.69	133.88	127.08	128.96
5980	NASDAQ	NVDA	Tue, Oct 25, 2022	126.94	133.00	126.64	132.61
5979	NASDAQ	NVDA	Mon, Oct 24, 2022	125.08	127.10	120.64	125.99
5978	NASDAQ	NVDA	Fri, Oct 21, 2022	120.98	124.98	118.87	124.66
5977	NASDAQ	NVDA	Thu, Oct 20, 2022	121.13	127.69	121.05	121.94
5976	NASDAQ	NVDA	Wed, Oct 19, 2022	118.79	123.50	118.34	120.51
5975	NASDAQ	NVDA	Tue, Oct 18, 2022	123.44	124.92	116.18	119.67
5974	NASDAQ	NVDA	Mon, Oct 17, 2022	115.18	119.48	115.17	118.88
5973	NASDAQ	NVDA	Fri, Oct 14, 2022	120.57	121.11	112.04	112.27
5972	NASDAQ	NVDA	Thu, Oct 13, 2022	109.71	120.78	108.13	119.60
5971	NASDAQ	NVDA	Wed, Oct 12, 2022	115.79	117.35	113.45	115.00
5970	NASDAQ	NVDA	Tue, Oct 11, 2022	115.61	118.46	112.83	115.86
5969	NASDAQ	NVDA	Mon, Oct 10, 2022	120.37	121.24	114.08	116.70
5968	NASDAQ	NVDA	Fri, Oct 7, 2022	125.05	126.70	120.22	120.76
5967	NASDAQ	NVDA	Thu, Oct 6, 2022	132.20	136.56	131.03	131.30
5966	NASDAQ	NVDA	Wed, Oct 5, 2022	129.11	133.21	126.21	132.09
5965	NASDAQ	NVDA	Tue, Oct 4, 2022	128.79	132.20	128.79	131.67
5964	NASDAQ	NVDA	Mon, Oct 3, 2022	123.47	126.78	121.05	125.12
5963	NASDAQ	NVDA	Fri, Sep 30, 2022	120.87	126.33	120.75	121.39
5962	NASDAQ	NVDA	Thu, Sep 29, 2022	124.48	125.00	119.46	122.20
5961	NASDAQ	NVDA	Wed, Sep 28, 2022	124.10	128.23	123.54	127.36
5960	NASDAQ	NVDA	Tue, Sep 27, 2022	125.07	127.36	122.58	124.13
5959	NASDAQ	NVDA	Mon, Sep 26, 2022	124.91	126.59	122.14	122.28
5958	NASDAQ	NVDA	Fri, Sep 23, 2022	124.20	126.11	122.57	125.16
5957	NASDAQ	NVDA	Thu, Sep 22, 2022	130.70	131.49	124.28	125.61
5956	NASDAQ	NVDA	Wed, Sep 21, 2022	132.13	140.31	131.10	132.61
5955	NASDAQ	NVDA	Tue, Sep 20, 2022	132.15	134.83	130.57	131.76
5954	NASDAQ	NVDA	Mon, Sep 19, 2022	130.12	134.63	130.10	133.82
5953	NASDAQ	NVDA	Fri, Sep 16, 2022	127.42	132.12	126.17	131.98
5952	NASDAQ	NVDA	Thu, Sep 15, 2022	130.15	132.33	127.90	129.29
5951	NASDAQ	NVDA	Wed, Sep 14, 2022	132.54	132.90	129.13	131.28
5950	NASDAQ	NVDA	Tue, Sep 13, 2022	138.02	139.22	130.99	131.31
5949	NASDAQ	NVDA	Mon, Sep 12, 2022	143.69	145.47	141.98	145.05
5948	NASDAQ	NVDA	Fri, Sep 9, 2022	141.57	144.74	141.26	143.87
5947	NASDAQ	NVDA	Thu, Sep 8, 2022	134.59	140.08	133.69	139.90
5946	NASDAQ	NVDA	Wed, Sep 7, 2022	135.63	138.38	133.46	137.14
5945	NASDAQ	NVDA	Tue, Sep 6, 2022	137.31	137.79	133.51	134.65
5944	NASDAQ	NVDA	Fri, Sep 2, 2022	141.00	141.71	135.91	136.47
5943	NASDAQ	NVDA	Thu, Sep 1, 2022	142.09	143.80	132.70	139.37
5942	NASDAQ	NVDA	Wed, Aug 31, 2022	153.84	155.40	149.59	150.94
5941	NASDAQ	NVDA	Tue, Aug 30, 2022	159.60	160.39	151.82	154.68
5940	NASDAQ	NVDA	Mon, Aug 29, 2022	160.20	163.38	157.67	158.01
5939	NASDAQ	NVDA	Fri, Aug 26, 2022	178.57	179.24	162.37	162.60
5938	NASDAQ	NVDA	Thu, Aug 25, 2022	168.44	179.47	168.33	179.13
5937	NASDAQ	NVDA	Wed, Aug 24, 2022	170.12	174.06	168.95	172.22
5936	NASDAQ	NVDA	Tue, Aug 23, 2022	169.89	174.65	169.70	171.81
5935	NASDAQ	NVDA	Mon, Aug 22, 2022	174.90	175.58	169.66	170.34
5934	NASDAQ	NVDA	Fri, Aug 19, 2022	184.06	185.20	177.70	178.49
5933	NASDAQ	NVDA	Thu, Aug 18, 2022	183.01	188.65	181.83	187.73
5932	NASDAQ	NVDA	Wed, Aug 17, 2022	185.23	186.88	181.45	183.35
5931	NASDAQ	NVDA	Tue, Aug 16, 2022	189.20	191.42	185.01	188.79
5930	NASDAQ	NVDA	Mon, Aug 15, 2022	187.01	191.64	186.13	190.32
5929	NASDAQ	NVDA	Fri, Aug 12, 2022	181.60	187.18	179.53	187.09
5928	NASDAQ	NVDA	Thu, Aug 11, 2022	181.31	187.07	178.76	179.42
5927	NASDAQ	NVDA	Wed, Aug 10, 2022	176.98	181.18	173.17	180.97
5926	NASDAQ	NVDA	Tue, Aug 9, 2022	172.52	174.47	167.24	170.86
5925	NASDAQ	NVDA	Mon, Aug 8, 2022	175.02	182.39	172.42	177.93
5924	NASDAQ	NVDA	Fri, Aug 5, 2022	188.10	192.29	186.66	189.89
5923	NASDAQ	NVDA	Thu, Aug 4, 2022	188.49	192.74	187.60	192.15
5922	NASDAQ	NVDA	Wed, Aug 3, 2022	181.84	189.68	181.37	188.93
5921	NASDAQ	NVDA	Tue, Aug 2, 2022	181.22	189.38	180.92	185.26
5920	NASDAQ	NVDA	Mon, Aug 1, 2022	181.82	188.46	179.90	184.41
5919	NASDAQ	NVDA	Fri, Jul 29, 2022	178.13	182.44	176.92	181.63
5918	NASDAQ	NVDA	Thu, Jul 28, 2022	179.75	181.40	174.40	179.84
5917	NASDAQ	NVDA	Wed, Jul 27, 2022	170.32	179.36	169.13	177.90
5916	NASDAQ	NVDA	Tue, Jul 26, 2022	168.89	169.19	164.78	165.33
5915	NASDAQ	NVDA	Mon, Jul 25, 2022	170.19	171.24	166.49	170.24
5914	NASDAQ	NVDA	Fri, Jul 22, 2022	178.93	179.67	171.37	173.19
5913	NASDAQ	NVDA	Thu, Jul 21, 2022	178.85	181.44	175.45	180.50
5912	NASDAQ	NVDA	Wed, Jul 20, 2022	169.47	179.33	168.01	178.07
5911	NASDAQ	NVDA	Tue, Jul 19, 2022	164.86	171.10	161.72	169.92
5910	NASDAQ	NVDA	Mon, Jul 18, 2022	163.02	168.97	160.02	161.01
5909	NASDAQ	NVDA	Fri, Jul 15, 2022	156.59	157.82	154.45	157.62
5908	NASDAQ	NVDA	Thu, Jul 14, 2022	151.08	154.73	147.28	153.72
5907	NASDAQ	NVDA	Wed, Jul 13, 2022	145.90	153.75	144.65	151.64
5906	NASDAQ	NVDA	Tue, Jul 12, 2022	152.68	154.31	148.77	150.82
5905	NASDAQ	NVDA	Mon, Jul 11, 2022	155.26	155.27	150.38	151.52
5904	NASDAQ	NVDA	Fri, Jul 8, 2022	154.30	160.37	153.89	158.38
5903	NASDAQ	NVDA	Thu, Jul 7, 2022	154.56	159.45	153.89	158.58
5902	NASDAQ	NVDA	Wed, Jul 6, 2022	150.10	153.19	147.89	151.30
5901	NASDAQ	NVDA	Tue, Jul 5, 2022	141.75	149.71	140.55	149.64
5900	NASDAQ	NVDA	Fri, Jul 1, 2022	148.99	150.63	143.92	145.23
5899	NASDAQ	NVDA	Thu, Jun 30, 2022	153.61	155.67	148.62	151.59
5898	NASDAQ	NVDA	Wed, Jun 29, 2022	158.14	158.20	151.70	155.42
5897	NASDAQ	NVDA	Tue, Jun 28, 2022	169.00	172.02	159.45	159.82
5896	NASDAQ	NVDA	Mon, Jun 27, 2022	173.12	173.30	166.26	168.69
5895	NASDAQ	NVDA	Fri, Jun 24, 2022	165.00	171.40	163.10	171.26
5894	NASDAQ	NVDA	Thu, Jun 23, 2022	165.19	165.85	158.53	162.25
5893	NASDAQ	NVDA	Wed, Jun 22, 2022	162.26	166.62	161.80	163.60
5892	NASDAQ	NVDA	Tue, Jun 21, 2022	164.75	170.08	164.07	165.66
5891	NASDAQ	NVDA	Fri, Jun 17, 2022	156.48	159.95	153.28	158.80
5890	NASDAQ	NVDA	Thu, Jun 16, 2022	158.60	159.42	154.01	156.01
5889	NASDAQ	NVDA	Wed, Jun 15, 2022	160.95	168.68	159.26	165.27
5888	NASDAQ	NVDA	Tue, Jun 14, 2022	157.31	160.66	154.12	158.36
5887	NASDAQ	NVDA	Mon, Jun 13, 2022	160.00	163.12	156.06	156.47
5886	NASDAQ	NVDA	Fri, Jun 10, 2022	176.00	176.97	168.69	169.74
5885	NASDAQ	NVDA	Thu, Jun 9, 2022	184.81	189.33	180.41	180.48
5884	NASDAQ	NVDA	Wed, Jun 8, 2022	187.99	191.80	185.35	186.48
5883	NASDAQ	NVDA	Tue, Jun 7, 2022	184.72	190.00	181.88	189.26
5882	NASDAQ	NVDA	Mon, Jun 6, 2022	191.39	193.37	185.64	187.86
5881	NASDAQ	NVDA	Fri, Jun 3, 2022	190.82	193.32	185.22	187.20
5880	NASDAQ	NVDA	Thu, Jun 2, 2022	182.92	196.19	181.98	195.92
5879	NASDAQ	NVDA	Wed, Jun 1, 2022	187.24	190.53	181.22	183.20
5878	NASDAQ	NVDA	Tue, May 31, 2022	189.80	192.00	183.50	186.72
5877	NASDAQ	NVDA	Fri, May 27, 2022	181.86	188.81	181.00	188.11
5876	NASDAQ	NVDA	Thu, May 26, 2022	160.36	180.92	160.22	178.51
5875	NASDAQ	NVDA	Wed, May 25, 2022	160.20	171.11	160.00	169.75
5874	NASDAQ	NVDA	Tue, May 24, 2022	165.10	165.97	157.80	161.54
5873	NASDAQ	NVDA	Mon, May 23, 2022	162.74	169.15	161.79	168.98
5872	NASDAQ	NVDA	Fri, May 20, 2022	173.32	174.10	157.55	166.94
5871	NASDAQ	NVDA	Thu, May 19, 2022	169.37	176.87	167.34	171.24
5870	NASDAQ	NVDA	Wed, May 18, 2022	177.05	181.18	168.64	169.38
5869	NASDAQ	NVDA	Tue, May 17, 2022	180.74	183.71	176.34	181.77
5868	NASDAQ	NVDA	Mon, May 16, 2022	175.09	177.88	171.06	172.64
5867	NASDAQ	NVDA	Fri, May 13, 2022	167.88	179.28	165.93	177.06
5866	NASDAQ	NVDA	Thu, May 12, 2022	162.19	167.88	155.67	161.75
5865	NASDAQ	NVDA	Wed, May 11, 2022	173.47	177.53	165.68	166.30
5864	NASDAQ	NVDA	Tue, May 10, 2022	176.89	181.98	170.25	175.95
5863	NASDAQ	NVDA	Mon, May 9, 2022	180.34	182.55	168.27	169.50
5862	NASDAQ	NVDA	Fri, May 6, 2022	187.36	195.12	179.90	186.75
5861	NASDAQ	NVDA	Thu, May 5, 2022	198.67	199.25	185.00	188.44
5860	NASDAQ	NVDA	Wed, May 4, 2022	199.23	204.00	187.51	203.34
5859	NASDAQ	NVDA	Tue, May 3, 2022	194.00	198.25	191.33	196.02
5858	NASDAQ	NVDA	Mon, May 2, 2022	185.41	195.74	183.91	195.33
5857	NASDAQ	NVDA	Fri, Apr 29, 2022	194.02	201.28	185.17	185.47
5856	NASDAQ	NVDA	Thu, Apr 28, 2022	189.67	200.37	184.90	197.82
5855	NASDAQ	NVDA	Wed, Apr 27, 2022	185.98	191.67	182.90	184.15
5854	NASDAQ	NVDA	Tue, Apr 26, 2022	197.18	197.88	186.70	187.88
5853	NASDAQ	NVDA	Mon, Apr 25, 2022	192.02	199.45	190.96	199.02
5852	NASDAQ	NVDA	Fri, Apr 22, 2022	203.03	204.86	195.00	195.15
5851	NASDAQ	NVDA	Thu, Apr 21, 2022	217.09	223.92	200.00	201.83
5850	NASDAQ	NVDA	Wed, Apr 20, 2022	225.17	226.70	212.00	214.82
5849	NASDAQ	NVDA	Tue, Apr 19, 2022	217.20	223.73	213.14	221.98
5848	NASDAQ	NVDA	Mon, Apr 18, 2022	212.00	220.88	210.79	217.83
5847	NASDAQ	NVDA	Thu, Apr 14, 2022	225.05	227.77	211.63	212.58
5846	NASDAQ	NVDA	Wed, Apr 13, 2022	217.28	225.00	214.55	222.03
5845	NASDAQ	NVDA	Tue, Apr 12, 2022	225.37	227.25	212.82	215.04
5844	NASDAQ	NVDA	Mon, Apr 11, 2022	222.14	223.20	216.60	219.17
5843	NASDAQ	NVDA	Fri, Apr 8, 2022	239.17	239.23	230.62	231.19
5842	NASDAQ	NVDA	Thu, Apr 7, 2022	244.41	247.22	234.78	242.08
5841	NASDAQ	NVDA	Wed, Apr 6, 2022	249.34	253.00	240.03	244.07
5840	NASDAQ	NVDA	Tue, Apr 5, 2022	272.54	273.19	258.20	259.31
5839	NASDAQ	NVDA	Mon, Apr 4, 2022	267.28	275.58	266.13	273.60
5838	NASDAQ	NVDA	Fri, Apr 1, 2022	273.75	274.96	262.67	267.12
5837	NASDAQ	NVDA	Thu, Mar 31, 2022	277.82	282.48	272.70	272.86
5836	NASDAQ	NVDA	Wed, Mar 30, 2022	283.04	284.96	275.03	276.90
5835	NASDAQ	NVDA	Tue, Mar 29, 2022	286.95	289.46	279.80	286.56
5834	NASDAQ	NVDA	Mon, Mar 28, 2022	277.56	282.50	272.06	282.19
5833	NASDAQ	NVDA	Fri, Mar 25, 2022	278.86	283.58	272.71	276.92
5832	NASDAQ	NVDA	Thu, Mar 24, 2022	261.66	283.20	259.07	281.50
5831	NASDAQ	NVDA	Wed, Mar 23, 2022	261.26	266.12	255.75	256.34
5830	NASDAQ	NVDA	Tue, Mar 22, 2022	267.27	272.38	260.72	265.24
5829	NASDAQ	NVDA	Mon, Mar 21, 2022	265.07	271.52	259.67	267.34
5828	NASDAQ	NVDA	Fri, Mar 18, 2022	247.99	265.69	246.24	264.53
5827	NASDAQ	NVDA	Thu, Mar 17, 2022	241.20	248.42	239.06	247.66
5826	NASDAQ	NVDA	Wed, Mar 16, 2022	235.00	245.97	231.72	244.96
5825	NASDAQ	NVDA	Tue, Mar 15, 2022	215.18	230.38	213.22	229.73
5824	NASDAQ	NVDA	Mon, Mar 14, 2022	218.69	222.62	211.59	213.30
5823	NASDAQ	NVDA	Fri, Mar 11, 2022	230.22	231.45	220.46	221.00
5822	NASDAQ	NVDA	Thu, Mar 10, 2022	225.31	227.88	218.82	226.58
5821	NASDAQ	NVDA	Wed, Mar 9, 2022	223.87	232.20	222.47	230.14
5820	NASDAQ	NVDA	Tue, Mar 8, 2022	213.09	223.73	206.50	215.14
5819	NASDAQ	NVDA	Mon, Mar 7, 2022	228.17	230.33	213.30	213.52
5818	NASDAQ	NVDA	Fri, Mar 4, 2022	233.84	236.80	224.82	229.36
5817	NASDAQ	NVDA	Thu, Mar 3, 2022	242.62	243.26	234.69	237.14
5816	NASDAQ	NVDA	Wed, Mar 2, 2022	237.56	244.09	234.15	242.20
5815	NASDAQ	NVDA	Tue, Mar 1, 2022	242.91	243.77	231.32	234.77
5814	NASDAQ	NVDA	Mon, Feb 28, 2022	239.92	246.65	237.07	243.85
5813	NASDAQ	NVDA	Fri, Feb 25, 2022	237.21	242.17	233.81	241.57
5812	NASDAQ	NVDA	Thu, Feb 24, 2022	210.15	238.00	208.90	237.48
5811	NASDAQ	NVDA	Wed, Feb 23, 2022	238.02	241.55	223.01	223.87
5810	NASDAQ	NVDA	Tue, Feb 22, 2022	230.35	240.64	230.00	233.90
5809	NASDAQ	NVDA	Fri, Feb 18, 2022	246.68	249.86	231.00	236.42
5808	NASDAQ	NVDA	Thu, Feb 17, 2022	256.30	257.85	241.65	245.07
5807	NASDAQ	NVDA	Wed, Feb 16, 2022	262.59	265.82	255.52	265.11
5806	NASDAQ	NVDA	Tue, Feb 15, 2022	249.49	265.45	247.84	264.95
5805	NASDAQ	NVDA	Mon, Feb 14, 2022	239.34	248.75	237.55	242.67
5804	NASDAQ	NVDA	Fri, Feb 11, 2022	259.16	261.52	237.73	239.49
5803	NASDAQ	NVDA	Thu, Feb 10, 2022	259.95	269.25	256.00	258.24
5802	NASDAQ	NVDA	Wed, Feb 9, 2022	256.22	267.25	253.53	267.05
5801	NASDAQ	NVDA	Tue, Feb 8, 2022	243.59	252.30	239.80	251.08
5800	NASDAQ	NVDA	Mon, Feb 7, 2022	243.72	251.82	242.02	247.28
5799	NASDAQ	NVDA	Fri, Feb 4, 2022	239.72	246.35	236.32	243.19
5798	NASDAQ	NVDA	Thu, Feb 3, 2022	244.58	250.77	237.80	239.48
5797	NASDAQ	NVDA	Wed, Feb 2, 2022	257.94	258.17	245.53	252.42
5796	NASDAQ	NVDA	Tue, Feb 1, 2022	251.04	251.45	238.90	246.38
5795	NASDAQ	NVDA	Mon, Jan 31, 2022	231.82	245.09	230.52	244.86
5794	NASDAQ	NVDA	Fri, Jan 28, 2022	220.12	228.58	212.96	228.40
5793	NASDAQ	NVDA	Thu, Jan 27, 2022	235.68	239.95	216.75	219.44
5792	NASDAQ	NVDA	Wed, Jan 26, 2022	232.40	240.57	223.00	227.72
5791	NASDAQ	NVDA	Tue, Jan 25, 2022	225.46	229.43	220.00	223.24
5790	NASDAQ	NVDA	Mon, Jan 24, 2022	223.30	233.80	208.88	233.72
5789	NASDAQ	NVDA	Fri, Jan 21, 2022	235.07	248.23	232.63	233.74
5788	NASDAQ	NVDA	Thu, Jan 20, 2022	253.04	255.79	240.78	241.50
5787	NASDAQ	NVDA	Wed, Jan 19, 2022	260.79	265.43	250.52	250.67
5786	NASDAQ	NVDA	Tue, Jan 18, 2022	262.60	266.38	257.70	259.03
5785	NASDAQ	NVDA	Fri, Jan 14, 2022	263.00	271.97	262.10	269.42
5784	NASDAQ	NVDA	Thu, Jan 13, 2022	283.79	284.80	264.98	265.75
5783	NASDAQ	NVDA	Wed, Jan 12, 2022	280.67	285.95	276.08	279.99
5782	NASDAQ	NVDA	Tue, Jan 11, 2022	273.23	280.65	268.39	278.17
5781	NASDAQ	NVDA	Mon, Jan 10, 2022	265.81	274.69	256.44	274.00
5780	NASDAQ	NVDA	Fri, Jan 7, 2022	281.41	284.22	270.57	272.47
5779	NASDAQ	NVDA	Thu, Jan 6, 2022	276.40	284.38	270.65	281.78
5778	NASDAQ	NVDA	Wed, Jan 5, 2022	289.49	294.16	275.33	276.04
5777	NASDAQ	NVDA	Tue, Jan 4, 2022	302.77	304.68	283.49	292.90
5776	NASDAQ	NVDA	Mon, Jan 3, 2022	298.15	307.11	297.85	301.21
5775	NASDAQ	NVDA	Fri, Dec 31, 2021	296.74	300.30	293.31	294.11
5774	NASDAQ	NVDA	Thu, Dec 30, 2021	298.27	304.57	295.40	295.86
5773	NASDAQ	NVDA	Wed, Dec 29, 2021	302.73	305.48	293.66	300.01
5772	NASDAQ	NVDA	Tue, Dec 28, 2021	313.12	313.30	300.12	303.22
5771	NASDAQ	NVDA	Mon, Dec 27, 2021	296.60	310.87	296.40	309.45
5770	NASDAQ	NVDA	Thu, Dec 23, 2021	297.55	300.59	294.31	296.40
5769	NASDAQ	NVDA	Wed, Dec 22, 2021	288.91	295.55	284.49	294.00
5768	NASDAQ	NVDA	Tue, Dec 21, 2021	283.74	291.20	274.01	290.75
5767	NASDAQ	NVDA	Mon, Dec 20, 2021	273.05	281.44	271.45	277.19
5766	NASDAQ	NVDA	Fri, Dec 17, 2021	279.85	289.22	277.60	278.01
5765	NASDAQ	NVDA	Thu, Dec 16, 2021	311.52	311.60	280.93	283.87
5764	NASDAQ	NVDA	Wed, Dec 15, 2021	284.00	305.00	278.38	304.59
5763	NASDAQ	NVDA	Tue, Dec 14, 2021	276.99	286.78	272.50	283.37
5762	NASDAQ	NVDA	Mon, Dec 13, 2021	302.49	302.94	281.16	281.61
5761	NASDAQ	NVDA	Fri, Dec 10, 2021	311.50	313.05	298.61	301.98
5760	NASDAQ	NVDA	Thu, Dec 9, 2021	317.34	322.05	304.28	304.90
5759	NASDAQ	NVDA	Wed, Dec 8, 2021	319.99	322.90	314.21	318.26
5758	NASDAQ	NVDA	Tue, Dec 7, 2021	309.57	324.49	306.51	324.27
5757	NASDAQ	NVDA	Mon, Dec 6, 2021	298.80	302.41	280.38	300.37
5756	NASDAQ	NVDA	Fri, Dec 3, 2021	320.00	321.29	301.30	306.93
5755	NASDAQ	NVDA	Thu, Dec 2, 2021	312.14	324.78	310.25	321.26
5754	NASDAQ	NVDA	Wed, Dec 1, 2021	332.19	332.89	313.80	314.35
5753	NASDAQ	NVDA	Tue, Nov 30, 2021	331.69	333.53	318.64	326.76
5752	NASDAQ	NVDA	Mon, Nov 29, 2021	323.66	334.12	320.36	333.76
5751	NASDAQ	NVDA	Fri, Nov 26, 2021	326.00	327.10	313.50	315.03
5750	NASDAQ	NVDA	Wed, Nov 24, 2021	314.61	328.55	309.28	326.74
5749	NASDAQ	NVDA	Tue, Nov 23, 2021	315.35	323.60	308.80	317.46
5748	NASDAQ	NVDA	Mon, Nov 22, 2021	335.17	346.47	319.00	319.56
5747	NASDAQ	NVDA	Fri, Nov 19, 2021	322.43	330.88	319.05	329.85
5746	NASDAQ	NVDA	Thu, Nov 18, 2021	323.67	327.60	313.21	316.75
5745	NASDAQ	NVDA	Wed, Nov 17, 2021	304.18	305.09	288.00	292.61
5744	NASDAQ	NVDA	Tue, Nov 16, 2021	297.59	303.90	297.06	302.03
5743	NASDAQ	NVDA	Mon, Nov 15, 2021	305.52	306.44	292.47	300.25
5742	NASDAQ	NVDA	Fri, Nov 12, 2021	300.10	306.80	296.30	303.90
5741	NASDAQ	NVDA	Thu, Nov 11, 2021	304.68	305.90	297.77	303.90
5740	NASDAQ	NVDA	Wed, Nov 10, 2021	293.56	308.50	287.78	294.59
5739	NASDAQ	NVDA	Tue, Nov 9, 2021	322.82	323.10	299.64	306.57
5738	NASDAQ	NVDA	Mon, Nov 8, 2021	301.49	311.00	299.07	308.04
5737	NASDAQ	NVDA	Fri, Nov 5, 2021	301.87	314.00	294.10	297.52
5736	NASDAQ	NVDA	Thu, Nov 4, 2021	272.29	313.65	271.18	298.01
5735	NASDAQ	NVDA	Wed, Nov 3, 2021	266.70	267.84	262.35	265.98
5734	NASDAQ	NVDA	Tue, Nov 2, 2021	258.22	266.78	258.00	264.01
5733	NASDAQ	NVDA	Mon, Nov 1, 2021	256.49	258.94	252.27	258.27
5732	NASDAQ	NVDA	Fri, Oct 29, 2021	250.01	257.09	250.00	255.67
5731	NASDAQ	NVDA	Thu, Oct 28, 2021	248.78	249.50	245.23	249.41
5730	NASDAQ	NVDA	Wed, Oct 27, 2021	244.74	250.90	242.82	244.51
5729	NASDAQ	NVDA	Tue, Oct 26, 2021	239.89	252.59	239.24	247.17
5728	NASDAQ	NVDA	Mon, Oct 25, 2021	229.73	233.55	227.70	231.66
5727	NASDAQ	NVDA	Fri, Oct 22, 2021	228.23	231.30	225.61	227.26
5726	NASDAQ	NVDA	Thu, Oct 21, 2021	220.97	227.11	220.83	226.92
5725	NASDAQ	NVDA	Wed, Oct 20, 2021	223.05	224.33	219.82	221.03
5724	NASDAQ	NVDA	Tue, Oct 19, 2021	222.76	223.79	220.37	222.90
5723	NASDAQ	NVDA	Mon, Oct 18, 2021	217.49	222.91	216.44	222.22
5722	NASDAQ	NVDA	Fri, Oct 15, 2021	218.10	219.31	216.62	218.62
5721	NASDAQ	NVDA	Thu, Oct 14, 2021	212.88	217.55	211.22	217.46
5720	NASDAQ	NVDA	Wed, Oct 13, 2021	209.18	209.90	207.13	209.39
5719	NASDAQ	NVDA	Tue, Oct 12, 2021	208.28	210.57	205.28	206.71
5718	NASDAQ	NVDA	Mon, Oct 11, 2021	205.75	210.63	205.11	206.95
5717	NASDAQ	NVDA	Fri, Oct 8, 2021	211.01	212.06	207.75	208.31
5716	NASDAQ	NVDA	Thu, Oct 7, 2021	210.92	213.22	209.72	210.75
5715	NASDAQ	NVDA	Wed, Oct 6, 2021	201.20	207.20	200.80	207.00
5714	NASDAQ	NVDA	Tue, Oct 5, 2021	199.50	206.48	198.54	204.51
5713	NASDAQ	NVDA	Mon, Oct 4, 2021	205.04	205.42	195.55	197.32
5712	NASDAQ	NVDA	Fri, Oct 1, 2021	207.50	208.59	202.03	207.42
5711	NASDAQ	NVDA	Thu, Sep 30, 2021	207.68	210.66	206.88	207.16
5710	NASDAQ	NVDA	Wed, Sep 29, 2021	209.40	210.17	204.67	205.17
5709	NASDAQ	NVDA	Tue, Sep 28, 2021	212.14	214.19	206.51	206.99
5708	NASDAQ	NVDA	Mon, Sep 27, 2021	217.10	217.99	213.25	216.60
5707	NASDAQ	NVDA	Fri, Sep 24, 2021	220.70	221.49	218.61	220.81
5706	NASDAQ	NVDA	Thu, Sep 23, 2021	221.40	225.35	218.90	224.82
5705	NASDAQ	NVDA	Wed, Sep 22, 2021	213.66	219.60	211.96	219.41
5704	NASDAQ	NVDA	Tue, Sep 21, 2021	214.17	214.25	209.50	212.46
5703	NASDAQ	NVDA	Mon, Sep 20, 2021	211.46	214.33	206.62	211.13
5702	NASDAQ	NVDA	Fri, Sep 17, 2021	223.00	223.21	218.30	219.00
5701	NASDAQ	NVDA	Thu, Sep 16, 2021	221.83	222.77	219.27	222.42
5700	NASDAQ	NVDA	Wed, Sep 15, 2021	223.09	223.67	219.66	223.41
5699	NASDAQ	NVDA	Tue, Sep 14, 2021	222.75	224.10	220.86	222.42
5698	NASDAQ	NVDA	Mon, Sep 13, 2021	226.84	229.64	218.58	221.52
5697	NASDAQ	NVDA	Fri, Sep 10, 2021	223.48	226.26	222.70	224.78
5696	NASDAQ	NVDA	Thu, Sep 9, 2021	223.12	225.38	221.31	221.77
5695	NASDAQ	NVDA	Wed, Sep 8, 2021	225.13	226.10	219.77	223.39
5694	NASDAQ	NVDA	Tue, Sep 7, 2021	228.33	228.99	225.22	226.62
5693	NASDAQ	NVDA	Fri, Sep 3, 2021	223.25	229.86	222.00	228.43
5692	NASDAQ	NVDA	Thu, Sep 2, 2021	225.18	225.93	222.95	223.96
5691	NASDAQ	NVDA	Wed, Sep 1, 2021	224.85	226.97	223.57	224.41
5690	NASDAQ	NVDA	Tue, Aug 31, 2021	226.95	226.95	221.20	223.85
5689	NASDAQ	NVDA	Mon, Aug 30, 2021	228.30	230.43	225.51	226.88
5688	NASDAQ	NVDA	Fri, Aug 27, 2021	221.84	227.22	221.67	226.36
5687	NASDAQ	NVDA	Thu, Aug 26, 2021	222.00	223.40	217.90	220.68
5686	NASDAQ	NVDA	Wed, Aug 25, 2021	217.37	224.70	217.22	222.13
5685	NASDAQ	NVDA	Tue, Aug 24, 2021	217.53	219.59	215.35	217.93
5684	NASDAQ	NVDA	Mon, Aug 23, 2021	209.71	219.97	209.50	219.58
5683	NASDAQ	NVDA	Fri, Aug 20, 2021	199.91	208.65	199.33	208.16
5682	NASDAQ	NVDA	Thu, Aug 19, 2021	194.94	204.95	187.62	197.98
5681	NASDAQ	NVDA	Wed, Aug 18, 2021	195.00	196.34	190.00	190.40
5680	NASDAQ	NVDA	Tue, Aug 17, 2021	196.85	197.70	192.67	194.58
5679	NASDAQ	NVDA	Mon, Aug 16, 2021	201.35	202.87	194.53	199.50
5678	NASDAQ	NVDA	Fri, Aug 13, 2021	199.05	202.14	198.51	201.88
5677	NASDAQ	NVDA	Thu, Aug 12, 2021	198.70	200.29	196.20	199.05
5676	NASDAQ	NVDA	Wed, Aug 11, 2021	200.43	200.49	194.30	196.99
5675	NASDAQ	NVDA	Tue, Aug 10, 2021	203.22	204.30	198.35	199.36
5674	NASDAQ	NVDA	Mon, Aug 9, 2021	204.46	205.08	201.43	202.95
5673	NASDAQ	NVDA	Fri, Aug 6, 2021	205.24	205.70	202.10	203.66
5672	NASDAQ	NVDA	Thu, Aug 5, 2021	205.00	207.33	203.42	206.37
5671	NASDAQ	NVDA	Wed, Aug 4, 2021	199.90	203.18	198.28	202.74
5670	NASDAQ	NVDA	Tue, Aug 3, 2021	197.40	202.22	192.20	198.15
5669	NASDAQ	NVDA	Mon, Aug 2, 2021	197.00	199.61	193.61	197.50
5668	NASDAQ	NVDA	Fri, Jul 30, 2021	194.18	196.30	192.63	194.99
5667	NASDAQ	NVDA	Thu, Jul 29, 2021	195.19	198.53	193.28	196.62
5666	NASDAQ	NVDA	Wed, Jul 28, 2021	193.19	196.46	189.95	195.03
5665	NASDAQ	NVDA	Tue, Jul 27, 2021	192.65	196.22	187.41	192.08
5664	NASDAQ	NVDA	Mon, Jul 26, 2021	193.11	194.42	189.14	192.94
5663	NASDAQ	NVDA	Fri, Jul 23, 2021	196.56	197.00	192.50	195.58
5662	NASDAQ	NVDA	Thu, Jul 22, 2021	196.42	198.87	192.76	195.94
5661	NASDAQ	NVDA	Wed, Jul 21, 2021	188.82	195.27	187.42	194.10
5660	NASDAQ	NVDA	Tue, Jul 20, 2021	187.30	188.38	181.64	186.12
5659	NASDAQ	NVDA	Mon, Jul 19, 2021	179.15	190.42	178.66	187.80
5658	NASDAQ	NVDA	Fri, Jul 16, 2021	190.31	191.57	180.73	181.61
5657	NASDAQ	NVDA	Thu, Jul 15, 2021	198.12	198.47	188.59	189.66
5656	NASDAQ	NVDA	Wed, Jul 14, 2021	203.58	204.18	197.53	198.42
5655	NASDAQ	NVDA	Tue, Jul 13, 2021	204.01	204.61	201.14	202.50
5654	NASDAQ	NVDA	Mon, Jul 12, 2021	202.40	205.33	201.88	205.13
5653	NASDAQ	NVDA	Fri, Jul 9, 2021	199.63	200.80	197.54	200.50
5652	NASDAQ	NVDA	Thu, Jul 8, 2021	198.57	201.33	197.01	199.03
5651	NASDAQ	NVDA	Wed, Jul 7, 2021	208.54	208.75	203.32	203.72
5650	NASDAQ	NVDA	Tue, Jul 6, 2021	207.38	208.42	203.50	206.99
5649	NASDAQ	NVDA	Fri, Jul 2, 2021	204.40	205.05	202.88	204.87
5648	NASDAQ	NVDA	Thu, Jul 1, 2021	201.25	204.56	200.19	202.12
5647	NASDAQ	NVDA	Wed, Jun 30, 2021	199.99	201.63	198.64	200.03
5646	NASDAQ	NVDA	Tue, Jun 29, 2021	198.83	200.99	196.57	200.27
5645	NASDAQ	NVDA	Mon, Jun 28, 2021	193.61	200.79	193.19	199.85
5644	NASDAQ	NVDA	Fri, Jun 25, 2021	192.81	193.46	188.94	190.31
5643	NASDAQ	NVDA	Thu, Jun 24, 2021	192.28	194.20	190.88	192.06
5642	NASDAQ	NVDA	Wed, Jun 23, 2021	190.08	191.53	189.08	190.57
5641	NASDAQ	NVDA	Tue, Jun 22, 2021	184.72	189.64	183.86	188.87
5640	NASDAQ	NVDA	Mon, Jun 21, 2021	184.35	185.37	178.23	184.27
5639	NASDAQ	NVDA	Fri, Jun 18, 2021	187.84	193.75	185.84	186.39
5638	NASDAQ	NVDA	Thu, Jun 17, 2021	177.75	188.35	177.56	186.57
5637	NASDAQ	NVDA	Wed, Jun 16, 2021	177.91	179.55	175.84	178.10
5636	NASDAQ	NVDA	Tue, Jun 15, 2021	179.15	180.16	177.28	177.89
5635	NASDAQ	NVDA	Mon, Jun 14, 2021	179.06	180.40	176.63	180.19
5634	NASDAQ	NVDA	Fri, Jun 11, 2021	174.80	179.39	174.44	178.25
5633	NASDAQ	NVDA	Thu, Jun 10, 2021	173.50	174.92	171.76	174.25
5632	NASDAQ	NVDA	Wed, Jun 9, 2021	175.16	175.75	172.56	173.58
5631	NASDAQ	NVDA	Tue, Jun 8, 2021	175.27	176.22	172.51	174.57
5630	NASDAQ	NVDA	Mon, Jun 7, 2021	175.71	178.13	171.93	176.19
5629	NASDAQ	NVDA	Fri, Jun 4, 2021	171.13	176.61	170.96	175.78
5628	NASDAQ	NVDA	Thu, Jun 3, 2021	167.01	172.59	165.83	169.70
5627	NASDAQ	NVDA	Wed, Jun 2, 2021	162.52	169.19	162.36	167.78
5626	NASDAQ	NVDA	Tue, Jun 1, 2021	162.70	163.88	159.03	162.65
5625	NASDAQ	NVDA	Fri, May 28, 2021	155.01	162.77	155.01	162.45
5624	NASDAQ	NVDA	Thu, May 27, 2021	157.00	157.50	154.60	154.88
5623	NASDAQ	NVDA	Wed, May 26, 2021	157.34	157.94	155.86	157.00
5622	NASDAQ	NVDA	Tue, May 25, 2021	157.66	158.18	154.83	156.48
5621	NASDAQ	NVDA	Mon, May 24, 2021	152.13	157.45	151.76	156.12
5620	NASDAQ	NVDA	Fri, May 21, 2021	151.64	152.22	148.69	149.92
5619	NASDAQ	NVDA	Thu, May 20, 2021	143.03	146.84	142.71	146.13
5618	NASDAQ	NVDA	Wed, May 19, 2021	135.67	140.80	135.43	140.66
5617	NASDAQ	NVDA	Tue, May 18, 2021	142.67	144.04	140.04	140.16
5616	NASDAQ	NVDA	Mon, May 17, 2021	141.57	141.69	138.54	141.66
5615	NASDAQ	NVDA	Fri, May 14, 2021	138.90	143.28	137.49	142.43
5614	NASDAQ	NVDA	Thu, May 13, 2021	140.34	140.81	134.59	136.65
5613	NASDAQ	NVDA	Wed, May 12, 2021	140.10	142.60	137.09	137.59
5612	NASDAQ	NVDA	Tue, May 11, 2021	138.25	143.55	137.50	143.06
5611	NASDAQ	NVDA	Mon, May 10, 2021	147.87	148.06	142.50	142.66
5610	NASDAQ	NVDA	Fri, May 7, 2021	148.08	149.71	146.72	148.12
5609	NASDAQ	NVDA	Thu, May 6, 2021	144.95	145.71	142.18	145.23
5608	NASDAQ	NVDA	Wed, May 5, 2021	147.09	148.14	143.88	144.59
5607	NASDAQ	NVDA	Tue, May 4, 2021	146.37	146.38	140.10	143.51
5606	NASDAQ	NVDA	Mon, May 3, 2021	151.25	152.47	147.88	148.37
5605	NASDAQ	NVDA	Fri, Apr 30, 2021	151.75	153.65	149.97	150.10
5604	NASDAQ	NVDA	Thu, Apr 29, 2021	154.00	154.37	150.72	153.25
5603	NASDAQ	NVDA	Wed, Apr 28, 2021	153.65	155.32	152.16	152.77
5602	NASDAQ	NVDA	Tue, Apr 27, 2021	155.79	156.71	153.55	153.82
5601	NASDAQ	NVDA	Mon, Apr 26, 2021	151.85	154.79	151.25	154.78
5600	NASDAQ	NVDA	Fri, Apr 23, 2021	149.34	153.35	149.00	152.65
5599	NASDAQ	NVDA	Thu, Apr 22, 2021	153.75	154.39	147.84	148.50
5598	NASDAQ	NVDA	Wed, Apr 21, 2021	151.19	153.63	151.02	153.61
5597	NASDAQ	NVDA	Tue, Apr 20, 2021	153.23	154.97	149.63	151.71
5596	NASDAQ	NVDA	Mon, Apr 19, 2021	155.37	158.08	152.33	153.62
5595	NASDAQ	NVDA	Fri, Apr 16, 2021	160.53	161.66	158.65	159.13
5594	NASDAQ	NVDA	Thu, Apr 15, 2021	156.63	162.14	156.32	161.37
5593	NASDAQ	NVDA	Wed, Apr 14, 2021	156.25	157.20	152.28	152.77
5592	NASDAQ	NVDA	Tue, Apr 13, 2021	152.32	157.00	151.26	156.80
5591	NASDAQ	NVDA	Mon, Apr 12, 2021	142.90	153.53	141.39	152.09
5590	NASDAQ	NVDA	Fri, Apr 9, 2021	142.14	144.08	141.75	144.00
5589	NASDAQ	NVDA	Thu, Apr 8, 2021	142.53	144.72	142.49	143.17
5588	NASDAQ	NVDA	Wed, Apr 7, 2021	138.81	142.43	137.12	141.44
5587	NASDAQ	NVDA	Tue, Apr 6, 2021	140.00	140.54	137.74	138.62
5586	NASDAQ	NVDA	Mon, Apr 5, 2021	138.68	140.14	137.33	139.88
5585	NASDAQ	NVDA	Thu, Apr 1, 2021	135.72	138.70	135.11	138.12
5584	NASDAQ	NVDA	Wed, Mar 31, 2021	130.16	134.71	129.83	133.48
5583	NASDAQ	NVDA	Tue, Mar 30, 2021	128.42	129.75	127.05	128.72
5582	NASDAQ	NVDA	Mon, Mar 29, 2021	128.20	130.63	127.00	129.48
5581	NASDAQ	NVDA	Fri, Mar 26, 2021	125.55	128.56	123.74	128.39
5580	NASDAQ	NVDA	Thu, Mar 25, 2021	125.00	127.15	122.72	125.35
5579	NASDAQ	NVDA	Wed, Mar 24, 2021	131.51	131.59	126.37	126.43
5578	NASDAQ	NVDA	Tue, Mar 23, 2021	132.54	133.45	130.21	130.71
5577	NASDAQ	NVDA	Mon, Mar 22, 2021	129.13	133.95	129.07	131.86
5576	NASDAQ	NVDA	Fri, Mar 19, 2021	127.50	129.22	126.13	128.46
5575	NASDAQ	NVDA	Thu, Mar 18, 2021	131.37	131.84	127.17	127.23
5574	NASDAQ	NVDA	Wed, Mar 17, 2021	130.40	134.53	129.90	133.41
5573	NASDAQ	NVDA	Tue, Mar 16, 2021	133.57	135.13	131.17	132.91
5572	NASDAQ	NVDA	Mon, Mar 15, 2021	128.65	132.07	127.67	131.91
5571	NASDAQ	NVDA	Fri, Mar 12, 2021	126.48	128.89	125.90	128.56
5570	NASDAQ	NVDA	Thu, Mar 11, 2021	129.50	130.46	127.35	129.94
5569	NASDAQ	NVDA	Wed, Mar 10, 2021	128.41	129.80	124.58	124.68
5568	NASDAQ	NVDA	Tue, Mar 9, 2021	121.30	126.17	120.59	125.20
5567	NASDAQ	NVDA	Mon, Mar 8, 2021	124.50	124.71	115.67	115.93
5566	NASDAQ	NVDA	Fri, Mar 5, 2021	125.50	125.50	116.79	124.62
5565	NASDAQ	NVDA	Thu, Mar 4, 2021	128.01	129.75	120.84	123.70
5564	NASDAQ	NVDA	Wed, Mar 3, 2021	134.26	134.52	127.99	128.05
5563	NASDAQ	NVDA	Tue, Mar 2, 2021	139.00	139.21	133.96	134.06
5562	NASDAQ	NVDA	Mon, Mar 1, 2021	138.75	139.25	135.53	138.42
5561	NASDAQ	NVDA	Fri, Feb 26, 2021	137.53	138.55	133.61	137.15
5560	NASDAQ	NVDA	Thu, Feb 25, 2021	140.45	143.75	132.16	133.08
5559	NASDAQ	NVDA	Wed, Feb 24, 2021	141.23	145.07	137.56	144.99
5558	NASDAQ	NVDA	Tue, Feb 23, 2021	140.75	142.39	133.90	141.42
5557	NASDAQ	NVDA	Mon, Feb 22, 2021	147.75	151.33	143.25	143.56
5556	NASDAQ	NVDA	Fri, Feb 19, 2021	150.25	151.77	148.47	149.27
5555	NASDAQ	NVDA	Thu, Feb 18, 2021	147.29	148.73	145.75	148.29
5554	NASDAQ	NVDA	Wed, Feb 17, 2021	151.71	152.24	147.80	149.06
5553	NASDAQ	NVDA	Tue, Feb 16, 2021	150.64	153.73	149.50	153.30
5552	NASDAQ	NVDA	Fri, Feb 12, 2021	150.50	152.91	147.75	149.61
5551	NASDAQ	NVDA	Thu, Feb 11, 2021	149.80	152.72	149.25	152.51
5550	NASDAQ	NVDA	Wed, Feb 10, 2021	144.63	149.05	143.41	147.64
5549	NASDAQ	NVDA	Tue, Feb 9, 2021	143.41	145.83	142.23	142.63
5548	NASDAQ	NVDA	Mon, Feb 8, 2021	137.27	144.74	137.27	144.39
5547	NASDAQ	NVDA	Fri, Feb 5, 2021	137.25	137.37	135.46	135.91
5546	NASDAQ	NVDA	Thu, Feb 4, 2021	135.31	136.74	133.38	136.64
5545	NASDAQ	NVDA	Wed, Feb 3, 2021	136.36	139.32	135.17	135.31
5544	NASDAQ	NVDA	Tue, Feb 2, 2021	133.99	135.72	132.85	135.57
5543	NASDAQ	NVDA	Mon, Feb 1, 2021	130.53	132.71	129.03	132.37
5542	NASDAQ	NVDA	Fri, Jan 29, 2021	130.75	133.35	129.12	129.90
5541	NASDAQ	NVDA	Thu, Jan 28, 2021	129.96	133.40	129.61	130.51
5540	NASDAQ	NVDA	Wed, Jan 27, 2021	132.30	132.33	127.94	129.18
5539	NASDAQ	NVDA	Tue, Jan 26, 2021	135.80	136.45	133.88	134.35
5538	NASDAQ	NVDA	Mon, Jan 25, 2021	137.82	138.29	132.36	136.53
5537	NASDAQ	NVDA	Fri, Jan 22, 2021	137.40	138.42	136.27	137.13
5536	NASDAQ	NVDA	Thu, Jan 21, 2021	134.19	139.99	132.53	138.68
5535	NASDAQ	NVDA	Wed, Jan 20, 2021	131.12	134.31	130.57	133.66
5534	NASDAQ	NVDA	Tue, Jan 19, 2021	130.16	130.94	128.44	130.25
5533	NASDAQ	NVDA	Fri, Jan 15, 2021	132.28	133.25	128.49	128.60
5532	NASDAQ	NVDA	Thu, Jan 14, 2021	135.75	136.00	131.81	132.00
5531	NASDAQ	NVDA	Wed, Jan 13, 2021	134.90	136.25	133.85	135.32
5530	NASDAQ	NVDA	Tue, Jan 12, 2021	137.53	137.55	133.45	134.85
5529	NASDAQ	NVDA	Mon, Jan 11, 2021	134.19	139.61	133.63	136.22
5528	NASDAQ	NVDA	Fri, Jan 8, 2021	133.63	134.21	130.42	132.77
5527	NASDAQ	NVDA	Thu, Jan 7, 2021	129.68	133.78	128.87	133.44
5526	NASDAQ	NVDA	Wed, Jan 6, 2021	132.23	132.45	125.86	126.15
5525	NASDAQ	NVDA	Tue, Jan 5, 2021	131.00	134.44	130.87	134.05
5524	NASDAQ	NVDA	Mon, Jan 4, 2021	131.04	136.52	129.63	131.14
5523	NASDAQ	NVDA	Thu, Dec 31, 2020	131.37	131.51	129.15	130.55
5522	NASDAQ	NVDA	Wed, Dec 30, 2020	129.90	132.14	128.97	131.46
5521	NASDAQ	NVDA	Tue, Dec 29, 2020	129.25	130.73	128.42	129.43
5520	NASDAQ	NVDA	Mon, Dec 28, 2020	130.63	130.63	127.63	129.00
5519	NASDAQ	NVDA	Thu, Dec 24, 2020	130.37	131.33	129.39	129.94
5518	NASDAQ	NVDA	Wed, Dec 23, 2020	132.56	132.75	130.05	130.09
5517	NASDAQ	NVDA	Tue, Dec 22, 2020	133.19	133.37	130.54	132.78
5516	NASDAQ	NVDA	Mon, Dec 21, 2020	130.75	133.70	129.68	133.32
5515	NASDAQ	NVDA	Fri, Dec 18, 2020	133.79	134.05	130.71	132.72
5514	NASDAQ	NVDA	Thu, Dec 17, 2020	133.67	133.80	131.79	133.41
5513	NASDAQ	NVDA	Wed, Dec 16, 2020	134.22	134.37	132.13	132.43
5512	NASDAQ	NVDA	Tue, Dec 15, 2020	134.40	134.64	131.87	133.61
5511	NASDAQ	NVDA	Mon, Dec 14, 2020	130.88	133.89	130.78	133.09
5510	NASDAQ	NVDA	Fri, Dec 11, 2020	129.67	130.20	128.23	130.13
5509	NASDAQ	NVDA	Thu, Dec 10, 2020	128.69	130.69	128.49	129.72
5508	NASDAQ	NVDA	Wed, Dec 9, 2020	133.01	134.14	128.68	129.31
5507	NASDAQ	NVDA	Tue, Dec 8, 2020	135.85	135.99	132.82	133.50
5506	NASDAQ	NVDA	Mon, Dec 7, 2020	136.01	137.31	135.00	136.07
5505	NASDAQ	NVDA	Fri, Dec 4, 2020	134.49	135.60	133.89	135.58
5504	NASDAQ	NVDA	Thu, Dec 3, 2020	135.88	136.60	133.29	133.96
5503	NASDAQ	NVDA	Wed, Dec 2, 2020	133.51	136.73	132.34	135.45
5502	NASDAQ	NVDA	Tue, Dec 1, 2020	134.92	135.29	132.28	133.90
5501	NASDAQ	NVDA	Mon, Nov 30, 2020	132.65	134.13	129.72	134.02
5500	NASDAQ	NVDA	Fri, Nov 27, 2020	133.75	134.08	131.71	132.61
5499	NASDAQ	NVDA	Wed, Nov 25, 2020	130.33	132.69	130.20	132.35
5498	NASDAQ	NVDA	Tue, Nov 24, 2020	131.43	131.62	128.85	129.58
5497	NASDAQ	NVDA	Mon, Nov 23, 2020	131.71	133.83	130.16	131.40
5496	NASDAQ	NVDA	Fri, Nov 20, 2020	134.54	134.94	130.65	130.88
5495	NASDAQ	NVDA	Thu, Nov 19, 2020	132.13	134.88	131.00	134.40
5494	NASDAQ	NVDA	Wed, Nov 18, 2020	134.65	136.06	131.85	134.29
5493	NASDAQ	NVDA	Tue, Nov 17, 2020	135.53	135.96	133.04	134.22
5492	NASDAQ	NVDA	Mon, Nov 16, 2020	131.73	136.50	131.56	135.15
5491	NASDAQ	NVDA	Fri, Nov 13, 2020	136.27	136.69	130.59	132.97
5490	NASDAQ	NVDA	Thu, Nov 12, 2020	134.79	137.66	133.16	134.57
5489	NASDAQ	NVDA	Wed, Nov 11, 2020	130.54	134.35	129.48	134.18
5488	NASDAQ	NVDA	Tue, Nov 10, 2020	136.07	136.07	126.28	127.70
5487	NASDAQ	NVDA	Mon, Nov 9, 2020	145.53	146.92	136.11	136.31
5486	NASDAQ	NVDA	Fri, Nov 6, 2020	141.10	145.89	138.95	145.62
5485	NASDAQ	NVDA	Thu, Nov 5, 2020	141.63	143.39	139.91	141.60
5484	NASDAQ	NVDA	Wed, Nov 4, 2020	133.89	138.28	133.37	137.94
5483	NASDAQ	NVDA	Tue, Nov 3, 2020	127.09	131.05	126.03	130.20
5482	NASDAQ	NVDA	Mon, Nov 2, 2020	126.58	128.37	123.95	125.81
5481	NASDAQ	NVDA	Fri, Oct 30, 2020	128.50	129.36	123.00	125.34
5480	NASDAQ	NVDA	Thu, Oct 29, 2020	128.39	131.93	127.50	130.24
5479	NASDAQ	NVDA	Wed, Oct 28, 2020	131.98	132.60	126.09	126.27
5478	NASDAQ	NVDA	Tue, Oct 27, 2020	133.06	134.42	131.92	133.97
5477	NASDAQ	NVDA	Mon, Oct 26, 2020	134.27	136.93	130.39	131.41
5476	NASDAQ	NVDA	Fri, Oct 23, 2020	134.50	135.93	132.91	135.90
5475	NASDAQ	NVDA	Thu, Oct 22, 2020	135.23	136.12	132.32	133.61
5474	NASDAQ	NVDA	Wed, Oct 21, 2020	136.25	137.92	134.78	135.25
5473	NASDAQ	NVDA	Tue, Oct 20, 2020	135.84	138.00	135.07	136.46
5472	NASDAQ	NVDA	Mon, Oct 19, 2020	139.03	139.83	134.07	134.98
5471	NASDAQ	NVDA	Fri, Oct 16, 2020	140.37	141.22	137.93	138.12
5470	NASDAQ	NVDA	Thu, Oct 15, 2020	138.11	140.06	137.68	139.70
5469	NASDAQ	NVDA	Wed, Oct 14, 2020	142.91	143.43	139.60	140.95
5468	NASDAQ	NVDA	Tue, Oct 13, 2020	142.97	143.48	140.19	142.48
5467	NASDAQ	NVDA	Mon, Oct 12, 2020	139.90	143.47	139.13	142.26
5466	NASDAQ	NVDA	Fri, Oct 9, 2020	137.67	138.24	136.61	137.63
5465	NASDAQ	NVDA	Thu, Oct 8, 2020	140.75	140.85	137.58	138.39
5464	NASDAQ	NVDA	Wed, Oct 7, 2020	140.00	141.19	138.64	139.64
5463	NASDAQ	NVDA	Tue, Oct 6, 2020	138.30	141.42	136.65	137.37
5462	NASDAQ	NVDA	Mon, Oct 5, 2020	132.36	136.44	132.23	136.43
5461	NASDAQ	NVDA	Fri, Oct 2, 2020	132.25	135.20	130.51	130.62
5460	NASDAQ	NVDA	Thu, Oct 1, 2020	137.58	137.63	134.61	136.15
5459	NASDAQ	NVDA	Wed, Sep 30, 2020	131.58	136.23	131.50	135.31
5458	NASDAQ	NVDA	Tue, Sep 29, 2020	129.38	134.43	129.33	132.26
5457	NASDAQ	NVDA	Mon, Sep 28, 2020	130.40	130.52	127.50	130.35
5456	NASDAQ	NVDA	Fri, Sep 25, 2020	124.48	128.84	122.46	128.74
5455	NASDAQ	NVDA	Thu, Sep 24, 2020	120.72	125.70	120.14	123.48
5454	NASDAQ	NVDA	Wed, Sep 23, 2020	125.76	127.27	120.79	121.24
5453	NASDAQ	NVDA	Tue, Sep 22, 2020	125.75	126.48	121.56	126.38
5452	NASDAQ	NVDA	Mon, Sep 21, 2020	119.25	125.23	119.05	125.17
5451	NASDAQ	NVDA	Fri, Sep 18, 2020	125.94	126.33	119.89	121.89
5450	NASDAQ	NVDA	Thu, Sep 17, 2020	121.32	125.90	120.35	124.64
5449	NASDAQ	NVDA	Wed, Sep 16, 2020	129.57	130.93	125.14	125.15
5448	NASDAQ	NVDA	Tue, Sep 15, 2020	132.80	132.99	128.28	129.91
5447	NASDAQ	NVDA	Mon, Sep 14, 2020	130.81	133.15	126.31	128.72
5446	NASDAQ	NVDA	Fri, Sep 11, 2020	124.86	126.53	118.96	121.65
5445	NASDAQ	NVDA	Thu, Sep 10, 2020	129.89	130.65	121.67	123.12
5444	NASDAQ	NVDA	Wed, Sep 9, 2020	124.00	128.09	122.32	127.15
5443	NASDAQ	NVDA	Tue, Sep 8, 2020	117.35	125.50	117.04	119.13
5442	NASDAQ	NVDA	Fri, Sep 4, 2020	127.84	131.75	117.05	126.23
5441	NASDAQ	NVDA	Thu, Sep 3, 2020	138.29	138.85	128.79	130.16
5440	NASDAQ	NVDA	Wed, Sep 2, 2020	147.04	147.27	139.00	143.47
5439	NASDAQ	NVDA	Tue, Sep 1, 2020	134.80	139.94	134.37	138.21
5438	NASDAQ	NVDA	Mon, Aug 31, 2020	131.83	135.75	130.38	133.75
5437	NASDAQ	NVDA	Fri, Aug 28, 2020	126.75	131.48	126.43	131.48
5436	NASDAQ	NVDA	Thu, Aug 27, 2020	127.82	128.50	125.66	126.28
5435	NASDAQ	NVDA	Wed, Aug 26, 2020	127.99	128.68	126.78	127.73
5434	NASDAQ	NVDA	Tue, Aug 25, 2020	126.31	127.61	125.74	127.50
5433	NASDAQ	NVDA	Mon, Aug 24, 2020	128.84	129.13	125.08	127.20
5432	NASDAQ	NVDA	Fri, Aug 21, 2020	122.02	128.09	121.95	126.84
5431	NASDAQ	NVDA	Thu, Aug 20, 2020	119.75	123.75	118.79	121.41
5430	NASDAQ	NVDA	Wed, Aug 19, 2020	122.97	123.15	120.98	121.39
5429	NASDAQ	NVDA	Tue, Aug 18, 2020	124.50	124.96	120.86	122.61
5428	NASDAQ	NVDA	Mon, Aug 17, 2020	118.51	124.10	118.17	123.37
5427	NASDAQ	NVDA	Fri, Aug 14, 2020	115.30	117.05	114.41	115.64
5426	NASDAQ	NVDA	Thu, Aug 13, 2020	115.46	117.22	113.56	114.43
5425	NASDAQ	NVDA	Wed, Aug 12, 2020	109.91	114.67	109.58	114.40
5424	NASDAQ	NVDA	Tue, Aug 11, 2020	110.74	111.37	107.96	108.50
5423	NASDAQ	NVDA	Mon, Aug 10, 2020	113.34	114.08	108.57	111.65
5422	NASDAQ	NVDA	Fri, Aug 7, 2020	113.13	115.05	110.38	112.00
5421	NASDAQ	NVDA	Thu, Aug 6, 2020	113.50	113.58	111.79	113.36
5420	NASDAQ	NVDA	Wed, Aug 5, 2020	112.44	113.72	111.66	112.87
5419	NASDAQ	NVDA	Tue, Aug 4, 2020	110.50	112.28	109.06	112.28
5418	NASDAQ	NVDA	Mon, Aug 3, 2020	107.33	110.99	107.15	110.10
5417	NASDAQ	NVDA	Fri, Jul 31, 2020	105.63	107.67	104.33	106.15
5416	NASDAQ	NVDA	Thu, Jul 30, 2020	103.75	106.23	102.95	106.14
5415	NASDAQ	NVDA	Wed, Jul 29, 2020	103.91	105.16	103.47	104.66
5414	NASDAQ	NVDA	Tue, Jul 28, 2020	103.74	103.82	102.09	102.16
5413	NASDAQ	NVDA	Mon, Jul 27, 2020	102.32	104.42	102.18	104.22
5412	NASDAQ	NVDA	Fri, Jul 24, 2020	98.75	103.65	97.77	101.95
5411	NASDAQ	NVDA	Thu, Jul 23, 2020	104.50	105.47	100.31	101.30
5410	NASDAQ	NVDA	Wed, Jul 22, 2020	103.68	106.03	102.92	104.39
5409	NASDAQ	NVDA	Tue, Jul 21, 2020	105.13	105.60	102.87	103.29
5408	NASDAQ	NVDA	Mon, Jul 20, 2020	102.74	105.31	101.57	105.11
5407	NASDAQ	NVDA	Fri, Jul 17, 2020	102.26	102.49	100.88	102.02
5406	NASDAQ	NVDA	Thu, Jul 16, 2020	100.15	102.07	98.96	101.35
5405	NASDAQ	NVDA	Wed, Jul 15, 2020	104.14	104.33	100.56	102.27
5404	NASDAQ	NVDA	Tue, Jul 14, 2020	100.75	104.03	97.86	103.77
5403	NASDAQ	NVDA	Mon, Jul 13, 2020	105.95	107.92	100.25	100.52
5402	NASDAQ	NVDA	Fri, Jul 10, 2020	105.89	106.55	103.79	104.79
5401	NASDAQ	NVDA	Thu, Jul 9, 2020	103.80	105.70	102.34	105.09
5400	NASDAQ	NVDA	Wed, Jul 8, 2020	99.94	102.25	99.66	102.16
5399	NASDAQ	NVDA	Tue, Jul 7, 2020	99.46	100.70	98.51	98.72
5398	NASDAQ	NVDA	Mon, Jul 6, 2020	97.42	99.09	97.13	98.39
5397	NASDAQ	NVDA	Thu, Jul 2, 2020	96.39	97.38	95.78	96.12
5396	NASDAQ	NVDA	Wed, Jul 1, 2020	95.21	95.76	94.13	95.30
5395	NASDAQ	NVDA	Tue, Jun 30, 2020	93.14	95.26	92.67	94.98
5394	NASDAQ	NVDA	Mon, Jun 29, 2020	91.70	92.05	89.00	92.00
5393	NASDAQ	NVDA	Fri, Jun 26, 2020	95.00	95.00	91.25	91.55
5392	NASDAQ	NVDA	Thu, Jun 25, 2020	93.56	95.05	91.82	94.90
5391	NASDAQ	NVDA	Wed, Jun 24, 2020	94.76	95.56	91.45	92.36
5390	NASDAQ	NVDA	Tue, Jun 23, 2020	95.51	96.43	94.08	94.50
5389	NASDAQ	NVDA	Mon, Jun 22, 2020	93.00	95.31	92.73	95.27
5388	NASDAQ	NVDA	Fri, Jun 19, 2020	92.43	94.45	92.27	92.61
5387	NASDAQ	NVDA	Thu, Jun 18, 2020	92.27	92.83	91.15	92.18
5386	NASDAQ	NVDA	Wed, Jun 17, 2020	91.14	92.99	90.70	92.36
5385	NASDAQ	NVDA	Tue, Jun 16, 2020	92.25	92.67	88.39	90.69
5384	NASDAQ	NVDA	Mon, Jun 15, 2020	88.15	91.82	87.44	91.74
5383	NASDAQ	NVDA	Fri, Jun 12, 2020	91.63	91.87	87.03	89.33
5382	NASDAQ	NVDA	Thu, Jun 11, 2020	91.50	92.61	87.86	87.96
5381	NASDAQ	NVDA	Wed, Jun 10, 2020	91.68	95.00	91.54	93.67
5380	NASDAQ	NVDA	Tue, Jun 9, 2020	88.00	91.10	87.51	90.46
5379	NASDAQ	NVDA	Mon, Jun 8, 2020	88.77	88.90	86.86	88.05
5378	NASDAQ	NVDA	Fri, Jun 5, 2020	87.95	89.97	87.08	89.20
5377	NASDAQ	NVDA	Thu, Jun 4, 2020	87.28	89.43	86.78	87.67
5376	NASDAQ	NVDA	Wed, Jun 3, 2020	88.22	88.66	87.00	87.70
5375	NASDAQ	NVDA	Tue, Jun 2, 2020	87.96	88.37	86.58	88.25
5374	NASDAQ	NVDA	Mon, Jun 1, 2020	88.33	88.41	86.90	88.06
5373	NASDAQ	NVDA	Fri, May 29, 2020	85.55	88.76	84.85	88.76
5372	NASDAQ	NVDA	Thu, May 28, 2020	84.12	87.61	83.79	84.87
5371	NASDAQ	NVDA	Wed, May 27, 2020	86.25	86.33	79.97	85.25
5370	NASDAQ	NVDA	Tue, May 26, 2020	91.57	91.82	86.72	87.18
5369	NASDAQ	NVDA	Fri, May 22, 2020	88.25	90.93	87.13	90.26
5368	NASDAQ	NVDA	Thu, May 21, 2020	90.52	90.52	87.38	87.75
5367	NASDAQ	NVDA	Wed, May 20, 2020	89.91	90.43	88.89	89.70
5366	NASDAQ	NVDA	Tue, May 19, 2020	87.90	90.88	87.63	88.06
5365	NASDAQ	NVDA	Mon, May 18, 2020	87.61	89.17	86.81	87.50
5364	NASDAQ	NVDA	Fri, May 15, 2020	78.90	85.01	78.74	84.91
5363	NASDAQ	NVDA	Thu, May 14, 2020	78.42	80.36	76.88	80.31
5362	NASDAQ	NVDA	Wed, May 13, 2020	79.18	80.79	75.95	77.80
5361	NASDAQ	NVDA	Tue, May 12, 2020	81.24	81.73	77.93	78.03
5360	NASDAQ	NVDA	Mon, May 11, 2020	78.08	81.13	77.79	80.66
5359	NASDAQ	NVDA	Fri, May 8, 2020	76.94	78.19	76.60	78.13
5358	NASDAQ	NVDA	Thu, May 7, 2020	75.85	76.85	75.33	76.22
5357	NASDAQ	NVDA	Wed, May 6, 2020	74.23	75.50	73.85	74.45
5356	NASDAQ	NVDA	Tue, May 5, 2020	73.87	75.07	72.82	73.44
5355	NASDAQ	NVDA	Mon, May 4, 2020	70.22	72.96	70.22	72.82
5354	NASDAQ	NVDA	Fri, May 1, 2020	71.09	72.23	70.21	70.70
5353	NASDAQ	NVDA	Thu, Apr 30, 2020	74.07	74.62	72.93	73.07
5352	NASDAQ	NVDA	Wed, Apr 29, 2020	74.19	75.15	73.44	74.62
5351	NASDAQ	NVDA	Tue, Apr 28, 2020	75.75	76.05	72.79	72.84
5350	NASDAQ	NVDA	Mon, Apr 27, 2020	73.75	75.88	73.50	74.27
5349	NASDAQ	NVDA	Fri, Apr 24, 2020	70.90	72.42	70.15	72.40
5348	NASDAQ	NVDA	Thu, Apr 23, 2020	71.96	73.28	70.75	71.00
5347	NASDAQ	NVDA	Wed, Apr 22, 2020	69.31	71.97	68.85	71.54
5346	NASDAQ	NVDA	Tue, Apr 21, 2020	70.58	71.19	66.78	67.38
5345	NASDAQ	NVDA	Mon, Apr 20, 2020	71.81	73.38	71.32	71.76
5344	NASDAQ	NVDA	Fri, Apr 17, 2020	74.50	74.72	71.74	73.08
5343	NASDAQ	NVDA	Thu, Apr 16, 2020	71.77	74.75	71.64	73.68
5342	NASDAQ	NVDA	Wed, Apr 15, 2020	69.30	71.04	68.85	70.21
5341	NASDAQ	NVDA	Tue, Apr 14, 2020	68.75	71.33	68.47	70.99
5340	NASDAQ	NVDA	Mon, Apr 13, 2020	65.14	67.55	64.25	67.46
5339	NASDAQ	NVDA	Thu, Apr 9, 2020	68.00	68.23	65.11	65.74
5338	NASDAQ	NVDA	Wed, Apr 8, 2020	65.85	66.99	65.15	66.74
5337	NASDAQ	NVDA	Tue, Apr 7, 2020	69.33	69.56	64.33	64.76
5336	NASDAQ	NVDA	Mon, Apr 6, 2020	63.81	67.47	63.23	67.10
5335	NASDAQ	NVDA	Fri, Apr 3, 2020	63.49	63.91	59.60	60.98
5334	NASDAQ	NVDA	Thu, Apr 2, 2020	61.06	64.00	60.58	63.87
5333	NASDAQ	NVDA	Wed, Apr 1, 2020	63.91	65.38	60.32	60.77
5332	NASDAQ	NVDA	Tue, Mar 31, 2020	66.80	68.85	64.44	65.90
5331	NASDAQ	NVDA	Mon, Mar 30, 2020	63.84	66.49	63.40	66.40
5330	NASDAQ	NVDA	Fri, Mar 27, 2020	62.50	65.78	62.17	63.18
5329	NASDAQ	NVDA	Thu, Mar 26, 2020	63.49	65.56	62.50	64.31
5328	NASDAQ	NVDA	Wed, Mar 25, 2020	63.45	65.46	60.92	61.41
5327	NASDAQ	NVDA	Tue, Mar 24, 2020	57.25	63.17	57.01	62.30
5326	NASDAQ	NVDA	Mon, Mar 23, 2020	51.43	54.12	49.63	53.17
5325	NASDAQ	NVDA	Fri, Mar 20, 2020	54.75	57.58	51.28	51.44
5324	NASDAQ	NVDA	Thu, Mar 19, 2020	50.49	54.18	48.35	53.24
5323	NASDAQ	NVDA	Wed, Mar 18, 2020	50.02	52.49	45.17	50.71
5322	NASDAQ	NVDA	Tue, Mar 17, 2020	50.23	55.22	47.75	54.32
5321	NASDAQ	NVDA	Mon, Mar 16, 2020	53.10	56.53	48.50	49.10
5320	NASDAQ	NVDA	Fri, Mar 13, 2020	57.63	60.26	54.90	60.21
5319	NASDAQ	NVDA	Thu, Mar 12, 2020	56.37	59.03	53.95	54.08
5318	NASDAQ	NVDA	Wed, Mar 11, 2020	63.86	64.15	60.64	61.62
5317	NASDAQ	NVDA	Tue, Mar 10, 2020	64.14	65.27	61.50	65.27
5316	NASDAQ	NVDA	Mon, Mar 9, 2020	59.98	64.85	59.55	61.36
5315	NASDAQ	NVDA	Fri, Mar 6, 2020	66.52	67.10	64.50	66.51
5314	NASDAQ	NVDA	Thu, Mar 5, 2020	69.13	70.80	67.88	68.32
5313	NASDAQ	NVDA	Wed, Mar 4, 2020	67.55	71.22	66.80	71.13
5312	NASDAQ	NVDA	Tue, Mar 3, 2020	69.67	70.27	65.62	66.47
5311	NASDAQ	NVDA	Mon, Mar 2, 2020	69.23	69.40	65.25	69.11
5310	NASDAQ	NVDA	Fri, Feb 28, 2020	60.61	68.12	60.45	67.52
5309	NASDAQ	NVDA	Thu, Feb 27, 2020	63.73	66.75	62.22	63.15
5308	NASDAQ	NVDA	Wed, Feb 26, 2020	65.52	68.86	65.50	66.91
5307	NASDAQ	NVDA	Tue, Feb 25, 2020	69.08	69.70	64.49	65.51
5306	NASDAQ	NVDA	Mon, Feb 24, 2020	67.55	70.47	67.00	68.32
5305	NASDAQ	NVDA	Fri, Feb 21, 2020	76.05	76.30	72.67	73.52
5304	NASDAQ	NVDA	Thu, Feb 20, 2020	78.19	79.08	74.09	77.18
5303	NASDAQ	NVDA	Wed, Feb 19, 2020	75.37	78.85	75.37	78.68
5302	NASDAQ	NVDA	Tue, Feb 18, 2020	71.41	74.33	71.22	74.14
5301	NASDAQ	NVDA	Fri, Feb 14, 2020	71.82	73.74	71.50	72.45
5300	NASDAQ	NVDA	Thu, Feb 13, 2020	67.55	68.37	67.28	67.70
5299	NASDAQ	NVDA	Wed, Feb 12, 2020	67.50	68.20	67.11	68.14
5298	NASDAQ	NVDA	Tue, Feb 11, 2020	66.83	68.13	66.21	66.97
5297	NASDAQ	NVDA	Mon, Feb 10, 2020	63.13	65.75	63.08	65.74
5296	NASDAQ	NVDA	Fri, Feb 7, 2020	63.16	63.38	62.64	62.90
5295	NASDAQ	NVDA	Thu, Feb 6, 2020	63.04	63.56	62.22	63.56
5294	NASDAQ	NVDA	Wed, Feb 5, 2020	63.00	63.10	61.85	62.69
5293	NASDAQ	NVDA	Tue, Feb 4, 2020	61.51	61.98	61.01	61.78
5292	NASDAQ	NVDA	Mon, Feb 3, 2020	58.93	60.28	58.86	60.08
5291	NASDAQ	NVDA	Fri, Jan 31, 2020	60.99	61.11	58.69	59.11
5290	NASDAQ	NVDA	Thu, Jan 30, 2020	60.40	61.59	59.85	61.45
5289	NASDAQ	NVDA	Wed, Jan 29, 2020	61.85	62.21	60.99	61.39
5288	NASDAQ	NVDA	Tue, Jan 28, 2020	60.71	62.32	60.18	61.99
5287	NASDAQ	NVDA	Mon, Jan 27, 2020	59.56	60.56	58.06	60.05
5286	NASDAQ	NVDA	Fri, Jan 24, 2020	64.38	64.88	62.08	62.62
5285	NASDAQ	NVDA	Thu, Jan 23, 2020	62.93	63.30	62.04	63.22
5284	NASDAQ	NVDA	Wed, Jan 22, 2020	62.44	63.40	62.25	62.51
5283	NASDAQ	NVDA	Tue, Jan 21, 2020	61.95	62.32	61.64	61.99
5282	NASDAQ	NVDA	Fri, Jan 17, 2020	62.43	62.50	61.84	62.32
5281	NASDAQ	NVDA	Thu, Jan 16, 2020	61.93	62.29	61.69	62.23
5280	NASDAQ	NVDA	Wed, Jan 15, 2020	61.95	62.17	61.13	61.39
5279	NASDAQ	NVDA	Tue, Jan 14, 2020	62.57	62.82	61.69	61.82
5278	NASDAQ	NVDA	Mon, Jan 13, 2020	61.92	63.25	61.69	63.00
5277	NASDAQ	NVDA	Fri, Jan 10, 2020	61.83	62.14	60.94	61.08
5276	NASDAQ	NVDA	Thu, Jan 9, 2020	60.96	61.48	60.21	60.76
5275	NASDAQ	NVDA	Wed, Jan 8, 2020	59.94	60.51	59.54	60.10
5274	NASDAQ	NVDA	Tue, Jan 7, 2020	59.55	60.44	59.10	59.98
5273	NASDAQ	NVDA	Mon, Jan 6, 2020	58.08	59.32	57.82	59.27
5272	NASDAQ	NVDA	Fri, Jan 3, 2020	58.78	59.46	58.53	59.02
5271	NASDAQ	NVDA	Thu, Jan 2, 2020	59.69	59.98	59.18	59.98
5270	NASDAQ	NVDA	Tue, Dec 31, 2019	57.73	58.92	57.53	58.83
5269	NASDAQ	NVDA	Mon, Dec 30, 2019	59.00	59.05	57.77	58.08
5268	NASDAQ	NVDA	Fri, Dec 27, 2019	59.95	60.09	58.95	59.22
5267	NASDAQ	NVDA	Thu, Dec 26, 2019	59.69	60.08	59.50	59.80
5266	NASDAQ	NVDA	Tue, Dec 24, 2019	59.55	59.83	59.21	59.66
5265	NASDAQ	NVDA	Mon, Dec 23, 2019	60.13	60.45	59.60	59.71
5264	NASDAQ	NVDA	Fri, Dec 20, 2019	59.53	60.10	59.34	59.84
5263	NASDAQ	NVDA	Thu, Dec 19, 2019	57.73	59.00	57.68	58.87
5262	NASDAQ	NVDA	Wed, Dec 18, 2019	57.42	57.99	57.34	57.38
5261	NASDAQ	NVDA	Tue, Dec 17, 2019	56.48	57.30	56.38	57.07
5260	NASDAQ	NVDA	Mon, Dec 16, 2019	56.48	57.02	56.19	56.29
5259	NASDAQ	NVDA	Fri, Dec 13, 2019	56.05	57.25	55.46	56.00
5258	NASDAQ	NVDA	Thu, Dec 12, 2019	54.05	56.20	53.96	56.02
5257	NASDAQ	NVDA	Wed, Dec 11, 2019	53.60	54.39	53.58	54.34
5256	NASDAQ	NVDA	Tue, Dec 10, 2019	53.35	54.02	52.82	53.50
5255	NASDAQ	NVDA	Mon, Dec 9, 2019	52.81	53.59	52.73	53.04
5254	NASDAQ	NVDA	Fri, Dec 6, 2019	52.88	53.37	52.78	53.04
5253	NASDAQ	NVDA	Thu, Dec 5, 2019	52.58	52.73	51.88	52.19
5252	NASDAQ	NVDA	Wed, Dec 4, 2019	52.76	52.98	52.07	52.36
5251	NASDAQ	NVDA	Tue, Dec 3, 2019	50.47	51.96	50.09	51.92
5250	NASDAQ	NVDA	Mon, Dec 2, 2019	54.12	54.25	52.16	52.31
5249	NASDAQ	NVDA	Fri, Nov 29, 2019	54.25	54.54	53.95	54.19
5248	NASDAQ	NVDA	Wed, Nov 27, 2019	54.67	55.01	54.30	54.56
5247	NASDAQ	NVDA	Tue, Nov 26, 2019	55.13	55.17	54.19	54.25
5246	NASDAQ	NVDA	Mon, Nov 25, 2019	54.01	55.35	53.88	55.30
5245	NASDAQ	NVDA	Fri, Nov 22, 2019	52.77	53.24	52.49	52.72
5244	NASDAQ	NVDA	Thu, Nov 21, 2019	52.75	53.31	52.33	52.55
5243	NASDAQ	NVDA	Wed, Nov 20, 2019	51.77	53.64	51.64	52.80
5242	NASDAQ	NVDA	Tue, Nov 19, 2019	52.76	53.00	51.41	52.00
5241	NASDAQ	NVDA	Mon, Nov 18, 2019	50.97	53.34	50.94	53.07
5240	NASDAQ	NVDA	Fri, Nov 15, 2019	52.43	52.94	50.16	51.05
5239	NASDAQ	NVDA	Thu, Nov 14, 2019	52.23	52.47	51.63	52.45
5238	NASDAQ	NVDA	Wed, Nov 13, 2019	52.09	52.37	51.48	52.14
5237	NASDAQ	NVDA	Tue, Nov 12, 2019	52.43	52.97	52.08	52.40
5236	NASDAQ	NVDA	Mon, Nov 11, 2019	51.94	52.28	51.07	52.05
5235	NASDAQ	NVDA	Fri, Nov 8, 2019	51.92	52.26	51.54	51.95
5234	NASDAQ	NVDA	Thu, Nov 7, 2019	52.78	52.93	51.64	52.09
5233	NASDAQ	NVDA	Wed, Nov 6, 2019	52.16	52.42	51.03	51.91
5232	NASDAQ	NVDA	Tue, Nov 5, 2019	52.62	52.89	51.92	52.40
5231	NASDAQ	NVDA	Mon, Nov 4, 2019	51.46	52.75	51.23	52.63
5230	NASDAQ	NVDA	Fri, Nov 1, 2019	49.90	50.97	49.65	50.65
5229	NASDAQ	NVDA	Thu, Oct 31, 2019	50.54	50.75	49.45	50.26
5228	NASDAQ	NVDA	Wed, Oct 30, 2019	51.00	51.06	50.07	50.75
5227	NASDAQ	NVDA	Tue, Oct 29, 2019	51.56	51.62	50.54	50.73
5226	NASDAQ	NVDA	Mon, Oct 28, 2019	51.58	52.23	51.28	51.70
5225	NASDAQ	NVDA	Fri, Oct 25, 2019	50.03	51.35	49.95	51.14
5224	NASDAQ	NVDA	Thu, Oct 24, 2019	49.19	49.55	48.85	49.22
5223	NASDAQ	NVDA	Wed, Oct 23, 2019	48.08	48.92	47.76	48.77
5222	NASDAQ	NVDA	Tue, Oct 22, 2019	49.58	50.63	48.83	48.90
5221	NASDAQ	NVDA	Mon, Oct 21, 2019	48.24	49.14	48.05	49.00
5220	NASDAQ	NVDA	Fri, Oct 18, 2019	48.58	48.91	46.88	47.62
5219	NASDAQ	NVDA	Thu, Oct 17, 2019	49.00	49.45	48.03	48.57
5218	NASDAQ	NVDA	Wed, Oct 16, 2019	48.75	49.81	48.44	48.55
5217	NASDAQ	NVDA	Tue, Oct 15, 2019	47.54	49.82	47.40	49.09
5216	NASDAQ	NVDA	Mon, Oct 14, 2019	46.41	46.84	46.10	46.63
5215	NASDAQ	NVDA	Fri, Oct 11, 2019	46.60	47.34	46.41	46.50
5214	NASDAQ	NVDA	Thu, Oct 10, 2019	45.16	46.27	45.10	45.76
5213	NASDAQ	NVDA	Wed, Oct 9, 2019	45.08	45.68	44.79	45.18
5212	NASDAQ	NVDA	Tue, Oct 8, 2019	45.16	45.16	44.13	44.31
5211	NASDAQ	NVDA	Mon, Oct 7, 2019	46.15	47.09	46.06	46.08
5210	NASDAQ	NVDA	Fri, Oct 4, 2019	45.35	45.79	44.70	45.49
5209	NASDAQ	NVDA	Thu, Oct 3, 2019	43.31	45.39	43.00	45.33
5208	NASDAQ	NVDA	Wed, Oct 2, 2019	43.28	43.40	42.53	43.26
5207	NASDAQ	NVDA	Tue, Oct 1, 2019	43.75	45.25	43.45	43.50
5206	NASDAQ	NVDA	Mon, Sep 30, 2019	43.20	43.62	42.89	43.52
5205	NASDAQ	NVDA	Fri, Sep 27, 2019	43.92	44.43	42.33	42.94
5204	NASDAQ	NVDA	Thu, Sep 26, 2019	44.46	44.55	43.82	44.34
5203	NASDAQ	NVDA	Wed, Sep 25, 2019	43.13	44.76	42.68	44.56
5202	NASDAQ	NVDA	Tue, Sep 24, 2019	44.03	44.32	42.78	43.13
5201	NASDAQ	NVDA	Mon, Sep 23, 2019	43.18	44.17	43.14	43.71
5200	NASDAQ	NVDA	Fri, Sep 20, 2019	44.23	44.46	43.07	43.17
5199	NASDAQ	NVDA	Thu, Sep 19, 2019	45.06	45.24	44.13	44.24
5198	NASDAQ	NVDA	Wed, Sep 18, 2019	45.20	45.36	44.13	45.00
5197	NASDAQ	NVDA	Tue, Sep 17, 2019	45.12	45.31	44.65	45.27
5196	NASDAQ	NVDA	Mon, Sep 16, 2019	44.73	45.40	44.63	45.05
5195	NASDAQ	NVDA	Fri, Sep 13, 2019	45.40	45.77	45.05	45.49
5194	NASDAQ	NVDA	Thu, Sep 12, 2019	46.55	47.10	45.99	46.07
5193	NASDAQ	NVDA	Wed, Sep 11, 2019	45.94	46.57	45.65	46.08
5192	NASDAQ	NVDA	Tue, Sep 10, 2019	44.80	46.06	44.70	45.80
5191	NASDAQ	NVDA	Mon, Sep 9, 2019	44.98	46.00	44.96	45.13
5190	NASDAQ	NVDA	Fri, Sep 6, 2019	44.70	45.27	44.28	44.66
5189	NASDAQ	NVDA	Thu, Sep 5, 2019	43.22	45.00	43.20	44.94
5188	NASDAQ	NVDA	Wed, Sep 4, 2019	41.65	42.27	41.65	42.19
5187	NASDAQ	NVDA	Tue, Sep 3, 2019	41.15	41.48	40.81	41.04
5186	NASDAQ	NVDA	Fri, Aug 30, 2019	42.22	42.72	41.70	41.88
5185	NASDAQ	NVDA	Thu, Aug 29, 2019	41.23	42.08	41.19	41.75
5184	NASDAQ	NVDA	Wed, Aug 28, 2019	40.15	40.84	39.75	40.31
5183	NASDAQ	NVDA	Tue, Aug 27, 2019	41.75	41.78	40.16	40.45
5182	NASDAQ	NVDA	Mon, Aug 26, 2019	41.40	41.65	40.98	41.36
5181	NASDAQ	NVDA	Fri, Aug 23, 2019	42.10	42.65	40.41	40.61
5180	NASDAQ	NVDA	Thu, Aug 22, 2019	42.91	43.33	42.48	42.87
5179	NASDAQ	NVDA	Wed, Aug 21, 2019	42.63	43.36	42.42	42.81
5178	NASDAQ	NVDA	Tue, Aug 20, 2019	42.64	42.65	41.76	41.97
5177	NASDAQ	NVDA	Mon, Aug 19, 2019	41.03	42.86	40.87	42.70
5176	NASDAQ	NVDA	Fri, Aug 16, 2019	39.84	40.39	39.22	39.89
5175	NASDAQ	NVDA	Thu, Aug 15, 2019	37.71	37.91	36.85	37.19
5174	NASDAQ	NVDA	Wed, Aug 14, 2019	38.13	38.24	37.08	37.52
5173	NASDAQ	NVDA	Tue, Aug 13, 2019	37.85	39.48	37.46	39.01
5172	NASDAQ	NVDA	Mon, Aug 12, 2019	38.02	38.55	37.64	37.86
5171	NASDAQ	NVDA	Fri, Aug 9, 2019	39.15	39.19	38.04	38.55
5170	NASDAQ	NVDA	Thu, Aug 8, 2019	39.05	39.58	38.48	39.57
5169	NASDAQ	NVDA	Wed, Aug 7, 2019	37.48	38.59	37.30	38.47
5168	NASDAQ	NVDA	Tue, Aug 6, 2019	38.45	38.91	37.61	38.09
5167	NASDAQ	NVDA	Mon, Aug 5, 2019	38.45	38.46	37.23	37.70
5166	NASDAQ	NVDA	Fri, Aug 2, 2019	40.30	41.00	39.82	40.30
5165	NASDAQ	NVDA	Thu, Aug 1, 2019	42.29	43.20	40.71	41.23
5164	NASDAQ	NVDA	Wed, Jul 31, 2019	43.55	43.55	41.76	42.18
5163	NASDAQ	NVDA	Tue, Jul 30, 2019	43.24	43.99	43.09	43.86
5162	NASDAQ	NVDA	Mon, Jul 29, 2019	43.70	43.87	42.82	43.71
5161	NASDAQ	NVDA	Fri, Jul 26, 2019	43.62	44.24	43.62	43.77
5160	NASDAQ	NVDA	Thu, Jul 25, 2019	44.25	44.38	43.11	43.35
5159	NASDAQ	NVDA	Wed, Jul 24, 2019	44.35	44.72	43.59	44.67
5158	NASDAQ	NVDA	Tue, Jul 23, 2019	43.23	43.94	43.07	43.92
5157	NASDAQ	NVDA	Mon, Jul 22, 2019	42.33	42.96	42.25	42.83
5156	NASDAQ	NVDA	Fri, Jul 19, 2019	42.93	43.00	42.05	42.11
5155	NASDAQ	NVDA	Thu, Jul 18, 2019	42.53	43.18	41.96	42.55
5154	NASDAQ	NVDA	Wed, Jul 17, 2019	41.79	42.50	41.49	42.43
5153	NASDAQ	NVDA	Tue, Jul 16, 2019	41.67	42.04	41.21	41.77
5152	NASDAQ	NVDA	Mon, Jul 15, 2019	42.12	42.28	41.53	41.82
5151	NASDAQ	NVDA	Fri, Jul 12, 2019	41.85	42.62	41.85	41.90
5150	NASDAQ	NVDA	Thu, Jul 11, 2019	40.75	41.98	40.38	41.57
5149	NASDAQ	NVDA	Wed, Jul 10, 2019	39.77	40.59	39.63	40.02
5148	NASDAQ	NVDA	Tue, Jul 9, 2019	38.88	39.61	38.75	39.33
5147	NASDAQ	NVDA	Mon, Jul 8, 2019	39.46	39.65	39.00	39.30
5146	NASDAQ	NVDA	Fri, Jul 5, 2019	40.10	40.15	39.42	40.06
5145	NASDAQ	NVDA	Wed, Jul 3, 2019	40.79	40.85	40.09	40.69
5144	NASDAQ	NVDA	Tue, Jul 2, 2019	41.38	41.59	40.43	40.56
5143	NASDAQ	NVDA	Mon, Jul 1, 2019	43.14	43.49	41.17	41.54
5142	NASDAQ	NVDA	Fri, Jun 28, 2019	41.25	41.34	40.59	41.06
5141	NASDAQ	NVDA	Thu, Jun 27, 2019	40.68	41.00	40.32	40.81
5140	NASDAQ	NVDA	Wed, Jun 26, 2019	39.15	40.43	39.02	39.82
5139	NASDAQ	NVDA	Tue, Jun 25, 2019	38.22	38.97	37.84	37.87
5138	NASDAQ	NVDA	Mon, Jun 24, 2019	38.16	38.46	37.68	38.17
5137	NASDAQ	NVDA	Fri, Jun 21, 2019	38.38	38.87	37.88	37.94
5136	NASDAQ	NVDA	Thu, Jun 20, 2019	39.19	39.33	38.38	38.53
5135	NASDAQ	NVDA	Wed, Jun 19, 2019	38.58	38.69	38.02	38.28
5134	NASDAQ	NVDA	Tue, Jun 18, 2019	36.88	38.78	36.77	38.22
5133	NASDAQ	NVDA	Mon, Jun 17, 2019	36.14	36.63	35.91	36.26
5132	NASDAQ	NVDA	Fri, Jun 14, 2019	36.13	36.37	35.71	36.16
5131	NASDAQ	NVDA	Thu, Jun 13, 2019	36.77	37.25	36.60	37.07
5130	NASDAQ	NVDA	Wed, Jun 12, 2019	37.25	37.31	36.40	36.55
5129	NASDAQ	NVDA	Tue, Jun 11, 2019	37.71	38.09	37.29	37.69
5128	NASDAQ	NVDA	Mon, Jun 10, 2019	36.94	37.80	36.94	37.11
5127	NASDAQ	NVDA	Fri, Jun 7, 2019	36.01	36.72	35.81	36.38
5126	NASDAQ	NVDA	Thu, Jun 6, 2019	35.36	36.19	35.34	35.95
5125	NASDAQ	NVDA	Wed, Jun 5, 2019	36.49	36.55	34.96	35.32
5124	NASDAQ	NVDA	Tue, Jun 4, 2019	34.09	35.80	33.87	35.75
5123	NASDAQ	NVDA	Mon, Jun 3, 2019	33.98	34.37	33.15	33.45
5122	NASDAQ	NVDA	Fri, May 31, 2019	34.29	34.61	33.85	33.87
5121	NASDAQ	NVDA	Thu, May 30, 2019	35.08	35.44	34.39	34.78
5120	NASDAQ	NVDA	Wed, May 29, 2019	35.35	35.71	34.74	35.09
5119	NASDAQ	NVDA	Tue, May 28, 2019	36.47	36.80	35.81	35.83
5118	NASDAQ	NVDA	Fri, May 24, 2019	37.02	37.38	36.22	36.29
5117	NASDAQ	NVDA	Thu, May 23, 2019	37.42	37.42	36.23	36.83
5116	NASDAQ	NVDA	Wed, May 22, 2019	38.38	38.64	37.94	38.05
5115	NASDAQ	NVDA	Tue, May 21, 2019	38.55	38.93	38.16	38.77
5114	NASDAQ	NVDA	Mon, May 20, 2019	38.14	38.69	37.69	37.94
5113	NASDAQ	NVDA	Fri, May 17, 2019	39.63	40.93	38.74	39.13
5112	NASDAQ	NVDA	Thu, May 16, 2019	39.84	40.48	39.41	40.05
5111	NASDAQ	NVDA	Wed, May 15, 2019	39.95	40.26	39.35	39.90
5110	NASDAQ	NVDA	Tue, May 14, 2019	40.01	40.87	39.62	40.51
5109	NASDAQ	NVDA	Mon, May 13, 2019	40.88	41.11	39.45	39.61
5108	NASDAQ	NVDA	Fri, May 10, 2019	42.24	42.90	41.00	42.21
5107	NASDAQ	NVDA	Thu, May 9, 2019	42.79	42.88	41.35	42.55
5106	NASDAQ	NVDA	Wed, May 8, 2019	43.00	44.29	42.88	43.48
5105	NASDAQ	NVDA	Tue, May 7, 2019	44.48	44.48	42.79	43.28
5104	NASDAQ	NVDA	Mon, May 6, 2019	43.88	45.09	43.50	44.96
5103	NASDAQ	NVDA	Fri, May 3, 2019	45.88	45.98	45.13	45.75
5102	NASDAQ	NVDA	Thu, May 2, 2019	45.22	46.22	44.78	45.80
5101	NASDAQ	NVDA	Wed, May 1, 2019	45.78	46.20	45.12	45.12
5100	NASDAQ	NVDA	Tue, Apr 30, 2019	44.51	45.51	44.32	45.25
5099	NASDAQ	NVDA	Mon, Apr 29, 2019	44.60	45.11	43.88	44.83
5098	NASDAQ	NVDA	Fri, Apr 26, 2019	45.18	45.22	43.33	44.52
5097	NASDAQ	NVDA	Thu, Apr 25, 2019	47.39	47.61	45.93	46.73
5096	NASDAQ	NVDA	Wed, Apr 24, 2019	47.77	48.20	47.16	47.79
5095	NASDAQ	NVDA	Tue, Apr 23, 2019	47.25	47.98	47.15	47.67
5094	NASDAQ	NVDA	Mon, Apr 22, 2019	46.34	47.28	46.02	47.12
5093	NASDAQ	NVDA	Thu, Apr 18, 2019	46.89	47.23	46.30	46.58
5092	NASDAQ	NVDA	Wed, Apr 17, 2019	47.41	47.62	46.60	46.82
5091	NASDAQ	NVDA	Tue, Apr 16, 2019	46.57	47.24	46.24	47.05
5090	NASDAQ	NVDA	Mon, Apr 15, 2019	47.43	47.48	45.78	46.18
5089	NASDAQ	NVDA	Fri, Apr 12, 2019	48.28	48.32	47.42	47.50
5088	NASDAQ	NVDA	Thu, Apr 11, 2019	48.05	48.37	47.39	47.89
5087	NASDAQ	NVDA	Wed, Apr 10, 2019	47.31	48.29	47.26	48.03
5086	NASDAQ	NVDA	Tue, Apr 9, 2019	47.61	47.72	46.89	47.32
5085	NASDAQ	NVDA	Mon, Apr 8, 2019	47.43	48.20	47.19	47.95
5084	NASDAQ	NVDA	Fri, Apr 5, 2019	47.50	47.91	47.13	47.74
5083	NASDAQ	NVDA	Thu, Apr 4, 2019	47.00	47.49	46.43	47.07
5082	NASDAQ	NVDA	Wed, Apr 3, 2019	46.25	47.75	46.20	47.16
5081	NASDAQ	NVDA	Tue, Apr 2, 2019	45.81	46.20	45.38	45.75
5080	NASDAQ	NVDA	Mon, Apr 1, 2019	45.82	45.88	45.09	45.57
5079	NASDAQ	NVDA	Fri, Mar 29, 2019	44.99	45.14	44.48	44.89
5078	NASDAQ	NVDA	Thu, Mar 28, 2019	44.39	44.98	43.78	44.31
5077	NASDAQ	NVDA	Wed, Mar 27, 2019	44.48	44.94	43.43	44.13
5076	NASDAQ	NVDA	Tue, Mar 26, 2019	44.87	45.44	43.65	44.22
5075	NASDAQ	NVDA	Mon, Mar 25, 2019	43.97	44.61	42.78	43.45
5074	NASDAQ	NVDA	Fri, Mar 22, 2019	45.71	46.20	44.24	44.38
5073	NASDAQ	NVDA	Thu, Mar 21, 2019	43.83	46.25	43.78	45.99
5072	NASDAQ	NVDA	Wed, Mar 20, 2019	44.22	44.76	43.25	43.60
5071	NASDAQ	NVDA	Tue, Mar 19, 2019	43.19	44.38	43.02	43.93
5070	NASDAQ	NVDA	Mon, Mar 18, 2019	42.77	43.31	41.96	42.24
5069	NASDAQ	NVDA	Fri, Mar 15, 2019	41.83	42.88	41.79	42.45
5068	NASDAQ	NVDA	Thu, Mar 14, 2019	42.25	42.37	41.31	41.39
5067	NASDAQ	NVDA	Wed, Mar 13, 2019	41.01	42.45	40.93	42.16
5066	NASDAQ	NVDA	Tue, Mar 12, 2019	40.57	41.10	39.80	40.63
5065	NASDAQ	NVDA	Mon, Mar 11, 2019	37.90	40.52	37.42	40.29
5064	NASDAQ	NVDA	Fri, Mar 8, 2019	36.42	37.77	36.20	37.66
5063	NASDAQ	NVDA	Thu, Mar 7, 2019	37.78	37.87	36.85	37.32
5062	NASDAQ	NVDA	Wed, Mar 6, 2019	39.04	39.13	37.99	38.01
5061	NASDAQ	NVDA	Tue, Mar 5, 2019	39.04	39.51	38.49	39.13
5060	NASDAQ	NVDA	Mon, Mar 4, 2019	39.50	39.73	38.63	39.20
5059	NASDAQ	NVDA	Fri, Mar 1, 2019	39.07	39.54	38.48	39.11
5058	NASDAQ	NVDA	Thu, Feb 28, 2019	38.75	38.98	38.34	38.57
5057	NASDAQ	NVDA	Wed, Feb 27, 2019	39.13	39.40	38.28	38.85
5056	NASDAQ	NVDA	Tue, Feb 26, 2019	39.63	40.19	38.94	39.28
5055	NASDAQ	NVDA	Mon, Feb 25, 2019	40.64	41.32	39.59	39.67
5054	NASDAQ	NVDA	Fri, Feb 22, 2019	39.47	39.99	39.33	39.80
5053	NASDAQ	NVDA	Thu, Feb 21, 2019	39.77	40.01	38.80	38.94
5052	NASDAQ	NVDA	Wed, Feb 20, 2019	39.46	40.32	39.34	39.64
5051	NASDAQ	NVDA	Tue, Feb 19, 2019	39.23	39.97	39.04	39.16
5050	NASDAQ	NVDA	Fri, Feb 15, 2019	40.74	40.97	39.11	39.34
5049	NASDAQ	NVDA	Thu, Feb 14, 2019	38.21	38.92	37.78	38.63
5048	NASDAQ	NVDA	Wed, Feb 13, 2019	38.09	38.96	37.95	38.22
5047	NASDAQ	NVDA	Tue, Feb 12, 2019	37.00	37.95	36.86	37.79
5046	NASDAQ	NVDA	Mon, Feb 11, 2019	36.60	37.15	36.13	36.61
5045	NASDAQ	NVDA	Fri, Feb 8, 2019	36.18	37.15	36.03	37.04
5044	NASDAQ	NVDA	Thu, Feb 7, 2019	37.78	37.81	36.42	36.86
5043	NASDAQ	NVDA	Wed, Feb 6, 2019	37.82	38.90	37.77	38.25
5042	NASDAQ	NVDA	Tue, Feb 5, 2019	37.42	37.86	37.08	37.49
5041	NASDAQ	NVDA	Mon, Feb 4, 2019	36.34	37.67	36.12	37.30
5040	NASDAQ	NVDA	Fri, Feb 1, 2019	36.13	36.70	35.65	36.18
5039	NASDAQ	NVDA	Thu, Jan 31, 2019	34.32	36.30	34.10	35.94
5038	NASDAQ	NVDA	Wed, Jan 30, 2019	33.67	34.49	32.87	34.35
5037	NASDAQ	NVDA	Tue, Jan 29, 2019	34.04	34.53	32.75	32.90
5036	NASDAQ	NVDA	Mon, Jan 28, 2019	34.14	35.41	32.75	34.50
5035	NASDAQ	NVDA	Fri, Jan 25, 2019	38.86	40.22	37.83	40.04
5034	NASDAQ	NVDA	Thu, Jan 24, 2019	38.18	39.64	38.13	39.46
5033	NASDAQ	NVDA	Wed, Jan 23, 2019	37.75	38.65	37.01	37.32
5032	NASDAQ	NVDA	Tue, Jan 22, 2019	38.93	39.05	36.89	37.19
5031	NASDAQ	NVDA	Fri, Jan 18, 2019	38.43	39.50	37.91	39.23
5030	NASDAQ	NVDA	Thu, Jan 17, 2019	36.88	38.33	36.60	37.93
5029	NASDAQ	NVDA	Wed, Jan 16, 2019	37.74	38.08	37.15	37.21
5028	NASDAQ	NVDA	Tue, Jan 15, 2019	37.94	38.34	37.28	37.47
5027	NASDAQ	NVDA	Mon, Jan 14, 2019	36.68	37.87	36.44	37.61
5026	NASDAQ	NVDA	Fri, Jan 11, 2019	36.08	37.44	35.80	37.21
5025	NASDAQ	NVDA	Thu, Jan 10, 2019	35.45	36.40	34.84	36.31
5024	NASDAQ	NVDA	Wed, Jan 9, 2019	35.48	36.12	34.97	35.65
5023	NASDAQ	NVDA	Tue, Jan 8, 2019	36.67	36.70	34.23	34.96
5022	NASDAQ	NVDA	Mon, Jan 7, 2019	34.63	36.22	34.11	35.85
5021	NASDAQ	NVDA	Fri, Jan 4, 2019	32.74	34.43	32.43	34.05
5020	NASDAQ	NVDA	Thu, Jan 3, 2019	33.45	33.79	31.92	32.00
5019	NASDAQ	NVDA	Wed, Jan 2, 2019	32.66	34.62	32.51	34.06
5018	NASDAQ	NVDA	Mon, Dec 31, 2018	33.85	34.18	33.07	33.38
5017	NASDAQ	NVDA	Fri, Dec 28, 2018	33.00	34.35	32.58	33.41
5016	NASDAQ	NVDA	Thu, Dec 27, 2018	32.75	33.10	31.30	32.79
5015	NASDAQ	NVDA	Wed, Dec 26, 2018	32.24	33.29	31.12	33.28
5014	NASDAQ	NVDA	Mon, Dec 24, 2018	31.62	32.49	31.13	31.77
5013	NASDAQ	NVDA	Fri, Dec 21, 2018	34.04	34.38	32.12	32.39
5012	NASDAQ	NVDA	Thu, Dec 20, 2018	34.54	35.45	33.17	33.78
5011	NASDAQ	NVDA	Wed, Dec 19, 2018	36.40	36.94	34.11	34.63
5010	NASDAQ	NVDA	Tue, Dec 18, 2018	36.34	37.58	36.06	36.74
5009	NASDAQ	NVDA	Mon, Dec 17, 2018	36.31	37.04	35.31	35.90
5008	NASDAQ	NVDA	Fri, Dec 14, 2018	36.80	37.65	36.38	36.61
5007	NASDAQ	NVDA	Thu, Dec 13, 2018	37.70	38.35	36.86	37.22
5006	NASDAQ	NVDA	Wed, Dec 12, 2018	37.11	38.20	36.21	37.23
5005	NASDAQ	NVDA	Tue, Dec 11, 2018	38.89	38.97	36.25	37.05
5004	NASDAQ	NVDA	Mon, Dec 10, 2018	36.45	38.21	36.41	37.97
5003	NASDAQ	NVDA	Fri, Dec 7, 2018	39.62	39.72	36.40	36.90
5002	NASDAQ	NVDA	Thu, Dec 6, 2018	37.86	39.62	37.70	39.57
5001	NASDAQ	NVDA	Tue, Dec 4, 2018	42.06	42.11	39.13	39.28
5000	NASDAQ	NVDA	Mon, Dec 3, 2018	43.15	43.67	41.84	42.51
4999	NASDAQ	NVDA	Fri, Nov 30, 2018	39.44	40.96	38.93	40.86
4998	NASDAQ	NVDA	Thu, Nov 29, 2018	40.00	40.38	39.04	39.34
4997	NASDAQ	NVDA	Wed, Nov 28, 2018	39.62	40.07	38.28	40.02
4996	NASDAQ	NVDA	Tue, Nov 27, 2018	38.00	39.25	37.64	38.43
4995	NASDAQ	NVDA	Mon, Nov 26, 2018	37.47	38.37	36.64	38.26
4994	NASDAQ	NVDA	Fri, Nov 23, 2018	35.83	37.40	35.70	36.25
4993	NASDAQ	NVDA	Wed, Nov 21, 2018	38.66	38.83	35.90	36.18
4992	NASDAQ	NVDA	Tue, Nov 20, 2018	33.52	38.57	33.33	37.27
4991	NASDAQ	NVDA	Mon, Nov 19, 2018	40.45	40.46	36.16	36.18
4990	NASDAQ	NVDA	Fri, Nov 16, 2018	40.83	42.67	40.40	41.11
4989	NASDAQ	NVDA	Thu, Nov 15, 2018	49.24	51.33	48.88	50.60
4988	NASDAQ	NVDA	Wed, Nov 14, 2018	51.58	51.72	48.21	49.30
4987	NASDAQ	NVDA	Tue, Nov 13, 2018	48.37	51.05	48.31	49.83
4986	NASDAQ	NVDA	Mon, Nov 12, 2018	50.50	50.72	47.17	47.39
4985	NASDAQ	NVDA	Fri, Nov 9, 2018	50.60	52.33	50.26	51.42
4984	NASDAQ	NVDA	Thu, Nov 8, 2018	52.85	52.86	50.96	51.50
4983	NASDAQ	NVDA	Wed, Nov 7, 2018	53.44	54.35	52.80	53.45
4982	NASDAQ	NVDA	Tue, Nov 6, 2018	52.86	53.71	52.39	52.77
4981	NASDAQ	NVDA	Mon, Nov 5, 2018	53.60	53.83	51.32	52.94
4980	NASDAQ	NVDA	Fri, Nov 2, 2018	54.43	55.50	52.55	53.73
4979	NASDAQ	NVDA	Thu, Nov 1, 2018	53.08	54.62	51.80	54.53
4978	NASDAQ	NVDA	Wed, Oct 31, 2018	52.41	53.15	51.00	52.71
4977	NASDAQ	NVDA	Tue, Oct 30, 2018	46.64	50.85	46.41	50.75
4976	NASDAQ	NVDA	Mon, Oct 29, 2018	51.00	51.03	44.00	46.41
4975	NASDAQ	NVDA	Fri, Oct 26, 2018	49.58	51.21	48.28	49.57
4974	NASDAQ	NVDA	Thu, Oct 25, 2018	48.87	52.44	48.42	51.96
4973	NASDAQ	NVDA	Wed, Oct 24, 2018	54.88	55.35	49.71	49.85
4972	NASDAQ	NVDA	Tue, Oct 23, 2018	55.11	56.05	54.18	55.27
4971	NASDAQ	NVDA	Mon, Oct 22, 2018	57.82	58.83	56.77	57.81
4970	NASDAQ	NVDA	Fri, Oct 19, 2018	60.44	60.64	56.93	57.29
4969	NASDAQ	NVDA	Thu, Oct 18, 2018	61.47	61.85	59.27	59.88
4968	NASDAQ	NVDA	Wed, Oct 17, 2018	62.09	62.47	60.27	60.77
4967	NASDAQ	NVDA	Tue, Oct 16, 2018	59.98	61.57	59.49	61.46
4966	NASDAQ	NVDA	Mon, Oct 15, 2018	61.50	61.50	58.84	58.85
4965	NASDAQ	NVDA	Fri, Oct 12, 2018	61.38	62.39	59.91	61.64
4964	NASDAQ	NVDA	Thu, Oct 11, 2018	60.54	61.89	58.57	58.78
4963	NASDAQ	NVDA	Wed, Oct 10, 2018	65.32	65.78	61.40	61.42
4962	NASDAQ	NVDA	Tue, Oct 9, 2018	66.24	67.19	65.70	66.39
4961	NASDAQ	NVDA	Mon, Oct 8, 2018	66.63	67.79	65.02	66.44
4960	NASDAQ	NVDA	Fri, Oct 5, 2018	69.57	70.20	66.89	67.47
4959	NASDAQ	NVDA	Thu, Oct 4, 2018	71.32	71.56	69.05	69.82
4958	NASDAQ	NVDA	Wed, Oct 3, 2018	72.33	72.41	70.63	71.68
4957	NASDAQ	NVDA	Tue, Oct 2, 2018	72.06	73.19	71.40	71.62
4956	NASDAQ	NVDA	Mon, Oct 1, 2018	71.04	73.02	70.65	72.34
4955	NASDAQ	NVDA	Fri, Sep 28, 2018	68.18	70.48	67.90	70.26
4954	NASDAQ	NVDA	Thu, Sep 27, 2018	67.09	67.30	66.53	66.85
4953	NASDAQ	NVDA	Wed, Sep 26, 2018	67.15	67.56	66.57	66.73
4952	NASDAQ	NVDA	Tue, Sep 25, 2018	67.09	67.36	66.23	67.10
4951	NASDAQ	NVDA	Mon, Sep 24, 2018	65.55	66.46	64.67	66.43
4950	NASDAQ	NVDA	Fri, Sep 21, 2018	66.69	67.15	65.53	65.86
4949	NASDAQ	NVDA	Thu, Sep 20, 2018	66.76	67.19	66.03	66.57
4948	NASDAQ	NVDA	Wed, Sep 19, 2018	67.57	68.17	67.06	68.00
4947	NASDAQ	NVDA	Tue, Sep 18, 2018	68.52	69.56	67.69	67.76
4946	NASDAQ	NVDA	Mon, Sep 17, 2018	68.85	69.35	68.29	68.48
4945	NASDAQ	NVDA	Fri, Sep 14, 2018	68.75	69.78	68.38	69.11
4944	NASDAQ	NVDA	Thu, Sep 13, 2018	67.72	68.75	67.54	67.84
4943	NASDAQ	NVDA	Wed, Sep 12, 2018	67.80	68.00	65.48	67.05
4942	NASDAQ	NVDA	Tue, Sep 11, 2018	68.22	69.10	68.01	68.20
4941	NASDAQ	NVDA	Mon, Sep 10, 2018	68.19	68.98	67.75	68.68
4940	NASDAQ	NVDA	Fri, Sep 7, 2018	67.25	69.23	66.80	67.97
4939	NASDAQ	NVDA	Thu, Sep 6, 2018	69.44	69.47	67.85	68.18
4938	NASDAQ	NVDA	Wed, Sep 5, 2018	70.75	71.11	68.79	69.61
4937	NASDAQ	NVDA	Tue, Sep 4, 2018	70.04	71.31	69.75	70.93
4936	NASDAQ	NVDA	Fri, Aug 31, 2018	69.25	70.30	69.15	70.17
4935	NASDAQ	NVDA	Thu, Aug 30, 2018	69.31	70.43	69.08	69.45
4934	NASDAQ	NVDA	Wed, Aug 29, 2018	68.48	69.88	68.27	69.62
4933	NASDAQ	NVDA	Tue, Aug 28, 2018	68.92	69.15	67.38	68.60
4932	NASDAQ	NVDA	Mon, Aug 27, 2018	68.36	69.73	68.04	68.98
4931	NASDAQ	NVDA	Fri, Aug 24, 2018	66.80	68.20	66.75	68.06
4930	NASDAQ	NVDA	Thu, Aug 23, 2018	65.32	67.37	65.18	66.71
4929	NASDAQ	NVDA	Wed, Aug 22, 2018	63.00	65.76	62.97	65.71
4928	NASDAQ	NVDA	Tue, Aug 21, 2018	62.13	63.38	61.93	63.33
4927	NASDAQ	NVDA	Mon, Aug 20, 2018	60.80	63.30	59.68	61.96
4926	NASDAQ	NVDA	Fri, Aug 17, 2018	63.24	63.24	60.93	61.21
4925	NASDAQ	NVDA	Thu, Aug 16, 2018	65.48	65.50	63.75	64.36
4924	NASDAQ	NVDA	Wed, Aug 15, 2018	65.57	65.91	63.98	64.77
4923	NASDAQ	NVDA	Tue, Aug 14, 2018	65.10	65.50	64.26	65.36
4922	NASDAQ	NVDA	Mon, Aug 13, 2018	63.79	65.25	63.77	64.03
4921	NASDAQ	NVDA	Fri, Aug 10, 2018	63.29	64.03	63.18	63.70
4920	NASDAQ	NVDA	Thu, Aug 9, 2018	64.79	64.81	64.04	64.12
4919	NASDAQ	NVDA	Wed, Aug 8, 2018	64.25	65.06	63.90	64.61
4918	NASDAQ	NVDA	Tue, Aug 7, 2018	64.00	64.43	63.73	64.24
4917	NASDAQ	NVDA	Mon, Aug 6, 2018	62.90	63.54	62.43	63.51
4916	NASDAQ	NVDA	Fri, Aug 3, 2018	62.90	63.27	62.73	63.03
4915	NASDAQ	NVDA	Thu, Aug 2, 2018	60.90	62.70	60.30	62.66
4914	NASDAQ	NVDA	Wed, Aug 1, 2018	61.53	62.09	60.97	61.62
4913	NASDAQ	NVDA	Tue, Jul 31, 2018	60.93	61.97	60.54	61.22
4912	NASDAQ	NVDA	Mon, Jul 30, 2018	63.15	63.21	60.68	61.03
4911	NASDAQ	NVDA	Fri, Jul 27, 2018	64.08	64.15	62.46	63.01
4910	NASDAQ	NVDA	Thu, Jul 26, 2018	62.77	64.08	62.60	63.71
4909	NASDAQ	NVDA	Wed, Jul 25, 2018	62.27	63.10	61.69	62.97
4908	NASDAQ	NVDA	Tue, Jul 24, 2018	62.84	63.71	62.00	62.18
4907	NASDAQ	NVDA	Mon, Jul 23, 2018	62.46	62.47	60.82	62.35
4906	NASDAQ	NVDA	Fri, Jul 20, 2018	62.98	63.38	62.61	62.72
4905	NASDAQ	NVDA	Thu, Jul 19, 2018	62.74	63.35	62.58	63.01
4904	NASDAQ	NVDA	Wed, Jul 18, 2018	63.35	63.49	62.41	62.93
4903	NASDAQ	NVDA	Tue, Jul 17, 2018	61.55	63.58	61.30	63.42
4902	NASDAQ	NVDA	Mon, Jul 16, 2018	62.05	62.59	61.93	62.05
4901	NASDAQ	NVDA	Fri, Jul 13, 2018	63.00	63.00	61.91	62.33
4900	NASDAQ	NVDA	Thu, Jul 12, 2018	62.34	63.29	62.24	62.81
4899	NASDAQ	NVDA	Wed, Jul 11, 2018	62.38	62.73	61.78	61.88
4898	NASDAQ	NVDA	Tue, Jul 10, 2018	62.44	63.54	62.03	63.31
4897	NASDAQ	NVDA	Mon, Jul 9, 2018	62.58	62.68	61.52	62.31
4896	NASDAQ	NVDA	Fri, Jul 6, 2018	60.44	61.92	60.22	61.83
4895	NASDAQ	NVDA	Thu, Jul 5, 2018	59.77	60.73	59.38	60.68
4894	NASDAQ	NVDA	Tue, Jul 3, 2018	60.91	60.97	59.13	59.21
4893	NASDAQ	NVDA	Mon, Jul 2, 2018	58.52	60.60	58.32	60.56
4892	NASDAQ	NVDA	Fri, Jun 29, 2018	60.87	61.00	59.21	59.23
4891	NASDAQ	NVDA	Thu, Jun 28, 2018	58.83	60.34	58.75	60.22
4890	NASDAQ	NVDA	Wed, Jun 27, 2018	60.94	61.61	58.88	58.93
4889	NASDAQ	NVDA	Tue, Jun 26, 2018	60.93	61.41	59.98	60.50
4888	NASDAQ	NVDA	Mon, Jun 25, 2018	61.66	61.70	58.89	59.78
4887	NASDAQ	NVDA	Fri, Jun 22, 2018	64.49	64.62	62.58	62.74
4886	NASDAQ	NVDA	Thu, Jun 21, 2018	65.90	66.09	64.20	64.28
4885	NASDAQ	NVDA	Wed, Jun 20, 2018	65.46	66.11	65.07	65.58
4884	NASDAQ	NVDA	Tue, Jun 19, 2018	65.23	65.91	63.76	65.04
4883	NASDAQ	NVDA	Mon, Jun 18, 2018	65.87	66.45	65.60	66.27
4882	NASDAQ	NVDA	Fri, Jun 15, 2018	66.15	66.87	65.84	66.32
4881	NASDAQ	NVDA	Thu, Jun 14, 2018	66.06	67.30	65.91	66.73
4880	NASDAQ	NVDA	Wed, Jun 13, 2018	65.66	66.42	65.51	65.60
4879	NASDAQ	NVDA	Tue, Jun 12, 2018	65.42	65.77	64.92	65.65
4878	NASDAQ	NVDA	Mon, Jun 11, 2018	65.44	65.86	65.03	65.16
4877	NASDAQ	NVDA	Fri, Jun 8, 2018	64.99	66.00	64.80	65.57
4876	NASDAQ	NVDA	Thu, Jun 7, 2018	66.25	66.37	64.81	65.73
4875	NASDAQ	NVDA	Wed, Jun 6, 2018	65.36	66.32	65.19	66.29
4874	NASDAQ	NVDA	Tue, Jun 5, 2018	66.25	66.65	65.79	66.27
4873	NASDAQ	NVDA	Mon, Jun 4, 2018	64.75	66.44	64.43	66.21
4872	NASDAQ	NVDA	Fri, Jun 1, 2018	63.50	64.47	63.41	64.41
4871	NASDAQ	NVDA	Thu, May 31, 2018	62.93	63.80	62.82	63.05
4870	NASDAQ	NVDA	Wed, May 30, 2018	62.49	63.34	62.24	63.25
4869	NASDAQ	NVDA	Tue, May 29, 2018	62.14	62.84	61.68	62.15
4868	NASDAQ	NVDA	Fri, May 25, 2018	62.05	62.49	61.69	62.32
4867	NASDAQ	NVDA	Thu, May 24, 2018	61.85	62.35	61.31	61.92
4866	NASDAQ	NVDA	Wed, May 23, 2018	60.07	61.90	60.06	61.89
4865	NASDAQ	NVDA	Tue, May 22, 2018	61.20	61.45	60.06	60.68
4864	NASDAQ	NVDA	Mon, May 21, 2018	62.47	62.51	60.12	61.06
4863	NASDAQ	NVDA	Fri, May 18, 2018	62.45	63.09	61.44	61.49
4862	NASDAQ	NVDA	Thu, May 17, 2018	61.52	62.88	61.36	61.93
4861	NASDAQ	NVDA	Wed, May 16, 2018	61.00	62.13	60.63	61.50
4860	NASDAQ	NVDA	Tue, May 15, 2018	63.20	63.23	60.38	61.39
4859	NASDAQ	NVDA	Mon, May 14, 2018	64.02	64.62	63.60	63.84
4858	NASDAQ	NVDA	Fri, May 11, 2018	63.20	64.95	62.64	63.63
4857	NASDAQ	NVDA	Thu, May 10, 2018	64.48	65.13	64.30	65.03
4856	NASDAQ	NVDA	Wed, May 9, 2018	62.80	63.97	62.53	63.95
4855	NASDAQ	NVDA	Tue, May 8, 2018	62.17	62.63	61.68	62.60
4854	NASDAQ	NVDA	Mon, May 7, 2018	60.82	62.75	60.72	62.17
4853	NASDAQ	NVDA	Fri, May 4, 2018	57.96	59.80	57.78	59.77
4852	NASDAQ	NVDA	Thu, May 3, 2018	56.90	58.51	56.44	58.25
4851	NASDAQ	NVDA	Wed, May 2, 2018	56.75	57.20	56.31	56.58
4850	NASDAQ	NVDA	Tue, May 1, 2018	56.14	56.81	55.55	56.79
4849	NASDAQ	NVDA	Mon, Apr 30, 2018	56.75	57.25	56.03	56.23
4848	NASDAQ	NVDA	Fri, Apr 27, 2018	57.38	57.58	56.16	56.58
4847	NASDAQ	NVDA	Thu, Apr 26, 2018	55.80	56.39	55.13	56.31
4846	NASDAQ	NVDA	Wed, Apr 25, 2018	55.00	55.39	52.58	54.17
4845	NASDAQ	NVDA	Tue, Apr 24, 2018	56.23	57.20	54.64	55.30
4844	NASDAQ	NVDA	Mon, Apr 23, 2018	57.36	57.88	55.71	55.97
4843	NASDAQ	NVDA	Fri, Apr 20, 2018	57.17	58.03	56.86	57.18
4842	NASDAQ	NVDA	Thu, Apr 19, 2018	57.94	58.28	56.70	57.26
4841	NASDAQ	NVDA	Wed, Apr 18, 2018	58.88	59.81	58.19	59.09
4840	NASDAQ	NVDA	Tue, Apr 17, 2018	58.40	59.60	57.84	59.39
4839	NASDAQ	NVDA	Mon, Apr 16, 2018	57.94	58.21	56.92	57.87
4838	NASDAQ	NVDA	Fri, Apr 13, 2018	59.29	59.38	57.39	57.88
4837	NASDAQ	NVDA	Thu, Apr 12, 2018	57.50	58.83	57.05	58.65
4836	NASDAQ	NVDA	Wed, Apr 11, 2018	56.83	57.24	56.23	56.56
4835	NASDAQ	NVDA	Tue, Apr 10, 2018	56.18	57.25	55.60	56.98
4834	NASDAQ	NVDA	Mon, Apr 9, 2018	54.20	55.49	53.65	53.85
4833	NASDAQ	NVDA	Fri, Apr 6, 2018	54.31	55.40	53.27	53.56
4832	NASDAQ	NVDA	Thu, Apr 5, 2018	57.15	57.28	54.62	55.35
4831	NASDAQ	NVDA	Wed, Apr 4, 2018	53.75	56.67	53.50	56.56
4830	NASDAQ	NVDA	Tue, Apr 3, 2018	56.95	57.59	55.34	56.34
4829	NASDAQ	NVDA	Mon, Apr 2, 2018	57.19	58.66	54.38	55.26
4828	NASDAQ	NVDA	Thu, Mar 29, 2018	56.03	58.88	55.18	57.90
4827	NASDAQ	NVDA	Wed, Mar 28, 2018	56.03	57.35	54.25	55.34
4826	NASDAQ	NVDA	Tue, Mar 27, 2018	61.94	62.50	54.96	56.38
4825	NASDAQ	NVDA	Mon, Mar 26, 2018	59.50	61.13	58.98	61.12
4824	NASDAQ	NVDA	Fri, Mar 23, 2018	60.60	60.67	58.13	58.24
4823	NASDAQ	NVDA	Thu, Mar 22, 2018	61.50	61.97	60.09	60.46
4822	NASDAQ	NVDA	Wed, Mar 21, 2018	62.33	63.00	61.83	62.14
4821	NASDAQ	NVDA	Tue, Mar 20, 2018	60.28	62.79	60.28	62.40
4820	NASDAQ	NVDA	Mon, Mar 19, 2018	62.05	62.34	59.25	60.25
4819	NASDAQ	NVDA	Fri, Mar 16, 2018	62.50	62.81	62.12	62.62
4818	NASDAQ	NVDA	Thu, Mar 15, 2018	62.32	63.16	61.91	62.34
4817	NASDAQ	NVDA	Wed, Mar 14, 2018	62.36	62.64	61.56	62.19
4816	NASDAQ	NVDA	Tue, Mar 13, 2018	62.87	63.63	61.51	61.93
4815	NASDAQ	NVDA	Mon, Mar 12, 2018	61.75	63.25	61.67	62.44
4814	NASDAQ	NVDA	Fri, Mar 9, 2018	60.78	61.46	60.61	61.33
4813	NASDAQ	NVDA	Thu, Mar 8, 2018	60.74	60.74	59.85	60.30
4812	NASDAQ	NVDA	Wed, Mar 7, 2018	59.50	60.99	59.49	60.46
4811	NASDAQ	NVDA	Tue, Mar 6, 2018	59.78	60.74	59.34	60.54
4810	NASDAQ	NVDA	Mon, Mar 5, 2018	58.63	59.31	57.38	58.91
4809	NASDAQ	NVDA	Fri, Mar 2, 2018	56.97	59.20	55.46	59.14
4808	NASDAQ	NVDA	Thu, Mar 1, 2018	60.48	61.02	57.03	58.05
4807	NASDAQ	NVDA	Wed, Feb 28, 2018	61.63	62.03	60.38	60.50
4806	NASDAQ	NVDA	Tue, Feb 27, 2018	61.38	62.23	61.28	61.52
4805	NASDAQ	NVDA	Mon, Feb 26, 2018	61.95	62.00	61.02	61.65
4804	NASDAQ	NVDA	Fri, Feb 23, 2018	61.14	61.48	60.63	61.48
4803	NASDAQ	NVDA	Thu, Feb 22, 2018	60.68	61.41	59.88	60.54
4802	NASDAQ	NVDA	Wed, Feb 21, 2018	62.92	62.99	60.34	60.38
4801	NASDAQ	NVDA	Tue, Feb 20, 2018	61.19	62.97	61.15	62.27
4800	NASDAQ	NVDA	Fri, Feb 16, 2018	61.35	62.50	60.87	60.96
4799	NASDAQ	NVDA	Thu, Feb 15, 2018	61.20	62.09	60.38	61.63
4798	NASDAQ	NVDA	Wed, Feb 14, 2018	57.75	60.65	57.64	60.36
4797	NASDAQ	NVDA	Tue, Feb 13, 2018	56.64	58.63	56.31	58.16
4796	NASDAQ	NVDA	Mon, Feb 12, 2018	58.84	58.87	56.26	57.01
4795	NASDAQ	NVDA	Fri, Feb 9, 2018	59.56	59.72	54.38	58.02
4794	NASDAQ	NVDA	Thu, Feb 8, 2018	58.47	58.81	54.38	54.38
4793	NASDAQ	NVDA	Wed, Feb 7, 2018	57.40	58.74	56.68	57.20
4792	NASDAQ	NVDA	Tue, Feb 6, 2018	51.10	56.43	51.00	56.40
4791	NASDAQ	NVDA	Mon, Feb 5, 2018	56.75	58.31	51.25	53.43
4790	NASDAQ	NVDA	Fri, Feb 2, 2018	59.25	59.49	57.79	58.38
4789	NASDAQ	NVDA	Thu, Feb 1, 2018	59.63	61.73	59.52	60.13
4788	NASDAQ	NVDA	Wed, Jan 31, 2018	61.44	62.32	61.11	61.45
4787	NASDAQ	NVDA	Tue, Jan 30, 2018	60.28	61.61	59.60	60.68
4786	NASDAQ	NVDA	Mon, Jan 29, 2018	60.69	62.03	60.15	61.71
4785	NASDAQ	NVDA	Fri, Jan 26, 2018	59.53	60.84	59.40	60.83
4784	NASDAQ	NVDA	Thu, Jan 25, 2018	59.50	59.94	58.94	59.09
4783	NASDAQ	NVDA	Wed, Jan 24, 2018	59.76	60.12	58.39	58.95
4782	NASDAQ	NVDA	Tue, Jan 23, 2018	58.96	59.96	58.78	59.73
4781	NASDAQ	NVDA	Mon, Jan 22, 2018	57.61	58.44	57.03	58.42
4780	NASDAQ	NVDA	Fri, Jan 19, 2018	57.02	57.77	56.75	57.53
4779	NASDAQ	NVDA	Thu, Jan 18, 2018	55.99	56.66	55.67	56.11
4778	NASDAQ	NVDA	Wed, Jan 17, 2018	55.18	56.28	54.23	56.18
4777	NASDAQ	NVDA	Tue, Jan 16, 2018	56.01	56.88	54.17	55.03
4776	NASDAQ	NVDA	Fri, Jan 12, 2018	55.90	56.25	55.34	55.75
4775	NASDAQ	NVDA	Thu, Jan 11, 2018	56.25	56.57	55.80	56.02
4774	NASDAQ	NVDA	Wed, Jan 10, 2018	54.55	55.96	54.00	55.92
4773	NASDAQ	NVDA	Tue, Jan 9, 2018	55.56	55.96	54.66	55.49
4772	NASDAQ	NVDA	Mon, Jan 8, 2018	55.10	56.25	54.65	55.50
4771	NASDAQ	NVDA	Fri, Jan 5, 2018	53.55	54.23	52.77	53.85
4770	NASDAQ	NVDA	Thu, Jan 4, 2018	53.94	54.51	53.17	53.40
4769	NASDAQ	NVDA	Wed, Jan 3, 2018	51.03	53.43	50.94	53.12
4768	NASDAQ	NVDA	Tue, Jan 2, 2018	48.95	49.88	48.63	49.84
4767	NASDAQ	NVDA	Fri, Dec 29, 2017	49.62	49.62	48.38	48.38
4766	NASDAQ	NVDA	Thu, Dec 28, 2017	49.53	49.85	49.29	49.35
4765	NASDAQ	NVDA	Wed, Dec 27, 2017	49.23	49.99	49.08	49.29
4764	NASDAQ	NVDA	Tue, Dec 26, 2017	48.26	49.44	47.96	49.36
4763	NASDAQ	NVDA	Fri, Dec 22, 2017	48.60	48.91	47.81	48.82
4762	NASDAQ	NVDA	Thu, Dec 21, 2017	49.24	49.49	48.89	48.97
4761	NASDAQ	NVDA	Wed, Dec 20, 2017	49.43	49.52	48.64	49.20
4760	NASDAQ	NVDA	Tue, Dec 19, 2017	49.38	49.43	48.74	49.03
4759	NASDAQ	NVDA	Mon, Dec 18, 2017	48.30	49.51	48.00	49.48
4758	NASDAQ	NVDA	Fri, Dec 15, 2017	47.06	48.10	46.41	47.89
4757	NASDAQ	NVDA	Thu, Dec 14, 2017	46.48	47.34	46.15	46.62
4756	NASDAQ	NVDA	Wed, Dec 13, 2017	48.13	48.14	46.47	46.55
4755	NASDAQ	NVDA	Tue, Dec 12, 2017	48.23	48.46	47.47	47.71
4754	NASDAQ	NVDA	Mon, Dec 11, 2017	48.02	48.70	47.86	48.67
4753	NASDAQ	NVDA	Fri, Dec 8, 2017	48.50	48.70	47.79	47.87
4752	NASDAQ	NVDA	Thu, Dec 7, 2017	47.99	48.40	47.53	48.00
4751	NASDAQ	NVDA	Wed, Dec 6, 2017	46.43	47.54	46.21	47.32
4750	NASDAQ	NVDA	Tue, Dec 5, 2017	45.60	48.18	45.15	46.94
4749	NASDAQ	NVDA	Mon, Dec 4, 2017	50.01	50.08	46.13	46.67
4748	NASDAQ	NVDA	Fri, Dec 1, 2017	49.83	50.03	48.12	49.42
4747	NASDAQ	NVDA	Thu, Nov 30, 2017	49.80	50.67	49.16	50.18
4746	NASDAQ	NVDA	Wed, Nov 29, 2017	52.50	52.53	47.81	49.11
4745	NASDAQ	NVDA	Tue, Nov 28, 2017	53.59	53.68	52.06	52.68
4744	NASDAQ	NVDA	Mon, Nov 27, 2017	54.33	54.34	53.50	53.54
4743	NASDAQ	NVDA	Fri, Nov 24, 2017	53.90	54.25	53.65	54.24
4742	NASDAQ	NVDA	Wed, Nov 22, 2017	54.25	54.25	53.40	53.73
4741	NASDAQ	NVDA	Tue, Nov 21, 2017	53.92	54.13	53.60	54.01
4740	NASDAQ	NVDA	Mon, Nov 20, 2017	53.00	53.64	52.63	53.52
4739	NASDAQ	NVDA	Fri, Nov 17, 2017	53.48	53.84	52.69	52.84
4738	NASDAQ	NVDA	Thu, Nov 16, 2017	53.25	53.55	52.81	52.90
4737	NASDAQ	NVDA	Wed, Nov 15, 2017	52.99	53.00	51.95	52.50
4736	NASDAQ	NVDA	Tue, Nov 14, 2017	53.25	53.70	52.81	53.55
4735	NASDAQ	NVDA	Mon, Nov 13, 2017	54.04	54.29	53.00	53.16
4734	NASDAQ	NVDA	Fri, Nov 10, 2017	53.27	54.67	52.91	54.04
4733	NASDAQ	NVDA	Thu, Nov 9, 2017	51.32	51.58	50.09	51.33
4732	NASDAQ	NVDA	Wed, Nov 8, 2017	52.96	53.00	51.81	52.29
4731	NASDAQ	NVDA	Tue, Nov 7, 2017	52.64	53.23	52.51	53.01
4730	NASDAQ	NVDA	Mon, Nov 6, 2017	51.80	52.50	51.68	52.41
4729	NASDAQ	NVDA	Fri, Nov 3, 2017	51.80	52.17	51.34	52.17
4728	NASDAQ	NVDA	Thu, Nov 2, 2017	51.50	51.95	50.91	51.49
4727	NASDAQ	NVDA	Wed, Nov 1, 2017	52.34	52.49	51.15	51.80
4726	NASDAQ	NVDA	Tue, Oct 31, 2017	51.28	51.97	51.23	51.70
4725	NASDAQ	NVDA	Mon, Oct 30, 2017	50.47	51.52	50.31	50.96
4724	NASDAQ	NVDA	Fri, Oct 27, 2017	49.45	50.47	49.19	50.47
4723	NASDAQ	NVDA	Thu, Oct 26, 2017	48.70	49.04	48.45	48.92
4722	NASDAQ	NVDA	Wed, Oct 25, 2017	49.27	49.81	47.79	48.42
4721	NASDAQ	NVDA	Tue, Oct 24, 2017	49.25	49.69	48.99	49.67
4720	NASDAQ	NVDA	Mon, Oct 23, 2017	49.45	49.71	48.95	49.16
4719	NASDAQ	NVDA	Fri, Oct 20, 2017	49.62	49.90	49.14	49.23
4718	NASDAQ	NVDA	Thu, Oct 19, 2017	48.61	49.50	48.11	49.45
4717	NASDAQ	NVDA	Wed, Oct 18, 2017	49.53	49.54	48.33	49.40
4716	NASDAQ	NVDA	Tue, Oct 17, 2017	49.27	49.73	49.09	49.44
4715	NASDAQ	NVDA	Mon, Oct 16, 2017	48.95	49.51	48.31	49.48
4714	NASDAQ	NVDA	Fri, Oct 13, 2017	48.39	48.75	47.91	48.65
4713	NASDAQ	NVDA	Thu, Oct 12, 2017	47.77	48.27	47.48	47.76
4712	NASDAQ	NVDA	Wed, Oct 11, 2017	47.40	47.75	46.94	47.74
4711	NASDAQ	NVDA	Tue, Oct 10, 2017	47.86	48.24	46.82	47.23
4710	NASDAQ	NVDA	Mon, Oct 9, 2017	45.70	46.68	45.51	46.35
4709	NASDAQ	NVDA	Fri, Oct 6, 2017	44.91	45.46	44.75	45.33
4708	NASDAQ	NVDA	Thu, Oct 5, 2017	45.47	45.50	44.89	45.19
4707	NASDAQ	NVDA	Wed, Oct 4, 2017	44.91	45.44	44.54	45.22
4706	NASDAQ	NVDA	Tue, Oct 3, 2017	44.81	45.15	44.40	44.84
4705	NASDAQ	NVDA	Mon, Oct 2, 2017	45.20	45.50	44.25	44.75
4704	NASDAQ	NVDA	Fri, Sep 29, 2017	44.77	44.93	44.31	44.69
4703	NASDAQ	NVDA	Thu, Sep 28, 2017	44.01	44.05	43.44	43.92
4702	NASDAQ	NVDA	Wed, Sep 27, 2017	43.91	44.07	43.19	43.93
4701	NASDAQ	NVDA	Tue, Sep 26, 2017	44.11	44.67	42.59	42.99
4700	NASDAQ	NVDA	Mon, Sep 25, 2017	44.44	44.45	42.54	42.75
4699	NASDAQ	NVDA	Fri, Sep 22, 2017	45.08	45.58	44.65	44.75
4698	NASDAQ	NVDA	Thu, Sep 21, 2017	45.41	45.68	44.40	45.19
4697	NASDAQ	NVDA	Wed, Sep 20, 2017	46.88	47.36	46.05	46.46
4696	NASDAQ	NVDA	Tue, Sep 19, 2017	46.38	47.46	46.15	46.84
4695	NASDAQ	NVDA	Mon, Sep 18, 2017	46.29	47.80	46.22	46.89
4694	NASDAQ	NVDA	Fri, Sep 15, 2017	43.22	45.03	43.16	45.03
4693	NASDAQ	NVDA	Thu, Sep 14, 2017	42.20	43.14	41.95	42.35
4692	NASDAQ	NVDA	Wed, Sep 13, 2017	42.15	42.89	41.82	42.59
4691	NASDAQ	NVDA	Tue, Sep 12, 2017	42.50	42.50	41.74	42.40
4690	NASDAQ	NVDA	Mon, Sep 11, 2017	41.39	42.36	41.33	42.25
4689	NASDAQ	NVDA	Fri, Sep 8, 2017	41.53	41.68	40.68	40.92
4688	NASDAQ	NVDA	Thu, Sep 7, 2017	41.62	41.97	41.24	41.65
4687	NASDAQ	NVDA	Wed, Sep 6, 2017	41.81	41.95	41.10	41.45
4686	NASDAQ	NVDA	Tue, Sep 5, 2017	42.10	42.15	40.89	41.48
4685	NASDAQ	NVDA	Fri, Sep 1, 2017	42.49	42.98	42.40	42.62
4684	NASDAQ	NVDA	Thu, Aug 31, 2017	41.63	42.40	41.55	42.36
4683	NASDAQ	NVDA	Wed, Aug 30, 2017	41.38	41.53	41.07	41.42
4682	NASDAQ	NVDA	Tue, Aug 29, 2017	40.65	41.40	40.57	41.18
4681	NASDAQ	NVDA	Mon, Aug 28, 2017	41.15	41.28	40.58	41.24
4680	NASDAQ	NVDA	Fri, Aug 25, 2017	41.54	41.65	40.89	40.95
4679	NASDAQ	NVDA	Thu, Aug 24, 2017	41.78	41.82	41.03	41.30
4678	NASDAQ	NVDA	Wed, Aug 23, 2017	40.30	41.56	40.21	41.45
4677	NASDAQ	NVDA	Tue, Aug 22, 2017	40.12	40.70	39.93	40.64
4676	NASDAQ	NVDA	Mon, Aug 21, 2017	40.62	40.74	39.34	39.79
4675	NASDAQ	NVDA	Fri, Aug 18, 2017	40.92	41.09	39.91	40.38
4674	NASDAQ	NVDA	Thu, Aug 17, 2017	41.20	41.38	40.35	40.37
4673	NASDAQ	NVDA	Wed, Aug 16, 2017	41.90	42.14	40.96	41.29
4672	NASDAQ	NVDA	Tue, Aug 15, 2017	42.15	42.42	41.40	41.75
4671	NASDAQ	NVDA	Mon, Aug 14, 2017	39.92	42.14	39.80	42.10
4670	NASDAQ	NVDA	Fri, Aug 11, 2017	39.29	39.75	38.23	38.99
4669	NASDAQ	NVDA	Thu, Aug 10, 2017	43.04	43.17	41.08	41.19
4668	NASDAQ	NVDA	Wed, Aug 9, 2017	42.11	43.05	41.92	43.03
4667	NASDAQ	NVDA	Tue, Aug 8, 2017	43.47	43.64	42.18	42.58
4666	NASDAQ	NVDA	Mon, Aug 7, 2017	42.10	43.09	42.00	43.09
4665	NASDAQ	NVDA	Fri, Aug 4, 2017	41.85	42.52	41.62	41.80
4664	NASDAQ	NVDA	Thu, Aug 3, 2017	41.09	41.66	40.92	41.62
4663	NASDAQ	NVDA	Wed, Aug 2, 2017	41.44	41.48	40.32	41.10
4662	NASDAQ	NVDA	Tue, Aug 1, 2017	40.53	41.14	40.25	41.12
4661	NASDAQ	NVDA	Mon, Jul 31, 2017	41.24	41.60	40.16	40.63
4660	NASDAQ	NVDA	Fri, Jul 28, 2017	40.07	41.35	39.82	41.10
4659	NASDAQ	NVDA	Thu, Jul 27, 2017	42.07	42.19	39.39	40.44
4658	NASDAQ	NVDA	Wed, Jul 26, 2017	41.92	42.48	41.46	41.82
4657	NASDAQ	NVDA	Tue, Jul 25, 2017	41.31	41.48	40.90	41.34
4656	NASDAQ	NVDA	Mon, Jul 24, 2017	42.10	42.20	41.43	41.54
4655	NASDAQ	NVDA	Fri, Jul 21, 2017	41.67	42.33	41.52	42.03
4654	NASDAQ	NVDA	Thu, Jul 20, 2017	41.48	41.88	40.98	41.88
4653	NASDAQ	NVDA	Wed, Jul 19, 2017	41.58	41.85	41.15	41.28
4652	NASDAQ	NVDA	Tue, Jul 18, 2017	40.45	41.64	40.33	41.49
4651	NASDAQ	NVDA	Mon, Jul 17, 2017	41.58	41.88	40.44	41.06
4650	NASDAQ	NVDA	Fri, Jul 14, 2017	40.32	41.25	40.25	41.24
4649	NASDAQ	NVDA	Thu, Jul 13, 2017	40.75	41.58	39.69	40.16
4648	NASDAQ	NVDA	Wed, Jul 12, 2017	39.58	40.75	39.14	40.63
4647	NASDAQ	NVDA	Tue, Jul 11, 2017	38.46	39.05	38.04	38.97
4646	NASDAQ	NVDA	Mon, Jul 10, 2017	37.44	38.50	37.17	38.43
4645	NASDAQ	NVDA	Fri, Jul 7, 2017	36.45	36.88	36.21	36.69
4644	NASDAQ	NVDA	Thu, Jul 6, 2017	35.47	36.34	34.94	35.87
4643	NASDAQ	NVDA	Wed, Jul 5, 2017	35.48	36.06	35.28	35.76
4642	NASDAQ	NVDA	Mon, Jul 3, 2017	36.26	36.41	34.65	34.83
4641	NASDAQ	NVDA	Fri, Jun 30, 2017	36.85	36.98	35.88	36.14
4640	NASDAQ	NVDA	Thu, Jun 29, 2017	37.65	37.68	36.02	36.67
4639	NASDAQ	NVDA	Wed, Jun 28, 2017	37.33	37.99	36.44	37.94
4638	NASDAQ	NVDA	Tue, Jun 27, 2017	37.86	37.95	36.59	36.65
4637	NASDAQ	NVDA	Mon, Jun 26, 2017	38.79	39.15	37.08	38.04
4636	NASDAQ	NVDA	Fri, Jun 23, 2017	39.67	39.83	38.31	38.46
4635	NASDAQ	NVDA	Thu, Jun 22, 2017	39.95	40.09	39.35	39.59
4634	NASDAQ	NVDA	Wed, Jun 21, 2017	39.55	39.91	38.93	39.87
4633	NASDAQ	NVDA	Tue, Jun 20, 2017	39.76	40.44	39.23	39.27
4632	NASDAQ	NVDA	Mon, Jun 19, 2017	38.35	39.38	38.32	39.33
4631	NASDAQ	NVDA	Fri, Jun 16, 2017	38.19	38.68	37.56	37.91
4630	NASDAQ	NVDA	Thu, Jun 15, 2017	36.74	38.40	36.63	38.09
4629	NASDAQ	NVDA	Wed, Jun 14, 2017	37.88	38.52	37.13	37.93
4628	NASDAQ	NVDA	Tue, Jun 13, 2017	38.60	38.69	36.41	37.85
4627	NASDAQ	NVDA	Mon, Jun 12, 2017	36.47	37.93	35.53	37.49
4626	NASDAQ	NVDA	Fri, Jun 9, 2017	41.19	42.13	35.69	37.40
4625	NASDAQ	NVDA	Thu, Jun 8, 2017	38.37	40.00	37.95	39.99
4624	NASDAQ	NVDA	Wed, Jun 7, 2017	37.08	37.47	36.93	37.28
4623	NASDAQ	NVDA	Tue, Jun 6, 2017	36.96	37.42	36.70	36.84
4622	NASDAQ	NVDA	Mon, Jun 5, 2017	35.75	37.13	35.63	37.00
4621	NASDAQ	NVDA	Fri, Jun 2, 2017	36.06	36.33	35.85	35.91
4620	NASDAQ	NVDA	Thu, Jun 1, 2017	36.25	36.26	35.63	36.09
4619	NASDAQ	NVDA	Wed, May 31, 2017	36.67	36.75	35.51	36.09
4618	NASDAQ	NVDA	Tue, May 30, 2017	35.93	36.57	35.76	36.22
4617	NASDAQ	NVDA	Fri, May 26, 2017	34.48	36.32	34.28	35.46
4616	NASDAQ	NVDA	Thu, May 25, 2017	35.00	35.01	34.11	34.57
4615	NASDAQ	NVDA	Wed, May 24, 2017	35.24	35.27	34.52	34.64
4614	NASDAQ	NVDA	Tue, May 23, 2017	34.93	34.95	33.93	34.26
4613	NASDAQ	NVDA	Mon, May 22, 2017	34.44	34.87	34.33	34.73
4612	NASDAQ	NVDA	Fri, May 19, 2017	34.26	34.56	33.81	34.00
4611	NASDAQ	NVDA	Thu, May 18, 2017	32.38	33.36	31.76	33.27
4610	NASDAQ	NVDA	Wed, May 17, 2017	33.53	33.72	31.89	31.93
4609	NASDAQ	NVDA	Tue, May 16, 2017	34.10	34.36	33.34	34.20
4608	NASDAQ	NVDA	Mon, May 15, 2017	32.39	33.60	32.35	33.58
4607	NASDAQ	NVDA	Fri, May 12, 2017	31.66	32.40	31.45	31.97
4606	NASDAQ	NVDA	Thu, May 11, 2017	30.01	32.61	29.98	31.63
4605	NASDAQ	NVDA	Wed, May 10, 2017	28.57	30.46	28.51	30.32
4604	NASDAQ	NVDA	Tue, May 9, 2017	25.75	26.23	25.67	25.74
4603	NASDAQ	NVDA	Mon, May 8, 2017	26.09	26.10	25.58	25.69
4602	NASDAQ	NVDA	Fri, May 5, 2017	25.85	26.04	25.69	25.97
4601	NASDAQ	NVDA	Thu, May 4, 2017	26.13	26.24	25.88	25.96
4600	NASDAQ	NVDA	Wed, May 3, 2017	25.80	26.16	25.65	26.06
4599	NASDAQ	NVDA	Tue, May 2, 2017	26.39	26.40	25.64	25.87
4598	NASDAQ	NVDA	Mon, May 1, 2017	26.19	26.71	26.11	26.66
4597	NASDAQ	NVDA	Fri, Apr 28, 2017	26.34	26.41	26.02	26.08
4596	NASDAQ	NVDA	Thu, Apr 27, 2017	26.08	26.50	25.90	26.41
4595	NASDAQ	NVDA	Wed, Apr 26, 2017	26.32	26.35	25.99	26.01
4594	NASDAQ	NVDA	Tue, Apr 25, 2017	25.89	26.33	25.67	26.19
4593	NASDAQ	NVDA	Mon, Apr 24, 2017	25.74	25.87	25.53	25.74
4592	NASDAQ	NVDA	Fri, Apr 21, 2017	25.21	25.45	25.09	25.42
4591	NASDAQ	NVDA	Thu, Apr 20, 2017	25.07	25.36	24.85	25.32
4590	NASDAQ	NVDA	Wed, Apr 19, 2017	25.00	25.25	24.85	24.92
4589	NASDAQ	NVDA	Tue, Apr 18, 2017	24.66	24.89	24.40	24.82
4588	NASDAQ	NVDA	Mon, Apr 17, 2017	24.00	24.81	23.95	24.81
4587	NASDAQ	NVDA	Thu, Apr 13, 2017	24.08	24.30	23.87	23.87
4586	NASDAQ	NVDA	Wed, Apr 12, 2017	24.53	24.68	24.28	24.33
4585	NASDAQ	NVDA	Tue, Apr 11, 2017	24.14	24.72	24.09	24.53
4584	NASDAQ	NVDA	Mon, Apr 10, 2017	25.09	25.16	24.40	24.44
4583	NASDAQ	NVDA	Fri, Apr 7, 2017	25.26	25.43	24.93	25.08
4582	NASDAQ	NVDA	Thu, Apr 6, 2017	25.06	25.31	24.60	25.19
4581	NASDAQ	NVDA	Wed, Apr 5, 2017	25.00	25.59	24.88	25.01
4580	NASDAQ	NVDA	Tue, Apr 4, 2017	25.85	26.11	25.09	25.20
4579	NASDAQ	NVDA	Mon, Apr 3, 2017	27.24	27.41	26.86	27.10
4578	NASDAQ	NVDA	Fri, Mar 31, 2017	27.25	27.47	27.10	27.23
4577	NASDAQ	NVDA	Thu, Mar 30, 2017	26.91	27.50	26.85	27.35
4576	NASDAQ	NVDA	Wed, Mar 29, 2017	27.00	27.12	26.81	26.84
4575	NASDAQ	NVDA	Tue, Mar 28, 2017	27.08	27.22	26.82	26.92
4574	NASDAQ	NVDA	Mon, Mar 27, 2017	26.40	27.10	25.89	27.06
4573	NASDAQ	NVDA	Fri, Mar 24, 2017	27.24	27.32	26.61	26.87
4572	NASDAQ	NVDA	Thu, Mar 23, 2017	26.94	27.14	26.68	26.77
4571	NASDAQ	NVDA	Wed, Mar 22, 2017	26.37	27.07	26.33	27.02
4570	NASDAQ	NVDA	Tue, Mar 21, 2017	27.19	27.49	26.40	26.48
4569	NASDAQ	NVDA	Mon, Mar 20, 2017	26.70	27.40	26.53	27.36
4568	NASDAQ	NVDA	Fri, Mar 17, 2017	26.13	26.53	25.95	26.52
4567	NASDAQ	NVDA	Thu, Mar 16, 2017	25.75	25.96	25.60	25.95
4566	NASDAQ	NVDA	Wed, Mar 15, 2017	25.56	25.75	25.08	25.64
4565	NASDAQ	NVDA	Tue, Mar 14, 2017	25.59	25.69	25.12	25.45
4564	NASDAQ	NVDA	Mon, Mar 13, 2017	24.89	25.56	24.88	25.46
4563	NASDAQ	NVDA	Fri, Mar 10, 2017	24.90	25.02	24.60	24.78
4562	NASDAQ	NVDA	Thu, Mar 9, 2017	24.48	24.86	24.35	24.64
4561	NASDAQ	NVDA	Wed, Mar 8, 2017	25.18	25.33	24.62	24.64
4560	NASDAQ	NVDA	Tue, Mar 7, 2017	24.42	24.88	24.29	24.69
4559	NASDAQ	NVDA	Mon, Mar 6, 2017	24.24	24.53	23.79	24.42
4558	NASDAQ	NVDA	Fri, Mar 3, 2017	24.64	24.69	24.06	24.61
4557	NASDAQ	NVDA	Thu, Mar 2, 2017	25.57	25.71	24.72	24.75
4556	NASDAQ	NVDA	Wed, Mar 1, 2017	25.95	26.09	25.28	25.70
4555	NASDAQ	NVDA	Tue, Feb 28, 2017	26.20	26.30	25.19	25.37
4554	NASDAQ	NVDA	Mon, Feb 27, 2017	25.55	26.26	25.39	26.10
4553	NASDAQ	NVDA	Fri, Feb 24, 2017	24.27	25.50	23.93	25.37
4552	NASDAQ	NVDA	Thu, Feb 23, 2017	26.38	26.60	24.92	25.12
4551	NASDAQ	NVDA	Wed, Feb 22, 2017	27.86	27.95	27.50	27.69
4550	NASDAQ	NVDA	Tue, Feb 21, 2017	27.06	27.81	27.06	27.77
4549	NASDAQ	NVDA	Fri, Feb 17, 2017	26.68	26.85	26.20	26.81
4548	NASDAQ	NVDA	Thu, Feb 16, 2017	27.35	27.36	26.42	26.81
4547	NASDAQ	NVDA	Wed, Feb 15, 2017	27.23	27.45	26.94	27.25
4546	NASDAQ	NVDA	Tue, Feb 14, 2017	27.00	27.54	26.57	27.20
4545	NASDAQ	NVDA	Mon, Feb 13, 2017	28.35	28.50	27.05	27.10
4544	NASDAQ	NVDA	Fri, Feb 10, 2017	29.98	30.18	28.15	28.41
4543	NASDAQ	NVDA	Thu, Feb 9, 2017	29.72	29.77	28.90	29.10
4542	NASDAQ	NVDA	Wed, Feb 8, 2017	29.60	29.83	29.10	29.65
4541	NASDAQ	NVDA	Tue, Feb 7, 2017	29.68	30.23	29.48	29.78
4540	NASDAQ	NVDA	Mon, Feb 6, 2017	28.50	29.33	28.50	29.33
4539	NASDAQ	NVDA	Fri, Feb 3, 2017	28.86	28.98	28.48	28.60
4538	NASDAQ	NVDA	Thu, Feb 2, 2017	28.33	28.94	28.02	28.85
4537	NASDAQ	NVDA	Wed, Feb 1, 2017	27.65	28.53	27.47	28.49
4536	NASDAQ	NVDA	Tue, Jan 31, 2017	27.24	27.51	27.05	27.30
4535	NASDAQ	NVDA	Mon, Jan 30, 2017	27.73	27.75	26.98	27.51
4534	NASDAQ	NVDA	Fri, Jan 27, 2017	27.48	27.97	27.21	27.94
4533	NASDAQ	NVDA	Thu, Jan 26, 2017	26.98	27.49	26.68	27.41
4532	NASDAQ	NVDA	Wed, Jan 25, 2017	27.26	27.33	26.58	26.95
4531	NASDAQ	NVDA	Tue, Jan 24, 2017	26.38	26.90	26.23	26.83
4530	NASDAQ	NVDA	Mon, Jan 23, 2017	25.95	26.48	25.93	26.27
4529	NASDAQ	NVDA	Fri, Jan 20, 2017	26.52	26.70	25.78	26.00
4528	NASDAQ	NVDA	Thu, Jan 19, 2017	25.77	26.62	25.75	26.29
4527	NASDAQ	NVDA	Wed, Jan 18, 2017	25.06	25.81	24.78	25.74
4526	NASDAQ	NVDA	Tue, Jan 17, 2017	25.75	25.80	25.14	25.28
4525	NASDAQ	NVDA	Fri, Jan 13, 2017	25.90	26.25	25.77	25.86
4524	NASDAQ	NVDA	Thu, Jan 12, 2017	26.06	26.18	25.41	25.86
4523	NASDAQ	NVDA	Wed, Jan 11, 2017	26.50	26.55	26.04	26.29
4522	NASDAQ	NVDA	Tue, Jan 10, 2017	26.95	27.30	26.41	26.62
4521	NASDAQ	NVDA	Mon, Jan 9, 2017	25.88	27.00	25.88	26.82
4520	NASDAQ	NVDA	Fri, Jan 6, 2017	25.71	26.06	25.30	25.78
4519	NASDAQ	NVDA	Thu, Jan 5, 2017	26.13	26.46	25.26	25.44
4518	NASDAQ	NVDA	Wed, Jan 4, 2017	25.85	26.38	25.38	26.10
4517	NASDAQ	NVDA	Tue, Jan 3, 2017	26.10	26.59	24.85	25.50
4516	NASDAQ	NVDA	Fri, Dec 30, 2016	27.84	27.98	26.58	26.69
4515	NASDAQ	NVDA	Thu, Dec 29, 2016	26.23	27.87	25.70	27.86
4514	NASDAQ	NVDA	Wed, Dec 28, 2016	29.90	29.98	27.17	27.31
4513	NASDAQ	NVDA	Tue, Dec 27, 2016	28.02	29.34	27.81	29.33
4512	NASDAQ	NVDA	Fri, Dec 23, 2016	26.60	27.46	26.57	27.45
4511	NASDAQ	NVDA	Thu, Dec 22, 2016	26.71	27.22	26.63	26.78
4510	NASDAQ	NVDA	Wed, Dec 21, 2016	26.41	26.49	25.93	26.46
4509	NASDAQ	NVDA	Tue, Dec 20, 2016	26.15	26.53	26.03	26.29
4508	NASDAQ	NVDA	Mon, Dec 19, 2016	24.93	25.61	24.75	25.41
4507	NASDAQ	NVDA	Fri, Dec 16, 2016	24.96	25.18	24.43	25.10
4506	NASDAQ	NVDA	Thu, Dec 15, 2016	24.23	24.99	24.15	24.68
4505	NASDAQ	NVDA	Wed, Dec 14, 2016	23.14	24.28	22.89	24.11
4504	NASDAQ	NVDA	Tue, Dec 13, 2016	22.52	23.07	22.51	22.79
4503	NASDAQ	NVDA	Mon, Dec 12, 2016	22.46	22.49	21.89	22.40
4502	NASDAQ	NVDA	Fri, Dec 9, 2016	23.55	23.57	22.68	22.96
4501	NASDAQ	NVDA	Thu, Dec 8, 2016	23.80	24.16	23.26	23.37
4500	NASDAQ	NVDA	Wed, Dec 7, 2016	23.21	23.83	23.03	23.77
4499	NASDAQ	NVDA	Tue, Dec 6, 2016	23.05	23.43	22.89	23.35
4498	NASDAQ	NVDA	Mon, Dec 5, 2016	22.50	23.15	22.25	22.97
4497	NASDAQ	NVDA	Fri, Dec 2, 2016	21.56	22.20	21.28	22.11
4496	NASDAQ	NVDA	Thu, Dec 1, 2016	23.03	23.04	21.19	21.91
4495	NASDAQ	NVDA	Wed, Nov 30, 2016	23.40	23.54	23.03	23.05
4494	NASDAQ	NVDA	Tue, Nov 29, 2016	23.50	23.61	23.13	23.31
4493	NASDAQ	NVDA	Mon, Nov 28, 2016	23.47	23.69	23.40	23.53
4492	NASDAQ	NVDA	Fri, Nov 25, 2016	23.61	23.78	23.35	23.54
4491	NASDAQ	NVDA	Wed, Nov 23, 2016	23.43	23.81	23.19	23.49
4490	NASDAQ	NVDA	Tue, Nov 22, 2016	23.33	23.43	23.10	23.41
4489	NASDAQ	NVDA	Mon, Nov 21, 2016	23.52	23.59	23.10	23.25
4488	NASDAQ	NVDA	Fri, Nov 18, 2016	23.10	23.58	22.95	23.34
4487	NASDAQ	NVDA	Thu, Nov 17, 2016	23.08	23.70	22.66	23.10
4486	NASDAQ	NVDA	Wed, Nov 16, 2016	21.84	23.14	21.59	22.91
4485	NASDAQ	NVDA	Tue, Nov 15, 2016	21.07	21.86	20.98	21.55
4484	NASDAQ	NVDA	Mon, Nov 14, 2016	22.02	22.05	20.91	20.91
4483	NASDAQ	NVDA	Fri, Nov 11, 2016	19.88	22.19	19.63	21.99
4482	NASDAQ	NVDA	Thu, Nov 10, 2016	17.87	17.88	16.69	16.94
4481	NASDAQ	NVDA	Wed, Nov 9, 2016	17.31	17.73	17.18	17.49
4480	NASDAQ	NVDA	Tue, Nov 8, 2016	17.89	17.94	17.63	17.79
4479	NASDAQ	NVDA	Mon, Nov 7, 2016	17.39	17.93	17.38	17.82
4478	NASDAQ	NVDA	Fri, Nov 4, 2016	16.88	17.18	16.64	16.89
4477	NASDAQ	NVDA	Thu, Nov 3, 2016	17.27	17.29	16.66	16.99
4476	NASDAQ	NVDA	Wed, Nov 2, 2016	17.40	17.63	17.16	17.19
4475	NASDAQ	NVDA	Tue, Nov 1, 2016	17.86	17.95	17.07	17.26
4474	NASDAQ	NVDA	Mon, Oct 31, 2016	17.70	17.91	17.69	17.79
4473	NASDAQ	NVDA	Fri, Oct 28, 2016	17.76	18.03	17.61	17.64
4472	NASDAQ	NVDA	Thu, Oct 27, 2016	18.18	18.21	17.60	17.67
4471	NASDAQ	NVDA	Wed, Oct 26, 2016	17.82	18.24	17.80	18.04
4470	NASDAQ	NVDA	Tue, Oct 25, 2016	17.65	18.08	17.56	17.97
4469	NASDAQ	NVDA	Mon, Oct 24, 2016	17.00	17.70	17.00	17.68
4468	NASDAQ	NVDA	Fri, Oct 21, 2016	16.87	16.92	16.73	16.89
4467	NASDAQ	NVDA	Thu, Oct 20, 2016	16.81	16.99	16.58	16.93
4466	NASDAQ	NVDA	Wed, Oct 19, 2016	16.54	16.70	16.46	16.62
4465	NASDAQ	NVDA	Tue, Oct 18, 2016	16.63	16.75	16.56	16.65
4464	NASDAQ	NVDA	Mon, Oct 17, 2016	16.50	16.65	16.38	16.40
4463	NASDAQ	NVDA	Fri, Oct 14, 2016	16.54	16.65	16.40	16.50
4462	NASDAQ	NVDA	Thu, Oct 13, 2016	16.41	16.45	15.93	16.34
4461	NASDAQ	NVDA	Wed, Oct 12, 2016	16.47	16.69	16.33	16.61
4460	NASDAQ	NVDA	Tue, Oct 11, 2016	16.72	16.75	16.41	16.53
4459	NASDAQ	NVDA	Mon, Oct 10, 2016	16.80	16.89	16.62	16.78
4458	NASDAQ	NVDA	Fri, Oct 7, 2016	16.95	16.99	16.67	16.71
4457	NASDAQ	NVDA	Thu, Oct 6, 2016	16.85	16.96	16.57	16.84
4456	NASDAQ	NVDA	Wed, Oct 5, 2016	17.22	17.40	17.01	17.06
4455	NASDAQ	NVDA	Tue, Oct 4, 2016	17.14	17.43	16.95	17.08
4454	NASDAQ	NVDA	Mon, Oct 3, 2016	17.13	17.38	17.08	17.11
4453	NASDAQ	NVDA	Fri, Sep 30, 2016	16.94	17.30	16.84	17.13
4452	NASDAQ	NVDA	Thu, Sep 29, 2016	16.67	16.90	16.51	16.85
4451	NASDAQ	NVDA	Wed, Sep 28, 2016	16.66	16.71	16.48	16.70
4450	NASDAQ	NVDA	Tue, Sep 27, 2016	16.02	16.66	16.02	16.64
4449	NASDAQ	NVDA	Mon, Sep 26, 2016	16.05	16.15	15.88	16.09
4448	NASDAQ	NVDA	Fri, Sep 23, 2016	16.28	16.32	16.17	16.24
4447	NASDAQ	NVDA	Thu, Sep 22, 2016	16.31	16.36	16.16	16.26
4446	NASDAQ	NVDA	Wed, Sep 21, 2016	15.82	16.25	15.82	16.22
4445	NASDAQ	NVDA	Tue, Sep 20, 2016	16.10	16.10	15.69	15.77
4444	NASDAQ	NVDA	Mon, Sep 19, 2016	15.88	16.32	15.80	15.92
4443	NASDAQ	NVDA	Fri, Sep 16, 2016	15.73	15.81	15.53	15.71
4442	NASDAQ	NVDA	Thu, Sep 15, 2016	15.13	15.69	15.09	15.67
4441	NASDAQ	NVDA	Wed, Sep 14, 2016	15.00	15.15	14.88	15.10
4440	NASDAQ	NVDA	Tue, Sep 13, 2016	15.15	15.33	14.88	14.97
4439	NASDAQ	NVDA	Mon, Sep 12, 2016	14.68	15.22	14.33	15.19
4438	NASDAQ	NVDA	Fri, Sep 9, 2016	15.49	15.58	14.75	14.88
4437	NASDAQ	NVDA	Thu, Sep 8, 2016	15.53	15.69	15.36	15.66
4436	NASDAQ	NVDA	Wed, Sep 7, 2016	15.73	15.81	15.46	15.55
4435	NASDAQ	NVDA	Tue, Sep 6, 2016	15.69	15.78	15.61	15.78
4434	NASDAQ	NVDA	Fri, Sep 2, 2016	15.82	15.84	15.46	15.63
4433	NASDAQ	NVDA	Thu, Sep 1, 2016	15.35	15.85	15.34	15.79
4432	NASDAQ	NVDA	Wed, Aug 31, 2016	15.44	15.48	15.29	15.34
4431	NASDAQ	NVDA	Tue, Aug 30, 2016	15.48	15.56	15.37	15.41
4430	NASDAQ	NVDA	Mon, Aug 29, 2016	15.57	15.63	15.47	15.50
4429	NASDAQ	NVDA	Fri, Aug 26, 2016	15.42	15.60	15.30	15.51
4428	NASDAQ	NVDA	Thu, Aug 25, 2016	15.49	15.50	15.19	15.38
4427	NASDAQ	NVDA	Wed, Aug 24, 2016	15.78	15.79	15.41	15.49
4426	NASDAQ	NVDA	Tue, Aug 23, 2016	15.76	15.83	15.68	15.73
4425	NASDAQ	NVDA	Mon, Aug 22, 2016	15.61	15.65	15.43	15.63
4424	NASDAQ	NVDA	Fri, Aug 19, 2016	15.52	15.68	15.45	15.57
4423	NASDAQ	NVDA	Thu, Aug 18, 2016	15.27	15.55	15.21	15.53
4422	NASDAQ	NVDA	Wed, Aug 17, 2016	15.65	15.69	15.16	15.29
4421	NASDAQ	NVDA	Tue, Aug 16, 2016	15.72	15.75	15.60	15.65
4420	NASDAQ	NVDA	Mon, Aug 15, 2016	15.78	15.87	15.53	15.75
4419	NASDAQ	NVDA	Fri, Aug 12, 2016	15.48	15.85	15.16	15.76
4418	NASDAQ	NVDA	Thu, Aug 11, 2016	14.71	14.99	14.68	14.93
4417	NASDAQ	NVDA	Wed, Aug 10, 2016	14.85	14.88	14.58	14.63
4416	NASDAQ	NVDA	Tue, Aug 9, 2016	14.76	14.87	14.69	14.72
4415	NASDAQ	NVDA	Mon, Aug 8, 2016	14.75	14.79	14.53	14.69
4414	NASDAQ	NVDA	Fri, Aug 5, 2016	14.47	14.56	14.40	14.55
4413	NASDAQ	NVDA	Thu, Aug 4, 2016	14.12	14.37	14.09	14.31
4412	NASDAQ	NVDA	Wed, Aug 3, 2016	13.99	14.08	13.92	14.05
4411	NASDAQ	NVDA	Tue, Aug 2, 2016	14.25	14.26	13.88	14.01
4410	NASDAQ	NVDA	Mon, Aug 1, 2016	14.34	14.39	14.09	14.18
4409	NASDAQ	NVDA	Fri, Jul 29, 2016	14.10	14.31	13.85	14.28
4408	NASDAQ	NVDA	Thu, Jul 28, 2016	14.05	14.15	14.00	14.05
4407	NASDAQ	NVDA	Wed, Jul 27, 2016	14.28	14.31	13.93	14.02
4406	NASDAQ	NVDA	Tue, Jul 26, 2016	14.04	14.23	14.02	14.16
4405	NASDAQ	NVDA	Mon, Jul 25, 2016	13.75	13.95	13.69	13.92
4404	NASDAQ	NVDA	Fri, Jul 22, 2016	13.35	13.67	13.26	13.67
4403	NASDAQ	NVDA	Thu, Jul 21, 2016	13.53	13.57	13.26	13.31
4402	NASDAQ	NVDA	Wed, Jul 20, 2016	13.43	13.63	13.37	13.56
4401	NASDAQ	NVDA	Tue, Jul 19, 2016	13.24	13.43	13.21	13.38
4400	NASDAQ	NVDA	Mon, Jul 18, 2016	13.34	13.36	13.19	13.24
4399	NASDAQ	NVDA	Fri, Jul 15, 2016	13.16	13.23	12.96	13.18
4398	NASDAQ	NVDA	Thu, Jul 14, 2016	13.27	13.45	13.16	13.33
4397	NASDAQ	NVDA	Wed, Jul 13, 2016	13.23	13.30	13.18	13.20
4396	NASDAQ	NVDA	Tue, Jul 12, 2016	13.15	13.32	12.99	13.20
4395	NASDAQ	NVDA	Mon, Jul 11, 2016	12.90	13.10	12.88	13.01
4394	NASDAQ	NVDA	Fri, Jul 8, 2016	12.35	12.77	12.31	12.71
4393	NASDAQ	NVDA	Thu, Jul 7, 2016	11.99	12.27	11.94	12.22
4392	NASDAQ	NVDA	Wed, Jul 6, 2016	11.76	11.98	11.70	11.91
4391	NASDAQ	NVDA	Tue, Jul 5, 2016	11.60	11.86	11.51	11.84
4390	NASDAQ	NVDA	Fri, Jul 1, 2016	11.69	11.84	11.63	11.67
4389	NASDAQ	NVDA	Thu, Jun 30, 2016	11.68	11.83	11.59	11.75
4388	NASDAQ	NVDA	Wed, Jun 29, 2016	11.58	11.75	11.55	11.66
4387	NASDAQ	NVDA	Tue, Jun 28, 2016	11.53	11.54	11.32	11.48
4386	NASDAQ	NVDA	Mon, Jun 27, 2016	11.34	11.43	11.14	11.31
4385	NASDAQ	NVDA	Fri, Jun 24, 2016	11.63	11.84	11.33	11.43
4384	NASDAQ	NVDA	Thu, Jun 23, 2016	11.92	12.14	11.91	12.12
4383	NASDAQ	NVDA	Wed, Jun 22, 2016	11.84	11.92	11.79	11.81
4382	NASDAQ	NVDA	Tue, Jun 21, 2016	11.94	11.97	11.80	11.82
4381	NASDAQ	NVDA	Mon, Jun 20, 2016	11.87	12.04	11.86	11.89
4380	NASDAQ	NVDA	Fri, Jun 17, 2016	11.90	11.91	11.63	11.68
4379	NASDAQ	NVDA	Thu, Jun 16, 2016	11.75	11.91	11.64	11.89
4378	NASDAQ	NVDA	Wed, Jun 15, 2016	11.82	11.94	11.69	11.84
4377	NASDAQ	NVDA	Tue, Jun 14, 2016	11.67	11.78	11.54	11.72
4376	NASDAQ	NVDA	Mon, Jun 13, 2016	11.56	11.92	11.56	11.70
4375	NASDAQ	NVDA	Fri, Jun 10, 2016	11.71	11.81	11.54	11.55
4374	NASDAQ	NVDA	Thu, Jun 9, 2016	11.51	11.86	11.48	11.85
4373	NASDAQ	NVDA	Wed, Jun 8, 2016	11.59	11.63	11.45	11.55
4372	NASDAQ	NVDA	Tue, Jun 7, 2016	11.63	11.70	11.58	11.58
4371	NASDAQ	NVDA	Mon, Jun 6, 2016	11.65	11.74	11.50	11.56
4370	NASDAQ	NVDA	Fri, Jun 3, 2016	11.67	11.69	11.42	11.62
4369	NASDAQ	NVDA	Thu, Jun 2, 2016	11.77	11.89	11.65	11.79
4368	NASDAQ	NVDA	Wed, Jun 1, 2016	11.63	11.82	11.59	11.70
4367	NASDAQ	NVDA	Tue, May 31, 2016	11.53	11.70	11.52	11.68
4366	NASDAQ	NVDA	Fri, May 27, 2016	11.43	11.49	11.39	11.48
4365	NASDAQ	NVDA	Thu, May 26, 2016	11.31	11.50	11.28	11.41
4364	NASDAQ	NVDA	Wed, May 25, 2016	11.38	11.42	11.20	11.29
4363	NASDAQ	NVDA	Tue, May 24, 2016	11.11	11.38	11.08	11.34
4362	NASDAQ	NVDA	Mon, May 23, 2016	11.13	11.17	11.03	11.10
4361	NASDAQ	NVDA	Fri, May 20, 2016	10.96	11.13	10.94	11.08
4360	NASDAQ	NVDA	Thu, May 19, 2016	10.80	10.96	10.78	10.89
4359	NASDAQ	NVDA	Wed, May 18, 2016	10.50	10.96	10.50	10.84
4358	NASDAQ	NVDA	Tue, May 17, 2016	10.50	10.65	10.37	10.57
4357	NASDAQ	NVDA	Mon, May 16, 2016	10.17	10.70	10.14	10.55
4356	NASDAQ	NVDA	Fri, May 13, 2016	9.80	10.25	9.75	10.25
4355	NASDAQ	NVDA	Thu, May 12, 2016	9.08	9.12	8.73	8.89
4354	NASDAQ	NVDA	Wed, May 11, 2016	9.02	9.12	8.97	9.02
4353	NASDAQ	NVDA	Tue, May 10, 2016	8.88	9.01	8.79	8.99
4352	NASDAQ	NVDA	Mon, May 9, 2016	8.86	8.89	8.75	8.82
4351	NASDAQ	NVDA	Fri, May 6, 2016	8.73	8.86	8.71	8.83
4350	NASDAQ	NVDA	Thu, May 5, 2016	8.76	8.85	8.68	8.74
4349	NASDAQ	NVDA	Wed, May 4, 2016	8.79	8.79	8.60	8.69
4348	NASDAQ	NVDA	Tue, May 3, 2016	8.90	8.94	8.82	8.89
4347	NASDAQ	NVDA	Mon, May 2, 2016	8.97	9.06	8.93	9.00
4346	NASDAQ	NVDA	Fri, Apr 29, 2016	9.01	9.03	8.79	8.88
4345	NASDAQ	NVDA	Thu, Apr 28, 2016	9.27	9.33	9.03	9.05
4344	NASDAQ	NVDA	Wed, Apr 27, 2016	9.10	9.33	9.08	9.33
4343	NASDAQ	NVDA	Tue, Apr 26, 2016	9.17	9.27	9.08	9.12
4342	NASDAQ	NVDA	Mon, Apr 25, 2016	9.07	9.16	9.05	9.11
4341	NASDAQ	NVDA	Fri, Apr 22, 2016	9.13	9.20	9.04	9.07
4340	NASDAQ	NVDA	Thu, Apr 21, 2016	9.12	9.16	9.06	9.10
4339	NASDAQ	NVDA	Wed, Apr 20, 2016	9.06	9.17	9.05	9.11
4338	NASDAQ	NVDA	Tue, Apr 19, 2016	9.28	9.30	9.02	9.08
4337	NASDAQ	NVDA	Mon, Apr 18, 2016	9.27	9.27	9.15	9.24
4336	NASDAQ	NVDA	Fri, Apr 15, 2016	9.21	9.37	9.18	9.28
4335	NASDAQ	NVDA	Thu, Apr 14, 2016	9.16	9.25	9.12	9.21
4334	NASDAQ	NVDA	Wed, Apr 13, 2016	9.00	9.19	9.00	9.19
4333	NASDAQ	NVDA	Tue, Apr 12, 2016	9.00	9.01	8.79	8.96
4332	NASDAQ	NVDA	Mon, Apr 11, 2016	8.97	9.12	8.94	8.97
4331	NASDAQ	NVDA	Fri, Apr 8, 2016	8.93	8.99	8.83	8.92
4330	NASDAQ	NVDA	Thu, Apr 7, 2016	8.89	8.97	8.82	8.86
4329	NASDAQ	NVDA	Wed, Apr 6, 2016	8.83	8.96	8.66	8.95
4328	NASDAQ	NVDA	Tue, Apr 5, 2016	8.95	8.95	8.95	8.94
4327	NASDAQ	NVDA	Mon, Apr 4, 2016	9.11	9.16	8.92	8.95
4326	NASDAQ	NVDA	Fri, Apr 1, 2016	8.85	9.04	8.79	9.04
4325	NASDAQ	NVDA	Thu, Mar 31, 2016	8.98	9.00	8.84	8.94
4324	NASDAQ	NVDA	Wed, Mar 30, 2016	8.88	9.06	8.88	8.94
4323	NASDAQ	NVDA	Tue, Mar 29, 2016	8.67	8.87	8.65	8.71
4322	NASDAQ	NVDA	Mon, Mar 28, 2016	8.61	8.75	8.60	8.71
4321	NASDAQ	NVDA	Thu, Mar 24, 2016	8.61	8.61	8.56	8.62
4320	NASDAQ	NVDA	Wed, Mar 23, 2016	8.50	8.67	8.46	8.61
4319	NASDAQ	NVDA	Tue, Mar 22, 2016	8.45	8.52	8.36	8.46
4318	NASDAQ	NVDA	Mon, Mar 21, 2016	8.38	8.48	8.29	8.48
4317	NASDAQ	NVDA	Fri, Mar 18, 2016	8.30	8.56	8.25	8.45
4316	NASDAQ	NVDA	Thu, Mar 17, 2016	8.25	8.29	8.09	8.21
4315	NASDAQ	NVDA	Wed, Mar 16, 2016	7.98	8.30	7.94	8.28
4314	NASDAQ	NVDA	Tue, Mar 15, 2016	8.08	8.08	8.08	8.04
4313	NASDAQ	NVDA	Mon, Mar 14, 2016	8.02	8.11	7.98	8.08
4312	NASDAQ	NVDA	Fri, Mar 11, 2016	8.04	8.06	7.94	8.06
4311	NASDAQ	NVDA	Thu, Mar 10, 2016	7.98	8.03	7.76	7.94
4310	NASDAQ	NVDA	Wed, Mar 9, 2016	8.01	8.02	7.83	7.93
4309	NASDAQ	NVDA	Tue, Mar 8, 2016	8.12	8.12	8.12	7.94
4308	NASDAQ	NVDA	Mon, Mar 7, 2016	8.09	8.15	7.98	8.09
4307	NASDAQ	NVDA	Fri, Mar 4, 2016	8.23	8.23	8.08	8.14
4306	NASDAQ	NVDA	Thu, Mar 3, 2016	8.24	8.24	8.24	8.24
4305	NASDAQ	NVDA	Wed, Mar 2, 2016	8.14	8.27	8.13	8.24
4304	NASDAQ	NVDA	Tue, Mar 1, 2016	7.84	7.84	7.84	8.19
4303	NASDAQ	NVDA	Mon, Feb 29, 2016	7.90	8.01	7.84	7.92
4302	NASDAQ	NVDA	Fri, Feb 26, 2016	8.01	8.03	7.84	7.92
4301	NASDAQ	NVDA	Thu, Feb 25, 2016	7.99	8.01	7.83	7.97
4300	NASDAQ	NVDA	Wed, Feb 24, 2016	7.87	7.97	7.65	7.96
4299	NASDAQ	NVDA	Tue, Feb 23, 2016	7.82	7.98	7.78	7.90
4298	NASDAQ	NVDA	Mon, Feb 22, 2016	7.72	7.97	7.71	7.88
4297	NASDAQ	NVDA	Fri, Feb 19, 2016	7.47	7.68	7.41	7.61
4296	NASDAQ	NVDA	Thu, Feb 18, 2016	7.48	7.74	7.48	7.51
4295	NASDAQ	NVDA	Wed, Feb 17, 2016	6.83	6.98	6.81	6.92
4294	NASDAQ	NVDA	Tue, Feb 16, 2016	6.53	6.76	6.51	6.75
4293	NASDAQ	NVDA	Fri, Feb 12, 2016	6.43	6.45	6.19	6.43
4292	NASDAQ	NVDA	Thu, Feb 11, 2016	6.20	6.39	6.20	6.33
4291	NASDAQ	NVDA	Wed, Feb 10, 2016	6.41	6.60	6.32	6.36
4290	NASDAQ	NVDA	Tue, Feb 9, 2016	6.23	6.64	6.20	6.37
4289	NASDAQ	NVDA	Mon, Feb 8, 2016	6.51	6.54	6.21	6.31
4288	NASDAQ	NVDA	Fri, Feb 5, 2016	7.01	7.08	6.59	6.61
4287	NASDAQ	NVDA	Thu, Feb 4, 2016	7.06	7.21	6.98	7.05
4286	NASDAQ	NVDA	Wed, Feb 3, 2016	7.07	7.11	6.89	7.05
4285	NASDAQ	NVDA	Tue, Feb 2, 2016	7.25	7.29	6.97	7.02
4284	NASDAQ	NVDA	Mon, Feb 1, 2016	7.32	7.36	7.25	7.33
4283	NASDAQ	NVDA	Fri, Jan 29, 2016	7.07	7.34	7.05	7.32
4282	NASDAQ	NVDA	Thu, Jan 28, 2016	7.15	7.17	6.88	7.01
4281	NASDAQ	NVDA	Wed, Jan 27, 2016	7.17	7.19	6.95	7.09
4280	NASDAQ	NVDA	Tue, Jan 26, 2016	7.12	7.21	7.05	7.18
4279	NASDAQ	NVDA	Mon, Jan 25, 2016	7.11	7.19	7.09	7.11
4278	NASDAQ	NVDA	Fri, Jan 22, 2016	7.08	7.16	7.07	7.11
4277	NASDAQ	NVDA	Thu, Jan 21, 2016	6.95	7.06	6.80	6.95
4276	NASDAQ	NVDA	Wed, Jan 20, 2016	6.70	6.96	6.61	6.87
4275	NASDAQ	NVDA	Tue, Jan 19, 2016	6.92	7.11	6.80	6.83
4274	NASDAQ	NVDA	Fri, Jan 15, 2016	6.88	6.96	6.66	6.78
4273	NASDAQ	NVDA	Thu, Jan 14, 2016	7.17	7.25	6.96	7.17
4272	NASDAQ	NVDA	Wed, Jan 13, 2016	7.60	7.65	7.31	7.32
4271	NASDAQ	NVDA	Tue, Jan 12, 2016	7.55	7.66	7.49	7.55
4270	NASDAQ	NVDA	Mon, Jan 11, 2016	7.42	7.47	7.29	7.42
4269	NASDAQ	NVDA	Fri, Jan 8, 2016	7.67	7.68	7.39	7.41
4268	NASDAQ	NVDA	Thu, Jan 7, 2016	7.69	7.74	7.47	7.57
4267	NASDAQ	NVDA	Wed, Jan 6, 2016	8.09	8.13	7.79	7.88
4266	NASDAQ	NVDA	Tue, Jan 5, 2016	8.25	8.36	8.13	8.22
4265	NASDAQ	NVDA	Mon, Jan 4, 2016	8.07	8.15	8.01	8.09
4264	NASDAQ	NVDA	Thu, Dec 31, 2015	8.34	8.37	8.24	8.24
4263	NASDAQ	NVDA	Wed, Dec 30, 2015	8.41	8.49	8.35	8.35
4262	NASDAQ	NVDA	Tue, Dec 29, 2015	8.29	8.45	8.27	8.42
4261	NASDAQ	NVDA	Mon, Dec 28, 2015	8.21	8.29	8.09	8.29
4260	NASDAQ	NVDA	Thu, Dec 24, 2015	8.24	8.31	8.23	8.29
4259	NASDAQ	NVDA	Wed, Dec 23, 2015	8.25	8.30	8.23	8.26
4258	NASDAQ	NVDA	Tue, Dec 22, 2015	8.25	8.32	8.18	8.23
4257	NASDAQ	NVDA	Mon, Dec 21, 2015	8.12	8.23	8.05	8.22
4256	NASDAQ	NVDA	Fri, Dec 18, 2015	8.11	8.19	8.03	8.04
4255	NASDAQ	NVDA	Thu, Dec 17, 2015	8.31	8.39	8.16	8.17
4254	NASDAQ	NVDA	Wed, Dec 16, 2015	8.26	8.32	8.19	8.29
4253	NASDAQ	NVDA	Tue, Dec 15, 2015	8.24	8.30	8.19	8.24
4252	NASDAQ	NVDA	Mon, Dec 14, 2015	8.13	8.19	8.05	8.14
4251	NASDAQ	NVDA	Fri, Dec 11, 2015	8.16	8.22	8.11	8.12
4250	NASDAQ	NVDA	Thu, Dec 10, 2015	8.20	8.29	8.18	8.25
4249	NASDAQ	NVDA	Wed, Dec 9, 2015	8.39	8.44	8.09	8.18
4248	NASDAQ	NVDA	Tue, Dec 8, 2015	8.18	8.43	8.12	8.39
4247	NASDAQ	NVDA	Mon, Dec 7, 2015	8.44	8.44	8.25	8.28
4246	NASDAQ	NVDA	Fri, Dec 4, 2015	8.11	8.45	8.11	8.44
4245	NASDAQ	NVDA	Thu, Dec 3, 2015	8.19	8.28	8.07	8.11
4244	NASDAQ	NVDA	Wed, Dec 2, 2015	8.20	8.29	8.11	8.13
4243	NASDAQ	NVDA	Tue, Dec 1, 2015	8.00	8.20	7.99	8.19
4242	NASDAQ	NVDA	Mon, Nov 30, 2015	7.86	7.97	7.85	7.93
4241	NASDAQ	NVDA	Fri, Nov 27, 2015	7.80	7.87	7.76	7.85
4240	NASDAQ	NVDA	Wed, Nov 25, 2015	7.78	7.87	7.76	7.78
4239	NASDAQ	NVDA	Tue, Nov 24, 2015	7.73	7.86	7.70	7.79
4238	NASDAQ	NVDA	Mon, Nov 23, 2015	7.91	7.91	7.70	7.73
4237	NASDAQ	NVDA	Fri, Nov 20, 2015	7.84	7.89	7.79	7.85
4236	NASDAQ	NVDA	Thu, Nov 19, 2015	7.79	7.86	7.72	7.78
4235	NASDAQ	NVDA	Wed, Nov 18, 2015	7.60	7.77	7.52	7.76
4234	NASDAQ	NVDA	Tue, Nov 17, 2015	7.62	7.67	7.57	7.60
4233	NASDAQ	NVDA	Mon, Nov 16, 2015	7.55	7.61	7.49	7.60
4232	NASDAQ	NVDA	Fri, Nov 13, 2015	7.61	7.64	7.41	7.45
4231	NASDAQ	NVDA	Thu, Nov 12, 2015	7.61	7.68	7.57	7.60
4230	NASDAQ	NVDA	Wed, Nov 11, 2015	7.71	7.76	7.60	7.63
4229	NASDAQ	NVDA	Tue, Nov 10, 2015	7.75	7.79	7.54	7.70
4228	NASDAQ	NVDA	Mon, Nov 9, 2015	7.81	7.88	7.74	7.85
4227	NASDAQ	NVDA	Fri, Nov 6, 2015	7.61	7.99	7.46	7.89
4226	NASDAQ	NVDA	Thu, Nov 5, 2015	7.04	7.06	6.91	6.93
4225	NASDAQ	NVDA	Wed, Nov 4, 2015	7.11	7.16	6.98	7.01
4224	NASDAQ	NVDA	Tue, Nov 3, 2015	7.13	7.17	7.05	7.13
4223	NASDAQ	NVDA	Mon, Nov 2, 2015	7.12	7.18	7.07	7.18
4222	NASDAQ	NVDA	Fri, Oct 30, 2015	7.00	7.14	6.94	7.09
4221	NASDAQ	NVDA	Thu, Oct 29, 2015	7.05	7.13	6.91	6.92
4220	NASDAQ	NVDA	Wed, Oct 28, 2015	7.16	7.17	7.05	7.17
4219	NASDAQ	NVDA	Tue, Oct 27, 2015	7.08	7.15	7.08	7.11
4218	NASDAQ	NVDA	Mon, Oct 26, 2015	7.15	7.17	7.05	7.12
4217	NASDAQ	NVDA	Fri, Oct 23, 2015	7.16	7.20	7.06	7.15
4216	NASDAQ	NVDA	Thu, Oct 22, 2015	6.93	7.12	6.92	7.10
4215	NASDAQ	NVDA	Wed, Oct 21, 2015	6.99	7.03	6.84	6.85
4214	NASDAQ	NVDA	Tue, Oct 20, 2015	6.92	6.98	6.87	6.94
4213	NASDAQ	NVDA	Mon, Oct 19, 2015	6.99	7.02	6.87	6.95
4212	NASDAQ	NVDA	Fri, Oct 16, 2015	6.88	7.03	6.86	6.97
4211	NASDAQ	NVDA	Thu, Oct 15, 2015	6.85	7.00	6.78	6.86
4210	NASDAQ	NVDA	Wed, Oct 14, 2015	6.61	6.95	6.60	6.84
4209	NASDAQ	NVDA	Tue, Oct 13, 2015	6.54	6.64	6.51	6.60
4208	NASDAQ	NVDA	Mon, Oct 12, 2015	6.53	6.63	6.48	6.59
4207	NASDAQ	NVDA	Fri, Oct 9, 2015	6.51	6.57	6.40	6.52
4206	NASDAQ	NVDA	Thu, Oct 8, 2015	6.48	6.56	6.37	6.54
4205	NASDAQ	NVDA	Wed, Oct 7, 2015	6.45	6.57	6.35	6.51
4204	NASDAQ	NVDA	Tue, Oct 6, 2015	6.29	6.47	6.26	6.44
4203	NASDAQ	NVDA	Mon, Oct 5, 2015	6.24	6.43	6.21	6.36
4202	NASDAQ	NVDA	Fri, Oct 2, 2015	6.01	6.20	5.95	6.20
4201	NASDAQ	NVDA	Thu, Oct 1, 2015	6.16	6.18	5.87	6.04
4200	NASDAQ	NVDA	Wed, Sep 30, 2015	5.98	6.17	5.95	6.16
4199	NASDAQ	NVDA	Tue, Sep 29, 2015	5.89	5.94	5.81	5.93
4198	NASDAQ	NVDA	Mon, Sep 28, 2015	5.90	5.94	5.79	5.83
4197	NASDAQ	NVDA	Fri, Sep 25, 2015	5.93	6.02	5.85	5.90
4196	NASDAQ	NVDA	Thu, Sep 24, 2015	5.72	5.92	5.63	5.86
4195	NASDAQ	NVDA	Wed, Sep 23, 2015	5.73	5.79	5.71	5.75
4194	NASDAQ	NVDA	Tue, Sep 22, 2015	5.76	5.80	5.69	5.72
4193	NASDAQ	NVDA	Mon, Sep 21, 2015	5.83	5.90	5.80	5.88
4192	NASDAQ	NVDA	Fri, Sep 18, 2015	5.75	5.87	5.71	5.82
4191	NASDAQ	NVDA	Thu, Sep 17, 2015	5.88	5.93	5.82	5.83
4190	NASDAQ	NVDA	Wed, Sep 16, 2015	5.73	5.81	5.68	5.78
4189	NASDAQ	NVDA	Tue, Sep 15, 2015	5.68	5.77	5.66	5.74
4188	NASDAQ	NVDA	Mon, Sep 14, 2015	5.69	5.71	5.64	5.67
4187	NASDAQ	NVDA	Fri, Sep 11, 2015	5.58	5.70	5.56	5.66
4186	NASDAQ	NVDA	Thu, Sep 10, 2015	5.53	5.72	5.50	5.65
4185	NASDAQ	NVDA	Wed, Sep 9, 2015	5.69	5.74	5.55	5.56
4184	NASDAQ	NVDA	Tue, Sep 8, 2015	5.57	5.69	5.55	5.67
4183	NASDAQ	NVDA	Fri, Sep 4, 2015	5.47	5.56	5.44	5.44
4182	NASDAQ	NVDA	Thu, Sep 3, 2015	5.64	5.66	5.56	5.57
4181	NASDAQ	NVDA	Wed, Sep 2, 2015	5.54	5.56	5.45	5.55
4180	NASDAQ	NVDA	Tue, Sep 1, 2015	5.46	5.55	5.35	5.39
4179	NASDAQ	NVDA	Mon, Aug 31, 2015	5.66	5.70	5.60	5.62
4178	NASDAQ	NVDA	Fri, Aug 28, 2015	5.66	5.72	5.62	5.68
4177	NASDAQ	NVDA	Thu, Aug 27, 2015	5.51	5.66	5.48	5.66
4176	NASDAQ	NVDA	Wed, Aug 26, 2015	5.24	5.46	5.20	5.45
4175	NASDAQ	NVDA	Tue, Aug 25, 2015	5.41	5.43	5.07	5.07
4174	NASDAQ	NVDA	Mon, Aug 24, 2015	5.07	5.46	5.00	5.18
4173	NASDAQ	NVDA	Fri, Aug 21, 2015	5.50	5.59	5.36	5.37
4172	NASDAQ	NVDA	Thu, Aug 20, 2015	5.68	5.71	5.51	5.54
4171	NASDAQ	NVDA	Wed, Aug 19, 2015	5.76	5.83	5.69	5.75
4170	NASDAQ	NVDA	Tue, Aug 18, 2015	5.81	5.85	5.73	5.77
4169	NASDAQ	NVDA	Mon, Aug 17, 2015	5.88	5.88	5.78	5.85
4168	NASDAQ	NVDA	Fri, Aug 14, 2015	5.88	5.92	5.84	5.89
4167	NASDAQ	NVDA	Thu, Aug 13, 2015	5.94	5.95	5.87	5.88
4166	NASDAQ	NVDA	Wed, Aug 12, 2015	5.82	5.97	5.82	5.93
4165	NASDAQ	NVDA	Tue, Aug 11, 2015	5.86	5.97	5.86	5.92
4164	NASDAQ	NVDA	Mon, Aug 10, 2015	5.71	5.99	5.67	5.95
4163	NASDAQ	NVDA	Fri, Aug 7, 2015	5.62	5.84	5.47	5.75
4162	NASDAQ	NVDA	Thu, Aug 6, 2015	5.13	5.17	5.03	5.11
4161	NASDAQ	NVDA	Wed, Aug 5, 2015	5.22	5.22	5.13	5.15
4160	NASDAQ	NVDA	Tue, Aug 4, 2015	5.06	5.11	5.04	5.09
4159	NASDAQ	NVDA	Mon, Aug 3, 2015	5.03	5.08	4.96	5.07
4158	NASDAQ	NVDA	Fri, Jul 31, 2015	5.03	5.03	4.96	4.99
4157	NASDAQ	NVDA	Thu, Jul 30, 2015	4.98	5.06	4.98	5.01
4156	NASDAQ	NVDA	Wed, Jul 29, 2015	4.92	5.03	4.90	4.99
4155	NASDAQ	NVDA	Tue, Jul 28, 2015	4.84	4.97	4.79	4.93
4154	NASDAQ	NVDA	Mon, Jul 27, 2015	4.81	4.88	4.77	4.83
4153	NASDAQ	NVDA	Fri, Jul 24, 2015	4.95	4.95	4.84	4.86
4152	NASDAQ	NVDA	Thu, Jul 23, 2015	4.86	4.99	4.85	4.91
4151	NASDAQ	NVDA	Wed, Jul 22, 2015	4.91	4.91	4.79	4.85
4150	NASDAQ	NVDA	Tue, Jul 21, 2015	4.92	5.02	4.92	4.95
4149	NASDAQ	NVDA	Mon, Jul 20, 2015	5.02	5.04	4.91	4.93
4148	NASDAQ	NVDA	Fri, Jul 17, 2015	5.03	5.04	4.95	5.02
4147	NASDAQ	NVDA	Thu, Jul 16, 2015	4.97	5.05	4.95	5.05
4146	NASDAQ	NVDA	Wed, Jul 15, 2015	4.96	4.99	4.89	4.94
4145	NASDAQ	NVDA	Tue, Jul 14, 2015	4.98	4.98	4.91	4.97
4144	NASDAQ	NVDA	Mon, Jul 13, 2015	4.99	5.00	4.94	4.97
4143	NASDAQ	NVDA	Fri, Jul 10, 2015	4.92	4.98	4.90	4.94
4142	NASDAQ	NVDA	Thu, Jul 9, 2015	4.99	5.01	4.82	4.85
4141	NASDAQ	NVDA	Wed, Jul 8, 2015	4.92	4.95	4.87	4.91
4140	NASDAQ	NVDA	Tue, Jul 7, 2015	5.01	5.03	4.79	4.95
4139	NASDAQ	NVDA	Mon, Jul 6, 2015	5.06	5.13	5.00	5.04
4138	NASDAQ	NVDA	Thu, Jul 2, 2015	5.10	5.14	5.07	5.11
4137	NASDAQ	NVDA	Wed, Jul 1, 2015	5.14	5.23	5.06	5.10
4136	NASDAQ	NVDA	Tue, Jun 30, 2015	5.06	5.08	4.99	5.03
4135	NASDAQ	NVDA	Mon, Jun 29, 2015	5.13	5.18	5.02	5.03
4134	NASDAQ	NVDA	Fri, Jun 26, 2015	5.25	5.29	5.16	5.19
4133	NASDAQ	NVDA	Thu, Jun 25, 2015	5.25	5.33	5.25	5.29
4132	NASDAQ	NVDA	Wed, Jun 24, 2015	5.30	5.33	5.23	5.25
4131	NASDAQ	NVDA	Tue, Jun 23, 2015	5.46	5.50	5.26	5.31
4130	NASDAQ	NVDA	Mon, Jun 22, 2015	5.48	5.51	5.36	5.44
4129	NASDAQ	NVDA	Fri, Jun 19, 2015	5.49	5.53	5.42	5.47
4128	NASDAQ	NVDA	Thu, Jun 18, 2015	5.44	5.52	5.43	5.49
4127	NASDAQ	NVDA	Wed, Jun 17, 2015	5.33	5.43	5.32	5.40
4126	NASDAQ	NVDA	Tue, Jun 16, 2015	5.26	5.34	5.21	5.33
4125	NASDAQ	NVDA	Mon, Jun 15, 2015	5.25	5.29	5.21	5.27
4124	NASDAQ	NVDA	Fri, Jun 12, 2015	5.39	5.42	5.27	5.28
4123	NASDAQ	NVDA	Thu, Jun 11, 2015	5.37	5.46	5.37	5.43
4122	NASDAQ	NVDA	Wed, Jun 10, 2015	5.40	5.44	5.34	5.37
4121	NASDAQ	NVDA	Tue, Jun 9, 2015	5.44	5.51	5.43	5.47
4120	NASDAQ	NVDA	Mon, Jun 8, 2015	5.55	5.59	5.38	5.44
4119	NASDAQ	NVDA	Fri, Jun 5, 2015	5.51	5.59	5.45	5.57
4118	NASDAQ	NVDA	Thu, Jun 4, 2015	5.39	5.54	5.39	5.52
4117	NASDAQ	NVDA	Wed, Jun 3, 2015	5.50	5.54	5.42	5.43
4116	NASDAQ	NVDA	Tue, Jun 2, 2015	5.56	5.59	5.48	5.48
4115	NASDAQ	NVDA	Mon, Jun 1, 2015	5.57	5.65	5.53	5.60
4114	NASDAQ	NVDA	Fri, May 29, 2015	5.53	5.57	5.53	5.53
4113	NASDAQ	NVDA	Thu, May 28, 2015	5.46	5.55	5.45	5.54
4112	NASDAQ	NVDA	Wed, May 27, 2015	5.22	5.48	5.20	5.46
4111	NASDAQ	NVDA	Tue, May 26, 2015	5.19	5.23	5.14	5.18
4110	NASDAQ	NVDA	Fri, May 22, 2015	5.24	5.25	5.20	5.22
4109	NASDAQ	NVDA	Thu, May 21, 2015	5.26	5.29	5.22	5.22
4108	NASDAQ	NVDA	Wed, May 20, 2015	5.26	5.33	5.26	5.26
4107	NASDAQ	NVDA	Tue, May 19, 2015	5.30	5.32	5.25	5.26
4106	NASDAQ	NVDA	Mon, May 18, 2015	5.31	5.35	5.29	5.32
4105	NASDAQ	NVDA	Fri, May 15, 2015	5.35	5.37	5.29	5.33
4104	NASDAQ	NVDA	Thu, May 14, 2015	5.25	5.35	5.24	5.32
4103	NASDAQ	NVDA	Wed, May 13, 2015	5.25	5.29	5.19	5.24
4102	NASDAQ	NVDA	Tue, May 12, 2015	5.12	5.25	5.12	5.21
4101	NASDAQ	NVDA	Mon, May 11, 2015	5.14	5.21	5.10	5.16
4100	NASDAQ	NVDA	Fri, May 8, 2015	5.25	5.46	5.12	5.21
4099	NASDAQ	NVDA	Thu, May 7, 2015	5.50	5.64	5.49	5.62
4098	NASDAQ	NVDA	Wed, May 6, 2015	5.54	5.59	5.45	5.53
4097	NASDAQ	NVDA	Tue, May 5, 2015	5.63	5.64	5.48	5.51
4096	NASDAQ	NVDA	Mon, May 4, 2015	5.68	5.72	5.64	5.65
4095	NASDAQ	NVDA	Fri, May 1, 2015	5.60	5.71	5.57	5.69
4094	NASDAQ	NVDA	Thu, Apr 30, 2015	5.51	5.58	5.50	5.55
4093	NASDAQ	NVDA	Wed, Apr 29, 2015	5.54	5.59	5.51	5.54
4092	NASDAQ	NVDA	Tue, Apr 28, 2015	5.54	5.60	5.49	5.58
4091	NASDAQ	NVDA	Mon, Apr 27, 2015	5.53	5.65	5.48	5.55
4090	NASDAQ	NVDA	Fri, Apr 24, 2015	5.55	5.56	5.45	5.51
4089	NASDAQ	NVDA	Thu, Apr 23, 2015	5.48	5.61	5.41	5.56
4088	NASDAQ	NVDA	Wed, Apr 22, 2015	5.55	5.59	5.46	5.58
4087	NASDAQ	NVDA	Tue, Apr 21, 2015	5.59	5.59	5.49	5.51
4086	NASDAQ	NVDA	Mon, Apr 20, 2015	5.58	5.61	5.51	5.52
4085	NASDAQ	NVDA	Fri, Apr 17, 2015	5.51	5.61	5.50	5.55
4084	NASDAQ	NVDA	Thu, Apr 16, 2015	5.63	5.67	5.58	5.62
4083	NASDAQ	NVDA	Wed, Apr 15, 2015	5.61	5.70	5.58	5.66
4082	NASDAQ	NVDA	Tue, Apr 14, 2015	5.62	5.64	5.54	5.59
4081	NASDAQ	NVDA	Mon, Apr 13, 2015	5.68	5.71	5.61	5.64
4080	NASDAQ	NVDA	Fri, Apr 10, 2015	5.64	5.69	5.62	5.69
4079	NASDAQ	NVDA	Thu, Apr 9, 2015	5.46	5.65	5.46	5.63
4078	NASDAQ	NVDA	Wed, Apr 8, 2015	5.47	5.53	5.42	5.51
4077	NASDAQ	NVDA	Tue, Apr 7, 2015	5.42	5.53	5.39	5.47
4076	NASDAQ	NVDA	Mon, Apr 6, 2015	5.24	5.44	5.19	5.42
4075	NASDAQ	NVDA	Thu, Apr 2, 2015	5.28	5.30	5.22	5.27
4074	NASDAQ	NVDA	Wed, Apr 1, 2015	5.25	5.27	5.16	5.25
4073	NASDAQ	NVDA	Tue, Mar 31, 2015	5.35	5.36	5.23	5.23
4072	NASDAQ	NVDA	Mon, Mar 30, 2015	5.37	5.40	5.30	5.37
4071	NASDAQ	NVDA	Fri, Mar 27, 2015	5.27	5.37	5.19	5.35
4070	NASDAQ	NVDA	Thu, Mar 26, 2015	5.15	5.26	5.12	5.24
4069	NASDAQ	NVDA	Wed, Mar 25, 2015	5.60	5.60	5.24	5.26
4068	NASDAQ	NVDA	Tue, Mar 24, 2015	5.66	5.70	5.58	5.60
4067	NASDAQ	NVDA	Mon, Mar 23, 2015	5.69	5.77	5.68	5.68
4066	NASDAQ	NVDA	Fri, Mar 20, 2015	5.85	5.90	5.80	5.87
4065	NASDAQ	NVDA	Thu, Mar 19, 2015	5.74	5.83	5.70	5.80
4064	NASDAQ	NVDA	Wed, Mar 18, 2015	5.81	5.84	5.67	5.72
4063	NASDAQ	NVDA	Tue, Mar 17, 2015	5.73	5.82	5.69	5.81
4062	NASDAQ	NVDA	Mon, Mar 16, 2015	5.72	5.78	5.68	5.74
4061	NASDAQ	NVDA	Fri, Mar 13, 2015	5.64	5.69	5.56	5.68
4060	NASDAQ	NVDA	Thu, Mar 12, 2015	5.65	5.71	5.56	5.67
4059	NASDAQ	NVDA	Wed, Mar 11, 2015	5.75	5.83	5.70	5.72
4058	NASDAQ	NVDA	Tue, Mar 10, 2015	5.68	5.79	5.67	5.75
4057	NASDAQ	NVDA	Mon, Mar 9, 2015	5.64	5.70	5.63	5.65
4056	NASDAQ	NVDA	Fri, Mar 6, 2015	5.68	5.71	5.63	5.64
4055	NASDAQ	NVDA	Thu, Mar 5, 2015	5.61	5.73	5.59	5.72
4054	NASDAQ	NVDA	Wed, Mar 4, 2015	5.53	5.62	5.50	5.61
4053	NASDAQ	NVDA	Tue, Mar 3, 2015	5.61	5.64	5.53	5.55
4052	NASDAQ	NVDA	Mon, Mar 2, 2015	5.50	5.68	5.49	5.65
4051	NASDAQ	NVDA	Fri, Feb 27, 2015	5.54	5.55	5.50	5.52
4050	NASDAQ	NVDA	Thu, Feb 26, 2015	5.54	5.58	5.51	5.55
4049	NASDAQ	NVDA	Wed, Feb 25, 2015	5.56	5.58	5.51	5.54
4048	NASDAQ	NVDA	Tue, Feb 24, 2015	5.54	5.58	5.49	5.58
4047	NASDAQ	NVDA	Mon, Feb 23, 2015	5.58	5.58	5.51	5.54
4046	NASDAQ	NVDA	Fri, Feb 20, 2015	5.54	5.59	5.50	5.58
4045	NASDAQ	NVDA	Thu, Feb 19, 2015	5.60	5.61	5.52	5.54
4044	NASDAQ	NVDA	Wed, Feb 18, 2015	5.59	5.60	5.52	5.53
4043	NASDAQ	NVDA	Tue, Feb 17, 2015	5.57	5.62	5.53	5.59
4042	NASDAQ	NVDA	Fri, Feb 13, 2015	5.56	5.59	5.48	5.58
4041	NASDAQ	NVDA	Thu, Feb 12, 2015	5.50	5.63	5.47	5.58
4040	NASDAQ	NVDA	Wed, Feb 11, 2015	5.25	5.25	5.17	5.20
4039	NASDAQ	NVDA	Tue, Feb 10, 2015	5.10	5.24	5.08	5.24
4038	NASDAQ	NVDA	Mon, Feb 9, 2015	5.07	5.11	5.04	5.10
4037	NASDAQ	NVDA	Fri, Feb 6, 2015	5.12	5.18	5.08	5.10
4036	NASDAQ	NVDA	Thu, Feb 5, 2015	5.05	5.13	5.04	5.12
4035	NASDAQ	NVDA	Wed, Feb 4, 2015	5.01	5.10	5.00	5.04
4034	NASDAQ	NVDA	Tue, Feb 3, 2015	4.94	5.03	4.92	5.03
4033	NASDAQ	NVDA	Mon, Feb 2, 2015	4.83	4.93	4.74	4.91
4032	NASDAQ	NVDA	Fri, Jan 30, 2015	4.91	4.97	4.79	4.80
4031	NASDAQ	NVDA	Thu, Jan 29, 2015	4.83	4.97	4.81	4.95
4030	NASDAQ	NVDA	Wed, Jan 28, 2015	4.97	4.99	4.83	4.83
4029	NASDAQ	NVDA	Tue, Jan 27, 2015	5.08	5.08	4.90	4.91
4028	NASDAQ	NVDA	Mon, Jan 26, 2015	5.16	5.18	5.12	5.15
4027	NASDAQ	NVDA	Fri, Jan 23, 2015	5.17	5.19	5.13	5.18
4026	NASDAQ	NVDA	Thu, Jan 22, 2015	5.09	5.18	5.03	5.16
4025	NASDAQ	NVDA	Wed, Jan 21, 2015	4.98	5.09	4.94	5.08
4024	NASDAQ	NVDA	Tue, Jan 20, 2015	5.03	5.05	4.94	5.01
4023	NASDAQ	NVDA	Fri, Jan 16, 2015	4.89	5.00	4.88	4.99
4022	NASDAQ	NVDA	Thu, Jan 15, 2015	4.97	5.00	4.90	4.90
4021	NASDAQ	NVDA	Wed, Jan 14, 2015	4.86	4.95	4.85	4.94
4020	NASDAQ	NVDA	Tue, Jan 13, 2015	4.96	5.06	4.88	4.91
4019	NASDAQ	NVDA	Mon, Jan 12, 2015	5.00	5.00	4.88	4.92
4018	NASDAQ	NVDA	Fri, Jan 9, 2015	4.98	5.02	4.91	4.99
4017	NASDAQ	NVDA	Thu, Jan 8, 2015	4.84	5.00	4.84	4.97
4016	NASDAQ	NVDA	Wed, Jan 7, 2015	4.83	4.88	4.77	4.78
4015	NASDAQ	NVDA	Tue, Jan 6, 2015	4.96	4.96	4.79	4.80
4014	NASDAQ	NVDA	Mon, Jan 5, 2015	5.03	5.05	4.93	4.95
4013	NASDAQ	NVDA	Fri, Jan 2, 2015	5.03	5.07	4.95	5.03
4012	NASDAQ	NVDA	Wed, Dec 31, 2014	5.10	5.13	5.00	5.01
4011	NASDAQ	NVDA	Tue, Dec 30, 2014	5.11	5.13	5.09	5.09
4010	NASDAQ	NVDA	Mon, Dec 29, 2014	5.13	5.18	5.11	5.14
4009	NASDAQ	NVDA	Fri, Dec 26, 2014	5.14	5.18	5.13	5.15
4008	NASDAQ	NVDA	Wed, Dec 24, 2014	5.18	5.18	5.14	5.14
4007	NASDAQ	NVDA	Tue, Dec 23, 2014	5.24	5.26	5.16	5.16
4006	NASDAQ	NVDA	Mon, Dec 22, 2014	5.10	5.20	5.08	5.20
4005	NASDAQ	NVDA	Fri, Dec 19, 2014	5.09	5.13	5.04	5.11
4004	NASDAQ	NVDA	Thu, Dec 18, 2014	5.10	5.16	5.01	5.06
4003	NASDAQ	NVDA	Wed, Dec 17, 2014	4.94	5.04	4.78	5.04
4002	NASDAQ	NVDA	Tue, Dec 16, 2014	4.89	4.97	4.84	4.84
4001	NASDAQ	NVDA	Mon, Dec 15, 2014	4.97	5.06	4.88	4.89
4000	NASDAQ	NVDA	Fri, Dec 12, 2014	5.00	5.04	4.90	4.91
3999	NASDAQ	NVDA	Thu, Dec 11, 2014	5.10	5.13	5.06	5.07
3998	NASDAQ	NVDA	Wed, Dec 10, 2014	5.17	5.19	5.06	5.07
3997	NASDAQ	NVDA	Tue, Dec 9, 2014	5.17	5.20	5.09	5.18
3996	NASDAQ	NVDA	Mon, Dec 8, 2014	5.26	5.31	5.16	5.20
3995	NASDAQ	NVDA	Fri, Dec 5, 2014	5.24	5.30	5.24	5.27
3994	NASDAQ	NVDA	Thu, Dec 4, 2014	5.28	5.30	5.20	5.24
3993	NASDAQ	NVDA	Wed, Dec 3, 2014	5.18	5.29	5.16	5.29
3992	NASDAQ	NVDA	Tue, Dec 2, 2014	5.14	5.18	5.09	5.15
3991	NASDAQ	NVDA	Mon, Dec 1, 2014	5.22	5.25	5.14	5.15
3990	NASDAQ	NVDA	Fri, Nov 28, 2014	5.25	5.27	5.20	5.24
3989	NASDAQ	NVDA	Wed, Nov 26, 2014	5.11	5.24	5.11	5.23
3988	NASDAQ	NVDA	Tue, Nov 25, 2014	5.14	5.18	5.13	5.14
3987	NASDAQ	NVDA	Mon, Nov 24, 2014	5.13	5.17	5.11	5.15
3986	NASDAQ	NVDA	Fri, Nov 21, 2014	5.13	5.14	5.07	5.11
3985	NASDAQ	NVDA	Thu, Nov 20, 2014	4.97	5.09	4.95	5.09
3984	NASDAQ	NVDA	Wed, Nov 19, 2014	5.03	5.04	4.95	5.00
3983	NASDAQ	NVDA	Tue, Nov 18, 2014	4.93	5.06	4.92	5.04
3982	NASDAQ	NVDA	Mon, Nov 17, 2014	4.93	4.98	4.89	4.92
3981	NASDAQ	NVDA	Fri, Nov 14, 2014	4.89	4.95	4.84	4.95
3980	NASDAQ	NVDA	Thu, Nov 13, 2014	4.93	4.94	4.88	4.88
3979	NASDAQ	NVDA	Wed, Nov 12, 2014	4.93	4.94	4.85	4.91
3978	NASDAQ	NVDA	Tue, Nov 11, 2014	4.98	5.00	4.90	4.95
3977	NASDAQ	NVDA	Mon, Nov 10, 2014	4.94	5.04	4.93	5.01
3976	NASDAQ	NVDA	Fri, Nov 7, 2014	5.11	5.17	4.90	4.95
3975	NASDAQ	NVDA	Thu, Nov 6, 2014	5.04	5.06	4.97	5.06
3974	NASDAQ	NVDA	Wed, Nov 5, 2014	5.06	5.06	5.00	5.03
3973	NASDAQ	NVDA	Tue, Nov 4, 2014	5.00	5.05	4.92	5.03
3972	NASDAQ	NVDA	Mon, Nov 3, 2014	5.00	5.02	4.94	4.97
3971	NASDAQ	NVDA	Fri, Oct 31, 2014	4.78	4.89	4.76	4.89
3970	NASDAQ	NVDA	Thu, Oct 30, 2014	4.69	4.71	4.61	4.67
3969	NASDAQ	NVDA	Wed, Oct 29, 2014	4.71	4.74	4.66	4.70
3968	NASDAQ	NVDA	Tue, Oct 28, 2014	4.61	4.74	4.61	4.73
3967	NASDAQ	NVDA	Mon, Oct 27, 2014	4.62	4.64	4.57	4.62
3966	NASDAQ	NVDA	Fri, Oct 24, 2014	4.60	4.65	4.57	4.62
3965	NASDAQ	NVDA	Thu, Oct 23, 2014	4.55	4.61	4.52	4.57
3964	NASDAQ	NVDA	Wed, Oct 22, 2014	4.57	4.59	4.47	4.47
3963	NASDAQ	NVDA	Tue, Oct 21, 2014	4.43	4.59	4.41	4.58
3962	NASDAQ	NVDA	Mon, Oct 20, 2014	4.36	4.43	4.33	4.39
3961	NASDAQ	NVDA	Fri, Oct 17, 2014	4.42	4.47	4.34	4.36
3960	NASDAQ	NVDA	Thu, Oct 16, 2014	4.28	4.41	4.27	4.36
3959	NASDAQ	NVDA	Wed, Oct 15, 2014	4.23	4.38	4.20	4.36
3958	NASDAQ	NVDA	Tue, Oct 14, 2014	4.26	4.41	4.23	4.29
3957	NASDAQ	NVDA	Mon, Oct 13, 2014	4.25	4.33	4.19	4.20
3956	NASDAQ	NVDA	Fri, Oct 10, 2014	4.44	4.46	4.21	4.21
3955	NASDAQ	NVDA	Thu, Oct 9, 2014	4.55	4.55	4.44	4.48
3954	NASDAQ	NVDA	Wed, Oct 8, 2014	4.48	4.59	4.44	4.57
3953	NASDAQ	NVDA	Tue, Oct 7, 2014	4.51	4.55	4.48	4.48
3952	NASDAQ	NVDA	Mon, Oct 6, 2014	4.58	4.61	4.50	4.53
3951	NASDAQ	NVDA	Fri, Oct 3, 2014	4.58	4.64	4.56	4.56
3950	NASDAQ	NVDA	Thu, Oct 2, 2014	4.56	4.58	4.44	4.55
3949	NASDAQ	NVDA	Wed, Oct 1, 2014	4.62	4.65	4.56	4.57
3948	NASDAQ	NVDA	Tue, Sep 30, 2014	4.61	4.65	4.56	4.61
3947	NASDAQ	NVDA	Mon, Sep 29, 2014	4.60	4.66	4.56	4.63
3946	NASDAQ	NVDA	Fri, Sep 26, 2014	4.64	4.67	4.62	4.64
3945	NASDAQ	NVDA	Thu, Sep 25, 2014	4.73	4.74	4.62	4.63
3944	NASDAQ	NVDA	Wed, Sep 24, 2014	4.70	4.75	4.70	4.73
3943	NASDAQ	NVDA	Tue, Sep 23, 2014	4.70	4.76	4.68	4.70
3942	NASDAQ	NVDA	Mon, Sep 22, 2014	4.87	4.87	4.72	4.72
3941	NASDAQ	NVDA	Fri, Sep 19, 2014	4.88	4.88	4.76	4.77
3940	NASDAQ	NVDA	Thu, Sep 18, 2014	4.82	4.87	4.80	4.86
3939	NASDAQ	NVDA	Wed, Sep 17, 2014	4.77	4.83	4.75	4.79
3938	NASDAQ	NVDA	Tue, Sep 16, 2014	4.70	4.81	4.69	4.78
3937	NASDAQ	NVDA	Mon, Sep 15, 2014	4.80	4.80	4.70	4.72
3936	NASDAQ	NVDA	Fri, Sep 12, 2014	4.88	4.88	4.77	4.78
3935	NASDAQ	NVDA	Thu, Sep 11, 2014	4.87	4.89	4.80	4.85
3934	NASDAQ	NVDA	Wed, Sep 10, 2014	4.91	4.92	4.86	4.90
3933	NASDAQ	NVDA	Tue, Sep 9, 2014	4.93	4.96	4.88	4.89
3932	NASDAQ	NVDA	Mon, Sep 8, 2014	4.99	5.00	4.93	4.95
3931	NASDAQ	NVDA	Fri, Sep 5, 2014	5.00	5.03	4.96	4.99
3930	NASDAQ	NVDA	Thu, Sep 4, 2014	4.91	5.04	4.91	5.01
3929	NASDAQ	NVDA	Wed, Sep 3, 2014	4.90	4.94	4.87	4.92
3928	NASDAQ	NVDA	Tue, Sep 2, 2014	4.88	4.88	4.83	4.87
3927	NASDAQ	NVDA	Fri, Aug 29, 2014	4.87	4.87	4.81	4.86
3926	NASDAQ	NVDA	Thu, Aug 28, 2014	4.80	4.86	4.78	4.85
3925	NASDAQ	NVDA	Wed, Aug 27, 2014	4.83	4.87	4.80	4.81
3924	NASDAQ	NVDA	Tue, Aug 26, 2014	4.79	4.87	4.77	4.86
3923	NASDAQ	NVDA	Mon, Aug 25, 2014	4.79	4.82	4.77	4.78
3922	NASDAQ	NVDA	Fri, Aug 22, 2014	4.76	4.81	4.73	4.77
3921	NASDAQ	NVDA	Thu, Aug 21, 2014	4.80	4.83	4.76	4.77
3920	NASDAQ	NVDA	Wed, Aug 20, 2014	4.83	4.85	4.80	4.81
3919	NASDAQ	NVDA	Tue, Aug 19, 2014	4.81	4.87	4.79	4.84
3918	NASDAQ	NVDA	Mon, Aug 18, 2014	4.78	4.83	4.73	4.83
3917	NASDAQ	NVDA	Fri, Aug 15, 2014	4.72	4.79	4.67	4.76
3916	NASDAQ	NVDA	Thu, Aug 14, 2014	4.77	4.77	4.68	4.70
3915	NASDAQ	NVDA	Wed, Aug 13, 2014	4.73	4.79	4.70	4.75
3914	NASDAQ	NVDA	Tue, Aug 12, 2014	4.72	4.75	4.67	4.73
3913	NASDAQ	NVDA	Mon, Aug 11, 2014	4.76	4.78	4.71	4.73
3912	NASDAQ	NVDA	Fri, Aug 8, 2014	4.56	4.78	4.56	4.75
3911	NASDAQ	NVDA	Thu, Aug 7, 2014	4.45	4.49	4.34	4.37
3910	NASDAQ	NVDA	Wed, Aug 6, 2014	4.39	4.47	4.35	4.41
3909	NASDAQ	NVDA	Tue, Aug 5, 2014	4.40	4.48	4.36	4.42
3908	NASDAQ	NVDA	Mon, Aug 4, 2014	4.42	4.46	4.39	4.41
3907	NASDAQ	NVDA	Fri, Aug 1, 2014	4.38	4.45	4.36	4.42
3906	NASDAQ	NVDA	Thu, Jul 31, 2014	4.47	4.50	4.37	4.38
3905	NASDAQ	NVDA	Wed, Jul 30, 2014	4.47	4.53	4.46	4.52
3904	NASDAQ	NVDA	Tue, Jul 29, 2014	4.43	4.51	4.43	4.45
3903	NASDAQ	NVDA	Mon, Jul 28, 2014	4.47	4.47	4.35	4.43
3902	NASDAQ	NVDA	Fri, Jul 25, 2014	4.51	4.52	4.44	4.45
3901	NASDAQ	NVDA	Thu, Jul 24, 2014	4.55	4.56	4.50	4.53
3900	NASDAQ	NVDA	Wed, Jul 23, 2014	4.62	4.62	4.52	4.52
3899	NASDAQ	NVDA	Tue, Jul 22, 2014	4.67	4.70	4.61	4.62
3898	NASDAQ	NVDA	Mon, Jul 21, 2014	4.59	4.67	4.59	4.64
3897	NASDAQ	NVDA	Fri, Jul 18, 2014	4.73	4.76	4.60	4.61
3896	NASDAQ	NVDA	Thu, Jul 17, 2014	4.78	4.88	4.78	4.83
3895	NASDAQ	NVDA	Wed, Jul 16, 2014	4.86	4.90	4.81	4.84
3894	NASDAQ	NVDA	Tue, Jul 15, 2014	4.83	4.86	4.80	4.84
3893	NASDAQ	NVDA	Mon, Jul 14, 2014	4.78	4.84	4.77	4.82
3892	NASDAQ	NVDA	Fri, Jul 11, 2014	4.76	4.78	4.74	4.76
3891	NASDAQ	NVDA	Thu, Jul 10, 2014	4.69	4.77	4.65	4.75
3890	NASDAQ	NVDA	Wed, Jul 9, 2014	4.68	4.80	4.64	4.78
3889	NASDAQ	NVDA	Tue, Jul 8, 2014	4.66	4.68	4.59	4.64
3888	NASDAQ	NVDA	Mon, Jul 7, 2014	4.72	4.72	4.67	4.68
3887	NASDAQ	NVDA	Thu, Jul 3, 2014	4.63	4.73	4.63	4.71
3886	NASDAQ	NVDA	Wed, Jul 2, 2014	4.67	4.69	4.64	4.67
3885	NASDAQ	NVDA	Tue, Jul 1, 2014	4.63	4.71	4.62	4.69
3884	NASDAQ	NVDA	Mon, Jun 30, 2014	4.58	4.65	4.58	4.64
3883	NASDAQ	NVDA	Fri, Jun 27, 2014	4.59	4.62	4.56	4.60
3882	NASDAQ	NVDA	Thu, Jun 26, 2014	4.65	4.66	4.58	4.59
3881	NASDAQ	NVDA	Wed, Jun 25, 2014	4.62	4.66	4.58	4.65
3880	NASDAQ	NVDA	Tue, Jun 24, 2014	4.67	4.71	4.59	4.61
3879	NASDAQ	NVDA	Mon, Jun 23, 2014	4.67	4.68	4.62	4.68
3878	NASDAQ	NVDA	Fri, Jun 20, 2014	4.80	4.81	4.70	4.73
3877	NASDAQ	NVDA	Thu, Jun 19, 2014	4.81	4.83	4.75	4.78
3876	NASDAQ	NVDA	Wed, Jun 18, 2014	4.89	4.92	4.85	4.90
3875	NASDAQ	NVDA	Tue, Jun 17, 2014	4.88	4.92	4.85	4.90
3874	NASDAQ	NVDA	Mon, Jun 16, 2014	4.86	4.90	4.83	4.87
3873	NASDAQ	NVDA	Fri, Jun 13, 2014	4.93	4.93	4.84	4.89
3872	NASDAQ	NVDA	Thu, Jun 12, 2014	4.85	4.90	4.81	4.88
3871	NASDAQ	NVDA	Wed, Jun 11, 2014	4.77	4.86	4.77	4.85
3870	NASDAQ	NVDA	Tue, Jun 10, 2014	4.75	4.81	4.73	4.79
3869	NASDAQ	NVDA	Mon, Jun 9, 2014	4.75	4.81	4.72	4.76
3868	NASDAQ	NVDA	Fri, Jun 6, 2014	4.76	4.80	4.75	4.76
3867	NASDAQ	NVDA	Thu, Jun 5, 2014	4.73	4.76	4.70	4.74
3866	NASDAQ	NVDA	Wed, Jun 4, 2014	4.70	4.76	4.70	4.72
3865	NASDAQ	NVDA	Tue, Jun 3, 2014	4.75	4.75	4.65	4.72
3864	NASDAQ	NVDA	Mon, Jun 2, 2014	4.77	4.80	4.70	4.74
3863	NASDAQ	NVDA	Fri, May 30, 2014	4.74	4.76	4.71	4.75
3862	NASDAQ	NVDA	Thu, May 29, 2014	4.74	4.78	4.73	4.74
3861	NASDAQ	NVDA	Wed, May 28, 2014	4.72	4.78	4.68	4.75
3860	NASDAQ	NVDA	Tue, May 27, 2014	4.65	4.71	4.64	4.71
3859	NASDAQ	NVDA	Fri, May 23, 2014	4.61	4.65	4.58	4.62
3858	NASDAQ	NVDA	Thu, May 22, 2014	4.55	4.61	4.55	4.58
3857	NASDAQ	NVDA	Wed, May 21, 2014	4.58	4.62	4.53	4.56
3856	NASDAQ	NVDA	Tue, May 20, 2014	4.62	4.63	4.54	4.56
3855	NASDAQ	NVDA	Mon, May 19, 2014	4.54	4.66	4.52	4.64
3854	NASDAQ	NVDA	Fri, May 16, 2014	4.47	4.52	4.47	4.49
3853	NASDAQ	NVDA	Thu, May 15, 2014	4.52	4.54	4.46	4.50
3852	NASDAQ	NVDA	Wed, May 14, 2014	4.57	4.59	4.52	4.53
3851	NASDAQ	NVDA	Tue, May 13, 2014	4.58	4.66	4.56	4.57
3850	NASDAQ	NVDA	Mon, May 12, 2014	4.52	4.66	4.52	4.65
3849	NASDAQ	NVDA	Fri, May 9, 2014	4.49	4.53	4.43	4.51
3848	NASDAQ	NVDA	Thu, May 8, 2014	4.55	4.70	4.53	4.63
3847	NASDAQ	NVDA	Wed, May 7, 2014	4.56	4.61	4.52	4.57
3846	NASDAQ	NVDA	Tue, May 6, 2014	4.70	4.74	4.55	4.56
3845	NASDAQ	NVDA	Mon, May 5, 2014	4.60	4.69	4.60	4.66
3844	NASDAQ	NVDA	Fri, May 2, 2014	4.67	4.67	4.58	4.61
3843	NASDAQ	NVDA	Thu, May 1, 2014	4.69	4.70	4.61	4.64
3842	NASDAQ	NVDA	Wed, Apr 30, 2014	4.67	4.67	4.61	4.62
3841	NASDAQ	NVDA	Tue, Apr 29, 2014	4.68	4.69	4.62	4.67
3840	NASDAQ	NVDA	Mon, Apr 28, 2014	4.72	4.75	4.61	4.66
3839	NASDAQ	NVDA	Fri, Apr 25, 2014	4.81	4.85	4.67	4.68
3838	NASDAQ	NVDA	Thu, Apr 24, 2014	4.81	4.87	4.81	4.82
3837	NASDAQ	NVDA	Wed, Apr 23, 2014	4.73	4.79	4.72	4.77
3836	NASDAQ	NVDA	Tue, Apr 22, 2014	4.69	4.75	4.66	4.72
3835	NASDAQ	NVDA	Mon, Apr 21, 2014	4.64	4.69	4.61	4.68
3834	NASDAQ	NVDA	Thu, Apr 17, 2014	4.61	4.68	4.60	4.64
3833	NASDAQ	NVDA	Wed, Apr 16, 2014	4.64	4.64	4.56	4.62
3832	NASDAQ	NVDA	Tue, Apr 15, 2014	4.59	4.64	4.54	4.61
3831	NASDAQ	NVDA	Mon, Apr 14, 2014	4.56	4.60	4.53	4.58
3830	NASDAQ	NVDA	Fri, Apr 11, 2014	4.56	4.63	4.47	4.53
3829	NASDAQ	NVDA	Thu, Apr 10, 2014	4.69	4.76	4.58	4.60
3828	NASDAQ	NVDA	Wed, Apr 9, 2014	4.74	4.78	4.67	4.71
3827	NASDAQ	NVDA	Tue, Apr 8, 2014	4.55	4.73	4.55	4.72
3826	NASDAQ	NVDA	Mon, Apr 7, 2014	4.54	4.64	4.52	4.55
3825	NASDAQ	NVDA	Fri, Apr 4, 2014	4.71	4.74	4.52	4.54
3824	NASDAQ	NVDA	Thu, Apr 3, 2014	4.64	4.80	4.64	4.68
3823	NASDAQ	NVDA	Wed, Apr 2, 2014	4.66	4.67	4.61	4.63
3822	NASDAQ	NVDA	Tue, Apr 1, 2014	4.62	4.72	4.57	4.66
3821	NASDAQ	NVDA	Mon, Mar 31, 2014	4.48	4.52	4.45	4.48
3820	NASDAQ	NVDA	Fri, Mar 28, 2014	4.44	4.50	4.43	4.48
3819	NASDAQ	NVDA	Thu, Mar 27, 2014	4.50	4.54	4.40	4.45
3818	NASDAQ	NVDA	Wed, Mar 26, 2014	4.66	4.74	4.47	4.51
3817	NASDAQ	NVDA	Tue, Mar 25, 2014	4.66	4.67	4.58	4.61
3816	NASDAQ	NVDA	Mon, Mar 24, 2014	4.64	4.68	4.55	4.61
3815	NASDAQ	NVDA	Fri, Mar 21, 2014	4.68	4.72	4.61	4.64
3814	NASDAQ	NVDA	Thu, Mar 20, 2014	4.62	4.68	4.60	4.64
3813	NASDAQ	NVDA	Wed, Mar 19, 2014	4.60	4.73	4.58	4.64
3812	NASDAQ	NVDA	Tue, Mar 18, 2014	4.47	4.59	4.45	4.56
3811	NASDAQ	NVDA	Mon, Mar 17, 2014	4.47	4.50	4.45	4.46
3810	NASDAQ	NVDA	Fri, Mar 14, 2014	4.39	4.50	4.39	4.46
3809	NASDAQ	NVDA	Thu, Mar 13, 2014	4.59	4.61	4.41	4.44
3808	NASDAQ	NVDA	Wed, Mar 12, 2014	4.55	4.61	4.53	4.58
3807	NASDAQ	NVDA	Tue, Mar 11, 2014	4.55	4.61	4.53	4.57
3806	NASDAQ	NVDA	Mon, Mar 10, 2014	4.58	4.60	4.50	4.52
3805	NASDAQ	NVDA	Fri, Mar 7, 2014	4.62	4.62	4.55	4.59
3804	NASDAQ	NVDA	Thu, Mar 6, 2014	4.67	4.69	4.59	4.60
3803	NASDAQ	NVDA	Wed, Mar 5, 2014	4.62	4.66	4.60	4.66
3802	NASDAQ	NVDA	Tue, Mar 4, 2014	4.60	4.65	4.59	4.62
3801	NASDAQ	NVDA	Mon, Mar 3, 2014	4.49	4.57	4.45	4.57
3800	NASDAQ	NVDA	Fri, Feb 28, 2014	4.60	4.65	4.53	4.60
3799	NASDAQ	NVDA	Thu, Feb 27, 2014	4.68	4.73	4.61	4.63
3798	NASDAQ	NVDA	Wed, Feb 26, 2014	4.68	4.75	4.66	4.68
3797	NASDAQ	NVDA	Tue, Feb 25, 2014	4.70	4.72	4.64	4.69
3796	NASDAQ	NVDA	Mon, Feb 24, 2014	4.69	4.76	4.61	4.73
3795	NASDAQ	NVDA	Fri, Feb 21, 2014	4.69	4.75	4.63	4.66
3794	NASDAQ	NVDA	Thu, Feb 20, 2014	4.55	4.70	4.54	4.70
3793	NASDAQ	NVDA	Wed, Feb 19, 2014	4.48	4.58	4.46	4.54
3792	NASDAQ	NVDA	Tue, Feb 18, 2014	4.48	4.50	4.44	4.48
3791	NASDAQ	NVDA	Fri, Feb 14, 2014	4.30	4.49	4.30	4.48
3790	NASDAQ	NVDA	Thu, Feb 13, 2014	4.31	4.37	4.24	4.34
3789	NASDAQ	NVDA	Wed, Feb 12, 2014	4.08	4.24	4.08	4.21
3788	NASDAQ	NVDA	Tue, Feb 11, 2014	4.00	4.07	3.98	4.06
3787	NASDAQ	NVDA	Mon, Feb 10, 2014	3.96	4.03	3.96	3.98
3786	NASDAQ	NVDA	Fri, Feb 7, 2014	3.92	3.97	3.89	3.97
3785	NASDAQ	NVDA	Thu, Feb 6, 2014	3.87	3.92	3.86	3.91
3784	NASDAQ	NVDA	Wed, Feb 5, 2014	3.87	3.88	3.83	3.86
3783	NASDAQ	NVDA	Tue, Feb 4, 2014	3.87	3.90	3.85	3.90
3782	NASDAQ	NVDA	Mon, Feb 3, 2014	3.95	3.96	3.86	3.87
3781	NASDAQ	NVDA	Fri, Jan 31, 2014	3.88	3.95	3.87	3.93
3780	NASDAQ	NVDA	Thu, Jan 30, 2014	3.89	3.94	3.88	3.93
3779	NASDAQ	NVDA	Wed, Jan 29, 2014	3.89	3.91	3.86	3.87
3778	NASDAQ	NVDA	Tue, Jan 28, 2014	3.86	3.91	3.84	3.90
3777	NASDAQ	NVDA	Mon, Jan 27, 2014	3.89	3.95	3.84	3.87
3776	NASDAQ	NVDA	Fri, Jan 24, 2014	3.96	3.98	3.89	3.89
3775	NASDAQ	NVDA	Thu, Jan 23, 2014	4.00	4.04	3.96	3.99
3774	NASDAQ	NVDA	Wed, Jan 22, 2014	4.02	4.03	3.96	4.01
3773	NASDAQ	NVDA	Tue, Jan 21, 2014	4.00	4.04	3.97	4.01
3772	NASDAQ	NVDA	Fri, Jan 17, 2014	4.02	4.06	3.97	4.00
3771	NASDAQ	NVDA	Thu, Jan 16, 2014	4.00	4.02	3.99	4.02
3770	NASDAQ	NVDA	Wed, Jan 15, 2014	3.98	4.02	3.96	4.00
3769	NASDAQ	NVDA	Tue, Jan 14, 2014	3.86	3.97	3.84	3.96
3768	NASDAQ	NVDA	Mon, Jan 13, 2014	3.93	3.96	3.83	3.84
3767	NASDAQ	NVDA	Fri, Jan 10, 2014	3.95	3.98	3.90	3.93
3766	NASDAQ	NVDA	Thu, Jan 9, 2014	4.03	4.04	3.93	3.94
3765	NASDAQ	NVDA	Wed, Jan 8, 2014	4.05	4.11	4.04	4.09
3764	NASDAQ	NVDA	Tue, Jan 7, 2014	4.01	4.05	3.98	4.04
3763	NASDAQ	NVDA	Mon, Jan 6, 2014	3.96	4.00	3.92	3.97
3762	NASDAQ	NVDA	Fri, Jan 3, 2014	3.97	3.98	3.91	3.92
3761	NASDAQ	NVDA	Thu, Jan 2, 2014	3.98	4.00	3.93	3.97
3760	NASDAQ	NVDA	Tue, Dec 31, 2013	4.00	4.03	3.98	4.01
3759	NASDAQ	NVDA	Mon, Dec 30, 2013	3.94	4.00	3.94	3.99
3758	NASDAQ	NVDA	Fri, Dec 27, 2013	3.94	3.95	3.92	3.94
3757	NASDAQ	NVDA	Thu, Dec 26, 2013	3.97	3.98	3.91	3.92
3756	NASDAQ	NVDA	Tue, Dec 24, 2013	3.97	3.97	3.92	3.96
3755	NASDAQ	NVDA	Mon, Dec 23, 2013	3.95	3.98	3.91	3.95
3754	NASDAQ	NVDA	Fri, Dec 20, 2013	3.85	3.93	3.84	3.92
3753	NASDAQ	NVDA	Thu, Dec 19, 2013	3.83	3.85	3.80	3.85
3752	NASDAQ	NVDA	Wed, Dec 18, 2013	3.79	3.84	3.74	3.83
3751	NASDAQ	NVDA	Tue, Dec 17, 2013	3.76	3.79	3.73	3.78
3750	NASDAQ	NVDA	Mon, Dec 16, 2013	3.76	3.79	3.76	3.76
3749	NASDAQ	NVDA	Fri, Dec 13, 2013	3.79	3.81	3.75	3.76
3748	NASDAQ	NVDA	Thu, Dec 12, 2013	3.84	3.86	3.77	3.78
3747	NASDAQ	NVDA	Wed, Dec 11, 2013	3.90	3.90	3.85	3.85
3746	NASDAQ	NVDA	Tue, Dec 10, 2013	3.80	3.91	3.80	3.89
3745	NASDAQ	NVDA	Mon, Dec 9, 2013	3.87	3.88	3.80	3.80
3744	NASDAQ	NVDA	Fri, Dec 6, 2013	3.97	3.97	3.86	3.87
3743	NASDAQ	NVDA	Thu, Dec 5, 2013	4.00	4.00	3.92	3.93
3742	NASDAQ	NVDA	Wed, Dec 4, 2013	3.93	4.00	3.91	3.99
3741	NASDAQ	NVDA	Tue, Dec 3, 2013	3.94	3.99	3.91	3.94
3740	NASDAQ	NVDA	Mon, Dec 2, 2013	3.89	3.97	3.88	3.94
3739	NASDAQ	NVDA	Fri, Nov 29, 2013	3.93	3.94	3.88	3.90
3738	NASDAQ	NVDA	Wed, Nov 27, 2013	3.91	3.94	3.88	3.93
3737	NASDAQ	NVDA	Tue, Nov 26, 2013	3.92	3.95	3.89	3.91
3736	NASDAQ	NVDA	Mon, Nov 25, 2013	3.80	3.88	3.80	3.88
3735	NASDAQ	NVDA	Fri, Nov 22, 2013	3.84	3.84	3.79	3.80
3734	NASDAQ	NVDA	Thu, Nov 21, 2013	3.81	3.84	3.79	3.83
3733	NASDAQ	NVDA	Wed, Nov 20, 2013	3.86	3.87	3.80	3.80
3732	NASDAQ	NVDA	Tue, Nov 19, 2013	3.91	3.94	3.86	3.86
3731	NASDAQ	NVDA	Mon, Nov 18, 2013	3.96	3.99	3.94	3.95
3730	NASDAQ	NVDA	Fri, Nov 15, 2013	4.07	4.08	4.00	4.04
3729	NASDAQ	NVDA	Thu, Nov 14, 2013	4.03	4.08	4.02	4.06
3728	NASDAQ	NVDA	Wed, Nov 13, 2013	3.92	4.04	3.91	4.04
3727	NASDAQ	NVDA	Tue, Nov 12, 2013	3.94	3.96	3.89	3.93
3726	NASDAQ	NVDA	Mon, Nov 11, 2013	3.88	3.93	3.87	3.92
3725	NASDAQ	NVDA	Fri, Nov 8, 2013	3.75	3.90	3.73	3.89
3724	NASDAQ	NVDA	Thu, Nov 7, 2013	3.71	3.72	3.63	3.64
3723	NASDAQ	NVDA	Wed, Nov 6, 2013	3.70	3.73	3.66	3.73
3722	NASDAQ	NVDA	Tue, Nov 5, 2013	3.68	3.72	3.64	3.70
3721	NASDAQ	NVDA	Mon, Nov 4, 2013	3.83	3.83	3.70	3.71
3720	NASDAQ	NVDA	Fri, Nov 1, 2013	3.82	3.83	3.79	3.81
3719	NASDAQ	NVDA	Thu, Oct 31, 2013	3.81	3.84	3.79	3.80
3718	NASDAQ	NVDA	Wed, Oct 30, 2013	3.82	3.84	3.77	3.81
3717	NASDAQ	NVDA	Tue, Oct 29, 2013	3.80	3.82	3.76	3.81
3716	NASDAQ	NVDA	Mon, Oct 28, 2013	3.81	3.82	3.75	3.80
3715	NASDAQ	NVDA	Fri, Oct 25, 2013	3.87	3.87	3.80	3.81
3714	NASDAQ	NVDA	Thu, Oct 24, 2013	3.89	3.91	3.84	3.85
3713	NASDAQ	NVDA	Wed, Oct 23, 2013	3.94	3.94	3.86	3.88
3712	NASDAQ	NVDA	Tue, Oct 22, 2013	3.96	3.97	3.91	3.94
3711	NASDAQ	NVDA	Mon, Oct 21, 2013	4.00	4.00	3.95	3.96
3710	NASDAQ	NVDA	Fri, Oct 18, 2013	3.90	3.97	3.89	3.95
3709	NASDAQ	NVDA	Thu, Oct 17, 2013	3.87	3.92	3.87	3.91
3708	NASDAQ	NVDA	Wed, Oct 16, 2013	3.88	3.92	3.87	3.90
3707	NASDAQ	NVDA	Tue, Oct 15, 2013	3.87	3.89	3.85	3.85
3706	NASDAQ	NVDA	Mon, Oct 14, 2013	3.81	3.87	3.81	3.87
3705	NASDAQ	NVDA	Fri, Oct 11, 2013	3.79	3.84	3.78	3.82
3704	NASDAQ	NVDA	Thu, Oct 10, 2013	3.83	3.86	3.81	3.85
3703	NASDAQ	NVDA	Wed, Oct 9, 2013	3.89	3.89	3.79	3.81
3702	NASDAQ	NVDA	Tue, Oct 8, 2013	3.89	3.94	3.84	3.87
3701	NASDAQ	NVDA	Mon, Oct 7, 2013	3.88	3.93	3.86	3.90
3700	NASDAQ	NVDA	Fri, Oct 4, 2013	3.84	3.93	3.83	3.90
3699	NASDAQ	NVDA	Thu, Oct 3, 2013	3.89	3.92	3.83	3.85
3698	NASDAQ	NVDA	Wed, Oct 2, 2013	3.85	3.90	3.85	3.89
3697	NASDAQ	NVDA	Tue, Oct 1, 2013	3.90	3.91	3.87	3.89
3696	NASDAQ	NVDA	Mon, Sep 30, 2013	3.86	3.92	3.83	3.89
3695	NASDAQ	NVDA	Fri, Sep 27, 2013	3.89	3.92	3.87	3.90
3694	NASDAQ	NVDA	Thu, Sep 26, 2013	3.94	3.95	3.90	3.92
3693	NASDAQ	NVDA	Wed, Sep 25, 2013	3.92	3.96	3.90	3.93
3692	NASDAQ	NVDA	Tue, Sep 24, 2013	3.91	3.94	3.89	3.93
3691	NASDAQ	NVDA	Mon, Sep 23, 2013	3.95	3.98	3.89	3.91
3690	NASDAQ	NVDA	Fri, Sep 20, 2013	3.99	4.02	3.94	3.95
3689	NASDAQ	NVDA	Thu, Sep 19, 2013	4.02	4.03	3.97	3.98
3688	NASDAQ	NVDA	Wed, Sep 18, 2013	3.97	4.01	3.95	4.00
3687	NASDAQ	NVDA	Tue, Sep 17, 2013	3.97	4.00	3.95	3.97
3686	NASDAQ	NVDA	Mon, Sep 16, 2013	3.98	4.01	3.94	3.95
3685	NASDAQ	NVDA	Fri, Sep 13, 2013	3.94	3.97	3.91	3.95
3684	NASDAQ	NVDA	Thu, Sep 12, 2013	3.91	3.98	3.91	3.93
3683	NASDAQ	NVDA	Wed, Sep 11, 2013	3.86	3.94	3.83	3.93
3682	NASDAQ	NVDA	Tue, Sep 10, 2013	3.81	3.87	3.79	3.86
3681	NASDAQ	NVDA	Mon, Sep 9, 2013	3.75	3.78	3.74	3.78
3680	NASDAQ	NVDA	Fri, Sep 6, 2013	3.74	3.76	3.69	3.72
3679	NASDAQ	NVDA	Thu, Sep 5, 2013	3.71	3.75	3.71	3.74
3678	NASDAQ	NVDA	Wed, Sep 4, 2013	3.69	3.75	3.69	3.73
3677	NASDAQ	NVDA	Tue, Sep 3, 2013	3.70	3.74	3.67	3.69
3676	NASDAQ	NVDA	Fri, Aug 30, 2013	3.70	3.71	3.67	3.69
3675	NASDAQ	NVDA	Thu, Aug 29, 2013	3.69	3.73	3.68	3.69
3674	NASDAQ	NVDA	Wed, Aug 28, 2013	3.71	3.74	3.69	3.70
3673	NASDAQ	NVDA	Tue, Aug 27, 2013	3.71	3.74	3.69	3.70
3672	NASDAQ	NVDA	Mon, Aug 26, 2013	3.74	3.76	3.73	3.75
3671	NASDAQ	NVDA	Fri, Aug 23, 2013	3.75	3.78	3.73	3.74
3670	NASDAQ	NVDA	Thu, Aug 22, 2013	3.72	3.78	3.72	3.74
3669	NASDAQ	NVDA	Wed, Aug 21, 2013	3.72	3.76	3.71	3.72
3668	NASDAQ	NVDA	Tue, Aug 20, 2013	3.72	3.76	3.71	3.74
3667	NASDAQ	NVDA	Mon, Aug 19, 2013	3.78	3.79	3.74	3.74
3666	NASDAQ	NVDA	Fri, Aug 16, 2013	3.78	3.85	3.77	3.80
3665	NASDAQ	NVDA	Thu, Aug 15, 2013	3.72	3.81	3.70	3.78
3664	NASDAQ	NVDA	Wed, Aug 14, 2013	3.60	3.78	3.60	3.76
3663	NASDAQ	NVDA	Tue, Aug 13, 2013	3.60	3.62	3.58	3.61
3662	NASDAQ	NVDA	Mon, Aug 12, 2013	3.48	3.65	3.28	3.59
3661	NASDAQ	NVDA	Fri, Aug 9, 2013	3.53	3.68	3.53	3.62
3660	NASDAQ	NVDA	Thu, Aug 8, 2013	3.67	3.69	3.63	3.67
3659	NASDAQ	NVDA	Wed, Aug 7, 2013	3.63	3.69	3.63	3.65
3658	NASDAQ	NVDA	Tue, Aug 6, 2013	3.71	3.72	3.65	3.65
3657	NASDAQ	NVDA	Mon, Aug 5, 2013	3.68	3.72	3.66	3.71
3656	NASDAQ	NVDA	Fri, Aug 2, 2013	3.65	3.70	3.63	3.69
3655	NASDAQ	NVDA	Thu, Aug 1, 2013	3.62	3.67	3.58	3.66
3654	NASDAQ	NVDA	Wed, Jul 31, 2013	3.59	3.65	3.58	3.61
3653	NASDAQ	NVDA	Tue, Jul 30, 2013	3.56	3.65	3.55	3.60
3652	NASDAQ	NVDA	Mon, Jul 29, 2013	3.54	3.59	3.53	3.54
3651	NASDAQ	NVDA	Fri, Jul 26, 2013	3.52	3.57	3.52	3.55
3650	NASDAQ	NVDA	Thu, Jul 25, 2013	3.55	3.61	3.53	3.57
3649	NASDAQ	NVDA	Wed, Jul 24, 2013	3.59	3.60	3.55	3.55
3648	NASDAQ	NVDA	Tue, Jul 23, 2013	3.60	3.60	3.54	3.55
3647	NASDAQ	NVDA	Mon, Jul 22, 2013	3.59	3.62	3.54	3.56
3646	NASDAQ	NVDA	Fri, Jul 19, 2013	3.62	3.63	3.52	3.56
3645	NASDAQ	NVDA	Thu, Jul 18, 2013	3.65	3.66	3.59	3.64
3644	NASDAQ	NVDA	Wed, Jul 17, 2013	3.67	3.69	3.64	3.65
3643	NASDAQ	NVDA	Tue, Jul 16, 2013	3.67	3.69	3.65	3.67
3642	NASDAQ	NVDA	Mon, Jul 15, 2013	3.67	3.67	3.60	3.65
3641	NASDAQ	NVDA	Fri, Jul 12, 2013	3.65	3.70	3.64	3.66
3640	NASDAQ	NVDA	Thu, Jul 11, 2013	3.63	3.66	3.62	3.66
3639	NASDAQ	NVDA	Wed, Jul 10, 2013	3.56	3.62	3.55	3.61
3638	NASDAQ	NVDA	Tue, Jul 9, 2013	3.55	3.58	3.54	3.56
3637	NASDAQ	NVDA	Mon, Jul 8, 2013	3.57	3.59	3.52	3.54
3636	NASDAQ	NVDA	Fri, Jul 5, 2013	3.54	3.57	3.52	3.56
3635	NASDAQ	NVDA	Wed, Jul 3, 2013	3.49	3.58	3.49	3.53
3634	NASDAQ	NVDA	Tue, Jul 2, 2013	3.51	3.58	3.49	3.52
3633	NASDAQ	NVDA	Mon, Jul 1, 2013	3.54	3.54	3.50	3.53
3632	NASDAQ	NVDA	Fri, Jun 28, 2013	3.50	3.55	3.46	3.51
3631	NASDAQ	NVDA	Thu, Jun 27, 2013	3.55	3.55	3.47	3.50
3630	NASDAQ	NVDA	Wed, Jun 26, 2013	3.60	3.60	3.52	3.54
3629	NASDAQ	NVDA	Tue, Jun 25, 2013	3.57	3.58	3.52	3.56
3628	NASDAQ	NVDA	Mon, Jun 24, 2013	3.55	3.60	3.48	3.53
3627	NASDAQ	NVDA	Fri, Jun 21, 2013	3.63	3.64	3.55	3.60
3626	NASDAQ	NVDA	Thu, Jun 20, 2013	3.68	3.69	3.58	3.61
3625	NASDAQ	NVDA	Wed, Jun 19, 2013	3.63	3.87	3.62	3.71
3624	NASDAQ	NVDA	Tue, Jun 18, 2013	3.64	3.68	3.57	3.60
3623	NASDAQ	NVDA	Mon, Jun 17, 2013	3.62	3.66	3.60	3.62
3622	NASDAQ	NVDA	Fri, Jun 14, 2013	3.61	3.61	3.56	3.59
3621	NASDAQ	NVDA	Thu, Jun 13, 2013	3.50	3.61	3.50	3.59
3620	NASDAQ	NVDA	Wed, Jun 12, 2013	3.56	3.59	3.49	3.51
3619	NASDAQ	NVDA	Tue, Jun 11, 2013	3.56	3.61	3.54	3.54
3618	NASDAQ	NVDA	Mon, Jun 10, 2013	3.60	3.63	3.58	3.61
3617	NASDAQ	NVDA	Fri, Jun 7, 2013	3.59	3.64	3.57	3.61
3616	NASDAQ	NVDA	Thu, Jun 6, 2013	3.54	3.59	3.54	3.56
3615	NASDAQ	NVDA	Wed, Jun 5, 2013	3.61	3.64	3.53	3.54
3614	NASDAQ	NVDA	Tue, Jun 4, 2013	3.64	3.70	3.60	3.62
3613	NASDAQ	NVDA	Mon, Jun 3, 2013	3.62	3.65	3.54	3.61
3612	NASDAQ	NVDA	Fri, May 31, 2013	3.64	3.69	3.62	3.62
3611	NASDAQ	NVDA	Thu, May 30, 2013	3.61	3.69	3.60	3.66
3610	NASDAQ	NVDA	Wed, May 29, 2013	3.61	3.63	3.60	3.61
3609	NASDAQ	NVDA	Tue, May 28, 2013	3.66	3.67	3.60	3.63
3608	NASDAQ	NVDA	Fri, May 24, 2013	3.64	3.67	3.60	3.64
3607	NASDAQ	NVDA	Thu, May 23, 2013	3.56	3.67	3.55	3.66
3606	NASDAQ	NVDA	Wed, May 22, 2013	3.75	3.75	3.59	3.60
3605	NASDAQ	NVDA	Tue, May 21, 2013	3.71	3.75	3.67	3.73
3604	NASDAQ	NVDA	Mon, May 20, 2013	3.70	3.72	3.69	3.71
3603	NASDAQ	NVDA	Fri, May 17, 2013	3.68	3.74	3.65	3.72
3602	NASDAQ	NVDA	Thu, May 16, 2013	3.67	3.71	3.65	3.66
3601	NASDAQ	NVDA	Wed, May 15, 2013	3.60	3.69	3.60	3.67
3600	NASDAQ	NVDA	Tue, May 14, 2013	3.60	3.64	3.57	3.61
3599	NASDAQ	NVDA	Mon, May 13, 2013	3.61	3.63	3.55	3.56
3598	NASDAQ	NVDA	Fri, May 10, 2013	3.55	3.65	3.55	3.64
3597	NASDAQ	NVDA	Thu, May 9, 2013	3.41	3.49	3.41	3.48
3596	NASDAQ	NVDA	Wed, May 8, 2013	3.42	3.50	3.41	3.47
3595	NASDAQ	NVDA	Tue, May 7, 2013	3.46	3.47	3.38	3.41
3594	NASDAQ	NVDA	Mon, May 6, 2013	3.47	3.49	3.44	3.46
3593	NASDAQ	NVDA	Fri, May 3, 2013	3.48	3.49	3.46	3.47
3592	NASDAQ	NVDA	Thu, May 2, 2013	3.41	3.46	3.39	3.45
3591	NASDAQ	NVDA	Wed, May 1, 2013	3.44	3.47	3.40	3.41
3590	NASDAQ	NVDA	Tue, Apr 30, 2013	3.40	3.44	3.38	3.44
3589	NASDAQ	NVDA	Mon, Apr 29, 2013	3.36	3.41	3.34	3.39
3588	NASDAQ	NVDA	Fri, Apr 26, 2013	3.36	3.37	3.33	3.35
3587	NASDAQ	NVDA	Thu, Apr 25, 2013	3.36	3.38	3.33	3.37
3586	NASDAQ	NVDA	Wed, Apr 24, 2013	3.24	3.37	3.24	3.34
3585	NASDAQ	NVDA	Tue, Apr 23, 2013	3.18	3.26	3.17	3.23
3584	NASDAQ	NVDA	Mon, Apr 22, 2013	3.14	3.18	3.12	3.15
3583	NASDAQ	NVDA	Fri, Apr 19, 2013	3.13	3.15	3.09	3.14
3582	NASDAQ	NVDA	Thu, Apr 18, 2013	3.21	3.23	3.14	3.14
3581	NASDAQ	NVDA	Wed, Apr 17, 2013	3.22	3.25	3.18	3.20
3580	NASDAQ	NVDA	Tue, Apr 16, 2013	3.24	3.26	3.22	3.24
3579	NASDAQ	NVDA	Mon, Apr 15, 2013	3.26	3.27	3.19	3.21
3578	NASDAQ	NVDA	Fri, Apr 12, 2013	3.21	3.31	3.18	3.27
3577	NASDAQ	NVDA	Thu, Apr 11, 2013	3.16	3.21	3.08	3.19
3576	NASDAQ	NVDA	Wed, Apr 10, 2013	3.16	3.21	3.15	3.21
3575	NASDAQ	NVDA	Tue, Apr 9, 2013	3.11	3.18	3.09	3.16
3574	NASDAQ	NVDA	Mon, Apr 8, 2013	3.12	3.12	3.05	3.11
3573	NASDAQ	NVDA	Fri, Apr 5, 2013	3.02	3.12	3.01	3.12
3572	NASDAQ	NVDA	Thu, Apr 4, 2013	3.02	3.07	3.01	3.06
3571	NASDAQ	NVDA	Wed, Apr 3, 2013	3.07	3.08	3.01	3.03
3570	NASDAQ	NVDA	Tue, Apr 2, 2013	3.11	3.11	3.05	3.07
3569	NASDAQ	NVDA	Mon, Apr 1, 2013	3.20	3.20	3.08	3.10
3568	NASDAQ	NVDA	Thu, Mar 28, 2013	3.16	3.21	3.13	3.21
3567	NASDAQ	NVDA	Wed, Mar 27, 2013	3.11	3.18	3.11	3.16
3566	NASDAQ	NVDA	Tue, Mar 26, 2013	3.11	3.13	3.10	3.13
3565	NASDAQ	NVDA	Mon, Mar 25, 2013	3.14	3.14	3.08	3.10
3564	NASDAQ	NVDA	Fri, Mar 22, 2013	3.12	3.13	3.10	3.12
3563	NASDAQ	NVDA	Thu, Mar 21, 2013	3.14	3.14	3.10	3.11
3562	NASDAQ	NVDA	Wed, Mar 20, 2013	3.15	3.17	3.12	3.16
3561	NASDAQ	NVDA	Tue, Mar 19, 2013	3.14	3.16	3.10	3.12
3560	NASDAQ	NVDA	Mon, Mar 18, 2013	3.14	3.17	3.12	3.14
3559	NASDAQ	NVDA	Fri, Mar 15, 2013	3.19	3.19	3.15	3.16
3558	NASDAQ	NVDA	Thu, Mar 14, 2013	3.21	3.22	3.17	3.19
3557	NASDAQ	NVDA	Wed, Mar 13, 2013	3.19	3.24	3.16	3.19
3556	NASDAQ	NVDA	Tue, Mar 12, 2013	3.17	3.20	3.14	3.19
3555	NASDAQ	NVDA	Mon, Mar 11, 2013	3.17	3.19	3.15	3.17
3554	NASDAQ	NVDA	Fri, Mar 8, 2013	3.20	3.22	3.18	3.21
3553	NASDAQ	NVDA	Thu, Mar 7, 2013	3.22	3.25	3.17	3.19
3552	NASDAQ	NVDA	Wed, Mar 6, 2013	3.22	3.25	3.18	3.20
3551	NASDAQ	NVDA	Tue, Mar 5, 2013	3.18	3.21	3.17	3.20
3550	NASDAQ	NVDA	Mon, Mar 4, 2013	3.16	3.19	3.13	3.16
3549	NASDAQ	NVDA	Fri, Mar 1, 2013	3.14	3.19	3.11	3.18
3548	NASDAQ	NVDA	Thu, Feb 28, 2013	3.14	3.21	3.13	3.17
3547	NASDAQ	NVDA	Wed, Feb 27, 2013	3.09	3.17	3.09	3.15
3546	NASDAQ	NVDA	Tue, Feb 26, 2013	3.06	3.11	3.05	3.09
3545	NASDAQ	NVDA	Mon, Feb 25, 2013	3.14	3.16	3.07	3.08
3544	NASDAQ	NVDA	Fri, Feb 22, 2013	3.09	3.13	3.08	3.13
3543	NASDAQ	NVDA	Thu, Feb 21, 2013	3.09	3.13	3.07	3.07
3542	NASDAQ	NVDA	Wed, Feb 20, 2013	3.15	3.20	3.09	3.10
3541	NASDAQ	NVDA	Tue, Feb 19, 2013	3.19	3.19	3.12	3.14
3540	NASDAQ	NVDA	Fri, Feb 15, 2013	3.18	3.20	3.11	3.18
3539	NASDAQ	NVDA	Thu, Feb 14, 2013	3.05	3.19	3.01	3.18
3538	NASDAQ	NVDA	Wed, Feb 13, 2013	3.11	3.17	3.08	3.09
3537	NASDAQ	NVDA	Tue, Feb 12, 2013	3.10	3.14	3.10	3.11
3536	NASDAQ	NVDA	Mon, Feb 11, 2013	3.12	3.16	3.09	3.13
3535	NASDAQ	NVDA	Fri, Feb 8, 2013	3.09	3.12	3.07	3.09
3534	NASDAQ	NVDA	Thu, Feb 7, 2013	3.08	3.10	3.04	3.07
3533	NASDAQ	NVDA	Wed, Feb 6, 2013	3.03	3.11	3.02	3.09
3532	NASDAQ	NVDA	Tue, Feb 5, 2013	3.06	3.13	3.05	3.11
3531	NASDAQ	NVDA	Mon, Feb 4, 2013	3.08	3.14	3.04	3.04
3530	NASDAQ	NVDA	Fri, Feb 1, 2013	3.09	3.10	3.07	3.09
3529	NASDAQ	NVDA	Thu, Jan 31, 2013	3.08	3.12	3.05	3.07
3528	NASDAQ	NVDA	Wed, Jan 30, 2013	3.09	3.13	3.07	3.08
3527	NASDAQ	NVDA	Tue, Jan 29, 2013	3.14	3.15	3.07	3.09
3526	NASDAQ	NVDA	Mon, Jan 28, 2013	3.12	3.17	3.11	3.15
3525	NASDAQ	NVDA	Fri, Jan 25, 2013	3.05	3.11	3.04	3.10
3524	NASDAQ	NVDA	Thu, Jan 24, 2013	3.02	3.06	3.01	3.05
3523	NASDAQ	NVDA	Wed, Jan 23, 2013	3.04	3.04	3.00	3.03
3522	NASDAQ	NVDA	Tue, Jan 22, 2013	3.04	3.07	3.01	3.03
3521	NASDAQ	NVDA	Fri, Jan 18, 2013	3.06	3.06	3.01	3.04
3520	NASDAQ	NVDA	Thu, Jan 17, 2013	3.03	3.08	3.03	3.06
3519	NASDAQ	NVDA	Wed, Jan 16, 2013	2.99	3.05	2.99	3.02
3518	NASDAQ	NVDA	Tue, Jan 15, 2013	3.04	3.04	2.98	3.00
3517	NASDAQ	NVDA	Mon, Jan 14, 2013	3.07	3.07	3.02	3.05
3516	NASDAQ	NVDA	Fri, Jan 11, 2013	3.07	3.07	3.02	3.05
3515	NASDAQ	NVDA	Thu, Jan 10, 2013	3.08	3.10	3.04	3.06
3514	NASDAQ	NVDA	Wed, Jan 9, 2013	3.15	3.16	3.03	3.05
3513	NASDAQ	NVDA	Tue, Jan 8, 2013	3.20	3.21	3.10	3.12
3512	NASDAQ	NVDA	Mon, Jan 7, 2013	3.29	3.30	3.17	3.19
3511	NASDAQ	NVDA	Fri, Jan 4, 2013	3.19	3.30	3.18	3.29
3510	NASDAQ	NVDA	Thu, Jan 3, 2013	3.18	3.22	3.15	3.18
3509	NASDAQ	NVDA	Wed, Jan 2, 2013	3.14	3.18	3.13	3.18
3508	NASDAQ	NVDA	Mon, Dec 31, 2012	3.02	3.08	3.01	3.07
3507	NASDAQ	NVDA	Fri, Dec 28, 2012	3.01	3.07	3.01	3.03
3506	NASDAQ	NVDA	Thu, Dec 27, 2012	3.07	3.07	3.01	3.04
3505	NASDAQ	NVDA	Wed, Dec 26, 2012	3.06	3.10	3.05	3.06
3504	NASDAQ	NVDA	Mon, Dec 24, 2012	3.09	3.10	3.05	3.06
3503	NASDAQ	NVDA	Fri, Dec 21, 2012	3.12	3.12	3.05	3.09
3502	NASDAQ	NVDA	Thu, Dec 20, 2012	3.18	3.18	3.13	3.16
3501	NASDAQ	NVDA	Wed, Dec 19, 2012	3.16	3.20	3.15	3.16
3500	NASDAQ	NVDA	Tue, Dec 18, 2012	3.14	3.18	3.13	3.14
3499	NASDAQ	NVDA	Mon, Dec 17, 2012	3.14	3.16	3.09	3.13
3498	NASDAQ	NVDA	Fri, Dec 14, 2012	3.15	3.18	3.12	3.15
3497	NASDAQ	NVDA	Thu, Dec 13, 2012	3.13	3.19	3.10	3.13
3496	NASDAQ	NVDA	Wed, Dec 12, 2012	3.17	3.19	3.12	3.13
3495	NASDAQ	NVDA	Tue, Dec 11, 2012	3.10	3.20	3.09	3.16
3494	NASDAQ	NVDA	Mon, Dec 10, 2012	2.99	3.11	2.98	3.09
3493	NASDAQ	NVDA	Fri, Dec 7, 2012	3.00	3.01	2.96	2.99
3492	NASDAQ	NVDA	Thu, Dec 6, 2012	2.98	3.02	2.97	3.00
3491	NASDAQ	NVDA	Wed, Dec 5, 2012	3.00	3.02	2.95	2.99
3490	NASDAQ	NVDA	Tue, Dec 4, 2012	2.94	3.03	2.93	3.02
3489	NASDAQ	NVDA	Mon, Dec 3, 2012	3.03	3.03	2.93	2.94
3488	NASDAQ	NVDA	Fri, Nov 30, 2012	3.01	3.03	2.98	2.99
3487	NASDAQ	NVDA	Thu, Nov 29, 2012	3.07	3.09	3.00	3.01
3486	NASDAQ	NVDA	Wed, Nov 28, 2012	3.03	3.08	2.99	3.07
3485	NASDAQ	NVDA	Tue, Nov 27, 2012	3.02	3.09	2.99	3.04
3484	NASDAQ	NVDA	Mon, Nov 26, 2012	2.98	3.04	2.98	3.03
3483	NASDAQ	NVDA	Fri, Nov 23, 2012	2.97	3.01	2.95	2.98
3482	NASDAQ	NVDA	Wed, Nov 21, 2012	2.87	2.96	2.87	2.96
3481	NASDAQ	NVDA	Tue, Nov 20, 2012	2.90	2.91	2.84	2.87
3480	NASDAQ	NVDA	Mon, Nov 19, 2012	2.90	2.94	2.86	2.92
3479	NASDAQ	NVDA	Fri, Nov 16, 2012	2.90	2.91	2.79	2.85
3478	NASDAQ	NVDA	Thu, Nov 15, 2012	2.90	2.98	2.88	2.90
3477	NASDAQ	NVDA	Wed, Nov 14, 2012	2.98	3.01	2.88	2.89
3476	NASDAQ	NVDA	Tue, Nov 13, 2012	2.97	3.03	2.95	2.96
3475	NASDAQ	NVDA	Mon, Nov 12, 2012	3.05	3.07	2.95	2.98
3474	NASDAQ	NVDA	Fri, Nov 9, 2012	3.19	3.22	3.04	3.05
3473	NASDAQ	NVDA	Thu, Nov 8, 2012	3.19	3.27	3.16	3.17
3472	NASDAQ	NVDA	Wed, Nov 7, 2012	3.23	3.25	3.14	3.15
3471	NASDAQ	NVDA	Tue, Nov 6, 2012	3.26	3.26	3.20	3.25
3470	NASDAQ	NVDA	Mon, Nov 5, 2012	3.12	3.27	3.12	3.26
3469	NASDAQ	NVDA	Fri, Nov 2, 2012	3.17	3.18	3.10	3.12
3468	NASDAQ	NVDA	Thu, Nov 1, 2012	3.01	3.14	3.01	3.14
3467	NASDAQ	NVDA	Wed, Oct 31, 2012	3.03	3.05	2.99	2.99
3466	NASDAQ	NVDA	Fri, Oct 26, 2012	3.05	3.07	3.01	3.01
3465	NASDAQ	NVDA	Thu, Oct 25, 2012	3.07	3.10	3.03	3.05
3464	NASDAQ	NVDA	Wed, Oct 24, 2012	3.10	3.12	3.01	3.04
3463	NASDAQ	NVDA	Tue, Oct 23, 2012	2.97	3.10	2.96	3.08
3462	NASDAQ	NVDA	Mon, Oct 22, 2012	3.04	3.06	2.97	2.99
3461	NASDAQ	NVDA	Fri, Oct 19, 2012	3.17	3.19	3.01	3.03
3460	NASDAQ	NVDA	Thu, Oct 18, 2012	3.26	3.26	3.20	3.22
3459	NASDAQ	NVDA	Wed, Oct 17, 2012	3.25	3.28	3.22	3.27
3458	NASDAQ	NVDA	Tue, Oct 16, 2012	3.23	3.30	3.20	3.29
3457	NASDAQ	NVDA	Mon, Oct 15, 2012	3.16	3.20	3.13	3.20
3456	NASDAQ	NVDA	Fri, Oct 12, 2012	3.16	3.19	3.14	3.16
3455	NASDAQ	NVDA	Thu, Oct 11, 2012	3.20	3.21	3.16	3.19
3454	NASDAQ	NVDA	Wed, Oct 10, 2012	3.21	3.22	3.16	3.17
3453	NASDAQ	NVDA	Tue, Oct 9, 2012	3.29	3.30	3.21	3.22
3452	NASDAQ	NVDA	Mon, Oct 8, 2012	3.31	3.33	3.27	3.29
3451	NASDAQ	NVDA	Fri, Oct 5, 2012	3.42	3.45	3.31	3.33
3450	NASDAQ	NVDA	Thu, Oct 4, 2012	3.27	3.43	3.25	3.41
3449	NASDAQ	NVDA	Wed, Oct 3, 2012	3.30	3.31	3.24	3.26
3448	NASDAQ	NVDA	Tue, Oct 2, 2012	3.30	3.30	3.26	3.29
3447	NASDAQ	NVDA	Mon, Oct 1, 2012	3.35	3.37	3.27	3.28
3446	NASDAQ	NVDA	Fri, Sep 28, 2012	3.31	3.38	3.26	3.34
3445	NASDAQ	NVDA	Thu, Sep 27, 2012	3.30	3.33	3.28	3.32
3444	NASDAQ	NVDA	Wed, Sep 26, 2012	3.34	3.34	3.26	3.30
3443	NASDAQ	NVDA	Tue, Sep 25, 2012	3.46	3.48	3.35	3.35
3442	NASDAQ	NVDA	Mon, Sep 24, 2012	3.36	3.42	3.36	3.42
3441	NASDAQ	NVDA	Fri, Sep 21, 2012	3.41	3.44	3.40	3.42
3440	NASDAQ	NVDA	Thu, Sep 20, 2012	3.42	3.44	3.38	3.40
3439	NASDAQ	NVDA	Wed, Sep 19, 2012	3.40	3.48	3.36	3.43
3438	NASDAQ	NVDA	Tue, Sep 18, 2012	3.33	3.43	3.32	3.39
3437	NASDAQ	NVDA	Mon, Sep 17, 2012	3.47	3.47	3.33	3.37
3436	NASDAQ	NVDA	Fri, Sep 14, 2012	3.42	3.52	3.42	3.46
3435	NASDAQ	NVDA	Thu, Sep 13, 2012	3.43	3.44	3.36	3.42
3434	NASDAQ	NVDA	Wed, Sep 12, 2012	3.39	3.42	3.36	3.40
3433	NASDAQ	NVDA	Tue, Sep 11, 2012	3.32	3.41	3.31	3.36
3432	NASDAQ	NVDA	Mon, Sep 10, 2012	3.34	3.39	3.31	3.32
3431	NASDAQ	NVDA	Fri, Sep 7, 2012	3.35	3.37	3.24	3.35
3430	NASDAQ	NVDA	Thu, Sep 6, 2012	3.36	3.52	3.35	3.43
3429	NASDAQ	NVDA	Wed, Sep 5, 2012	3.33	3.38	3.30	3.33
3428	NASDAQ	NVDA	Tue, Sep 4, 2012	3.45	3.46	3.29	3.32
3427	NASDAQ	NVDA	Fri, Aug 31, 2012	3.54	3.56	3.47	3.51
3426	NASDAQ	NVDA	Thu, Aug 30, 2012	3.57	3.59	3.50	3.51
3425	NASDAQ	NVDA	Wed, Aug 29, 2012	3.57	3.60	3.56	3.58
3424	NASDAQ	NVDA	Tue, Aug 28, 2012	3.56	3.61	3.55	3.57
3423	NASDAQ	NVDA	Mon, Aug 27, 2012	3.65	3.66	3.59	3.59
3422	NASDAQ	NVDA	Fri, Aug 24, 2012	3.58	3.67	3.57	3.65
3421	NASDAQ	NVDA	Thu, Aug 23, 2012	3.65	3.66	3.56	3.58
3420	NASDAQ	NVDA	Wed, Aug 22, 2012	3.63	3.68	3.62	3.66
3419	NASDAQ	NVDA	Tue, Aug 21, 2012	3.68	3.70	3.62	3.65
3418	NASDAQ	NVDA	Mon, Aug 20, 2012	3.65	3.67	3.61	3.66
3417	NASDAQ	NVDA	Fri, Aug 17, 2012	3.70	3.70	3.63	3.66
3416	NASDAQ	NVDA	Thu, Aug 16, 2012	3.65	3.71	3.64	3.70
3415	NASDAQ	NVDA	Wed, Aug 15, 2012	3.66	3.69	3.60	3.62
3414	NASDAQ	NVDA	Tue, Aug 14, 2012	3.72	3.72	3.63	3.65
3413	NASDAQ	NVDA	Mon, Aug 13, 2012	3.66	3.71	3.65	3.70
3412	NASDAQ	NVDA	Fri, Aug 10, 2012	3.78	3.81	3.61	3.66
3411	NASDAQ	NVDA	Thu, Aug 9, 2012	3.56	3.69	3.56	3.68
3410	NASDAQ	NVDA	Wed, Aug 8, 2012	3.54	3.60	3.53	3.56
3409	NASDAQ	NVDA	Tue, Aug 7, 2012	3.55	3.58	3.52	3.54
3408	NASDAQ	NVDA	Mon, Aug 6, 2012	3.46	3.52	3.46	3.50
3407	NASDAQ	NVDA	Fri, Aug 3, 2012	3.41	3.47	3.33	3.43
3406	NASDAQ	NVDA	Thu, Aug 2, 2012	3.33	3.41	3.28	3.36
3405	NASDAQ	NVDA	Wed, Aug 1, 2012	3.41	3.44	3.33	3.35
3404	NASDAQ	NVDA	Tue, Jul 31, 2012	3.33	3.43	3.33	3.39
3403	NASDAQ	NVDA	Mon, Jul 30, 2012	3.37	3.41	3.31	3.33
3402	NASDAQ	NVDA	Fri, Jul 27, 2012	3.30	3.38	3.28	3.37
3401	NASDAQ	NVDA	Thu, Jul 26, 2012	3.33	3.37	3.26	3.29
3400	NASDAQ	NVDA	Wed, Jul 25, 2012	3.20	3.31	3.19	3.27
3399	NASDAQ	NVDA	Tue, Jul 24, 2012	3.25	3.27	3.17	3.21
3398	NASDAQ	NVDA	Mon, Jul 23, 2012	3.12	3.27	3.08	3.25
3397	NASDAQ	NVDA	Fri, Jul 20, 2012	3.28	3.30	3.17	3.20
3396	NASDAQ	NVDA	Thu, Jul 19, 2012	3.29	3.34	3.27	3.30
3395	NASDAQ	NVDA	Wed, Jul 18, 2012	3.09	3.31	3.07	3.27
3394	NASDAQ	NVDA	Tue, Jul 17, 2012	3.16	3.18	3.04	3.09
3393	NASDAQ	NVDA	Mon, Jul 16, 2012	3.12	3.18	3.09	3.15
3392	NASDAQ	NVDA	Fri, Jul 13, 2012	3.10	3.15	3.08	3.14
3391	NASDAQ	NVDA	Thu, Jul 12, 2012	3.12	3.12	3.07	3.10
3390	NASDAQ	NVDA	Wed, Jul 11, 2012	3.22	3.26	3.14	3.15
3389	NASDAQ	NVDA	Tue, Jul 10, 2012	3.27	3.37	3.18	3.21
3388	NASDAQ	NVDA	Mon, Jul 9, 2012	3.33	3.35	3.28	3.31
3387	NASDAQ	NVDA	Fri, Jul 6, 2012	3.39	3.40	3.31	3.35
3386	NASDAQ	NVDA	Thu, Jul 5, 2012	3.43	3.44	3.36	3.42
3385	NASDAQ	NVDA	Tue, Jul 3, 2012	3.36	3.46	3.36	3.45
3384	NASDAQ	NVDA	Mon, Jul 2, 2012	3.47	3.48	3.34	3.36
3383	NASDAQ	NVDA	Fri, Jun 29, 2012	3.39	3.46	3.39	3.46
3382	NASDAQ	NVDA	Thu, Jun 28, 2012	3.26	3.33	3.23	3.31
3381	NASDAQ	NVDA	Wed, Jun 27, 2012	3.19	3.31	3.19	3.29
3380	NASDAQ	NVDA	Tue, Jun 26, 2012	3.17	3.21	3.12	3.18
3379	NASDAQ	NVDA	Mon, Jun 25, 2012	3.25	3.26	3.14	3.15
3378	NASDAQ	NVDA	Fri, Jun 22, 2012	3.25	3.29	3.21	3.25
3377	NASDAQ	NVDA	Thu, Jun 21, 2012	3.36	3.36	3.20	3.21
3376	NASDAQ	NVDA	Wed, Jun 20, 2012	3.34	3.43	3.32	3.36
3375	NASDAQ	NVDA	Tue, Jun 19, 2012	3.23	3.36	3.21	3.31
3374	NASDAQ	NVDA	Mon, Jun 18, 2012	3.05	3.13	3.03	3.10
3373	NASDAQ	NVDA	Fri, Jun 15, 2012	3.03	3.08	3.00	3.07
3372	NASDAQ	NVDA	Thu, Jun 14, 2012	3.04	3.07	2.98	3.01
3371	NASDAQ	NVDA	Wed, Jun 13, 2012	3.13	3.13	3.03	3.05
3370	NASDAQ	NVDA	Tue, Jun 12, 2012	3.10	3.16	3.10	3.13
3369	NASDAQ	NVDA	Mon, Jun 11, 2012	3.13	3.18	3.06	3.07
3368	NASDAQ	NVDA	Fri, Jun 8, 2012	2.98	3.04	2.98	3.03
3367	NASDAQ	NVDA	Thu, Jun 7, 2012	3.14	3.16	2.97	2.97
3366	NASDAQ	NVDA	Wed, Jun 6, 2012	3.04	3.11	3.02	3.10
3365	NASDAQ	NVDA	Tue, Jun 5, 2012	2.92	3.03	2.92	3.02
3364	NASDAQ	NVDA	Mon, Jun 4, 2012	3.01	3.03	2.91	2.93
3363	NASDAQ	NVDA	Fri, Jun 1, 2012	3.04	3.07	2.99	3.00
3362	NASDAQ	NVDA	Thu, May 31, 2012	3.14	3.16	3.07	3.11
3361	NASDAQ	NVDA	Wed, May 30, 2012	3.15	3.17	3.09	3.14
3360	NASDAQ	NVDA	Tue, May 29, 2012	3.15	3.20	3.14	3.18
3359	NASDAQ	NVDA	Fri, May 25, 2012	3.03	3.13	3.03	3.10
3358	NASDAQ	NVDA	Thu, May 24, 2012	3.13	3.13	3.01	3.03
3357	NASDAQ	NVDA	Wed, May 23, 2012	3.00	3.12	2.96	3.11
3356	NASDAQ	NVDA	Tue, May 22, 2012	3.07	3.08	2.99	3.04
3355	NASDAQ	NVDA	Mon, May 21, 2012	3.03	3.09	3.00	3.07
3354	NASDAQ	NVDA	Fri, May 18, 2012	3.17	3.19	3.01	3.02
3353	NASDAQ	NVDA	Thu, May 17, 2012	3.20	3.23	3.16	3.16
3352	NASDAQ	NVDA	Wed, May 16, 2012	3.26	3.29	3.18	3.18
3351	NASDAQ	NVDA	Tue, May 15, 2012	3.28	3.36	3.24	3.25
3350	NASDAQ	NVDA	Mon, May 14, 2012	3.28	3.33	3.21	3.28
3349	NASDAQ	NVDA	Fri, May 11, 2012	3.36	3.42	3.29	3.30
3348	NASDAQ	NVDA	Thu, May 10, 2012	3.16	3.16	3.06	3.11
3347	NASDAQ	NVDA	Wed, May 9, 2012	3.06	3.15	3.03	3.13
3346	NASDAQ	NVDA	Tue, May 8, 2012	3.09	3.14	3.04	3.12
3345	NASDAQ	NVDA	Mon, May 7, 2012	3.12	3.17	3.09	3.12
3344	NASDAQ	NVDA	Fri, May 4, 2012	3.14	3.16	3.07	3.07
3343	NASDAQ	NVDA	Thu, May 3, 2012	3.22	3.24	3.14	3.16
3342	NASDAQ	NVDA	Wed, May 2, 2012	3.30	3.31	3.20	3.21
3341	NASDAQ	NVDA	Tue, May 1, 2012	3.23	3.34	3.23	3.31
3340	NASDAQ	NVDA	Mon, Apr 30, 2012	3.23	3.27	3.21	3.25
3339	NASDAQ	NVDA	Fri, Apr 27, 2012	3.27	3.29	3.21	3.25
3338	NASDAQ	NVDA	Thu, Apr 26, 2012	3.27	3.30	3.25	3.27
3337	NASDAQ	NVDA	Wed, Apr 25, 2012	3.25	3.30	3.19	3.27
3336	NASDAQ	NVDA	Tue, Apr 24, 2012	3.32	3.35	3.19	3.21
3335	NASDAQ	NVDA	Mon, Apr 23, 2012	3.29	3.32	3.23	3.31
3334	NASDAQ	NVDA	Fri, Apr 20, 2012	3.44	3.45	3.34	3.35
3333	NASDAQ	NVDA	Thu, Apr 19, 2012	3.42	3.55	3.40	3.41
3332	NASDAQ	NVDA	Wed, Apr 18, 2012	3.48	3.50	3.43	3.47
3331	NASDAQ	NVDA	Tue, Apr 17, 2012	3.51	3.55	3.49	3.51
3330	NASDAQ	NVDA	Mon, Apr 16, 2012	3.57	3.58	3.44	3.50
3329	NASDAQ	NVDA	Fri, Apr 13, 2012	3.64	3.66	3.54	3.54
3328	NASDAQ	NVDA	Thu, Apr 12, 2012	3.59	3.69	3.58	3.67
3327	NASDAQ	NVDA	Wed, Apr 11, 2012	3.59	3.66	3.58	3.59
3326	NASDAQ	NVDA	Tue, Apr 10, 2012	3.60	3.65	3.52	3.54
3325	NASDAQ	NVDA	Mon, Apr 9, 2012	3.60	3.62	3.54	3.61
3324	NASDAQ	NVDA	Thu, Apr 5, 2012	3.67	3.71	3.65	3.66
3323	NASDAQ	NVDA	Wed, Apr 4, 2012	3.71	3.76	3.64	3.66
3322	NASDAQ	NVDA	Tue, Apr 3, 2012	3.86	3.86	3.75	3.77
3321	NASDAQ	NVDA	Mon, Apr 2, 2012	3.84	3.87	3.78	3.83
3320	NASDAQ	NVDA	Fri, Mar 30, 2012	3.84	3.87	3.79	3.85
3319	NASDAQ	NVDA	Thu, Mar 29, 2012	3.79	3.84	3.74	3.81
3318	NASDAQ	NVDA	Wed, Mar 28, 2012	3.75	3.84	3.73	3.79
3317	NASDAQ	NVDA	Tue, Mar 27, 2012	3.70	3.75	3.69	3.71
3316	NASDAQ	NVDA	Mon, Mar 26, 2012	3.67	3.70	3.64	3.68
3315	NASDAQ	NVDA	Fri, Mar 23, 2012	3.60	3.65	3.58	3.64
3314	NASDAQ	NVDA	Thu, Mar 22, 2012	3.59	3.64	3.58	3.61
3313	NASDAQ	NVDA	Wed, Mar 21, 2012	3.60	3.65	3.56	3.62
3312	NASDAQ	NVDA	Tue, Mar 20, 2012	3.64	3.64	3.57	3.60
3311	NASDAQ	NVDA	Mon, Mar 19, 2012	3.67	3.69	3.64	3.66
3310	NASDAQ	NVDA	Fri, Mar 16, 2012	3.65	3.67	3.63	3.65
3309	NASDAQ	NVDA	Thu, Mar 15, 2012	3.60	3.67	3.59	3.65
3308	NASDAQ	NVDA	Wed, Mar 14, 2012	3.70	3.70	3.58	3.59
3307	NASDAQ	NVDA	Tue, Mar 13, 2012	3.66	3.72	3.65	3.70
3306	NASDAQ	NVDA	Mon, Mar 12, 2012	3.72	3.75	3.64	3.65
3305	NASDAQ	NVDA	Fri, Mar 9, 2012	3.73	3.75	3.69	3.71
3304	NASDAQ	NVDA	Thu, Mar 8, 2012	3.71	3.75	3.69	3.71
3303	NASDAQ	NVDA	Wed, Mar 7, 2012	3.70	3.72	3.65	3.70
3302	NASDAQ	NVDA	Tue, Mar 6, 2012	3.67	3.70	3.62	3.68
3301	NASDAQ	NVDA	Mon, Mar 5, 2012	3.82	3.83	3.69	3.72
3300	NASDAQ	NVDA	Fri, Mar 2, 2012	3.80	3.90	3.80	3.85
3299	NASDAQ	NVDA	Thu, Mar 1, 2012	3.80	3.86	3.79	3.81
3298	NASDAQ	NVDA	Wed, Feb 29, 2012	3.85	3.91	3.79	3.79
3297	NASDAQ	NVDA	Tue, Feb 28, 2012	3.87	3.91	3.79	3.83
3296	NASDAQ	NVDA	Mon, Feb 27, 2012	3.90	3.92	3.81	3.87
3295	NASDAQ	NVDA	Fri, Feb 24, 2012	3.99	4.00	3.93	3.95
3294	NASDAQ	NVDA	Thu, Feb 23, 2012	3.96	4.00	3.90	3.98
3293	NASDAQ	NVDA	Wed, Feb 22, 2012	3.96	4.06	3.95	3.96
3292	NASDAQ	NVDA	Tue, Feb 21, 2012	3.96	4.08	3.95	3.98
3291	NASDAQ	NVDA	Fri, Feb 17, 2012	4.11	4.14	3.93	3.96
3290	NASDAQ	NVDA	Thu, Feb 16, 2012	3.77	4.15	3.75	4.11
3289	NASDAQ	NVDA	Wed, Feb 15, 2012	4.10	4.23	4.03	4.04
3288	NASDAQ	NVDA	Tue, Feb 14, 2012	4.04	4.10	4.00	4.06
3287	NASDAQ	NVDA	Mon, Feb 13, 2012	4.08	4.09	3.96	4.04
3286	NASDAQ	NVDA	Fri, Feb 10, 2012	4.04	4.05	3.95	3.97
3285	NASDAQ	NVDA	Thu, Feb 9, 2012	4.13	4.15	4.07	4.08
3284	NASDAQ	NVDA	Wed, Feb 8, 2012	3.94	4.16	3.92	4.08
3283	NASDAQ	NVDA	Tue, Feb 7, 2012	3.93	3.96	3.87	3.94
3282	NASDAQ	NVDA	Mon, Feb 6, 2012	3.94	3.94	3.89	3.92
3281	NASDAQ	NVDA	Fri, Feb 3, 2012	3.93	3.99	3.92	3.96
3280	NASDAQ	NVDA	Thu, Feb 2, 2012	3.75	3.89	3.72	3.87
3279	NASDAQ	NVDA	Wed, Feb 1, 2012	3.74	3.78	3.68	3.73
3278	NASDAQ	NVDA	Tue, Jan 31, 2012	3.71	3.71	3.63	3.69
3277	NASDAQ	NVDA	Mon, Jan 30, 2012	3.66	3.72	3.61	3.70
3276	NASDAQ	NVDA	Fri, Jan 27, 2012	3.66	3.75	3.63	3.73
3275	NASDAQ	NVDA	Thu, Jan 26, 2012	3.77	3.81	3.66	3.68
3274	NASDAQ	NVDA	Wed, Jan 25, 2012	3.64	3.72	3.53	3.71
3273	NASDAQ	NVDA	Tue, Jan 24, 2012	3.63	3.75	3.63	3.74
3272	NASDAQ	NVDA	Mon, Jan 23, 2012	3.56	3.66	3.51	3.65
3271	NASDAQ	NVDA	Fri, Jan 20, 2012	3.58	3.63	3.54	3.56
3270	NASDAQ	NVDA	Thu, Jan 19, 2012	3.53	3.59	3.49	3.59
3269	NASDAQ	NVDA	Wed, Jan 18, 2012	3.45	3.52	3.43	3.50
3268	NASDAQ	NVDA	Tue, Jan 17, 2012	3.49	3.49	3.38	3.38
3267	NASDAQ	NVDA	Fri, Jan 13, 2012	3.50	3.51	3.42	3.43
3266	NASDAQ	NVDA	Thu, Jan 12, 2012	3.56	3.56	3.45	3.53
3265	NASDAQ	NVDA	Wed, Jan 11, 2012	3.59	3.62	3.53	3.55
3264	NASDAQ	NVDA	Tue, Jan 10, 2012	3.69	3.69	3.60	3.62
3263	NASDAQ	NVDA	Mon, Jan 9, 2012	3.64	3.71	3.61	3.64
3262	NASDAQ	NVDA	Fri, Jan 6, 2012	3.68	3.68	3.59	3.64
3261	NASDAQ	NVDA	Thu, Jan 5, 2012	3.53	3.70	3.52	3.68
3260	NASDAQ	NVDA	Wed, Jan 4, 2012	3.51	3.57	3.48	3.55
3259	NASDAQ	NVDA	Tue, Jan 3, 2012	3.58	3.60	3.50	3.51
3258	NASDAQ	NVDA	Fri, Dec 30, 2011	3.48	3.52	3.46	3.47
3257	NASDAQ	NVDA	Thu, Dec 29, 2011	3.46	3.50	3.41	3.49
3256	NASDAQ	NVDA	Wed, Dec 28, 2011	3.52	3.52	3.43	3.43
3255	NASDAQ	NVDA	Tue, Dec 27, 2011	3.53	3.57	3.51	3.52
3254	NASDAQ	NVDA	Fri, Dec 23, 2011	3.60	3.60	3.51	3.54
3253	NASDAQ	NVDA	Thu, Dec 22, 2011	3.44	3.59	3.44	3.58
3252	NASDAQ	NVDA	Wed, Dec 21, 2011	3.46	3.49	3.36	3.43
3251	NASDAQ	NVDA	Tue, Dec 20, 2011	3.37	3.49	3.37	3.48
3250	NASDAQ	NVDA	Mon, Dec 19, 2011	3.39	3.43	3.28	3.29
3249	NASDAQ	NVDA	Fri, Dec 16, 2011	3.39	3.46	3.36	3.38
3248	NASDAQ	NVDA	Thu, Dec 15, 2011	3.45	3.48	3.36	3.37
3247	NASDAQ	NVDA	Wed, Dec 14, 2011	3.50	3.52	3.36	3.40
3246	NASDAQ	NVDA	Tue, Dec 13, 2011	3.68	3.73	3.51	3.53
3245	NASDAQ	NVDA	Mon, Dec 12, 2011	3.65	3.66	3.57	3.63
3244	NASDAQ	NVDA	Fri, Dec 9, 2011	3.65	3.76	3.59	3.73
3243	NASDAQ	NVDA	Thu, Dec 8, 2011	3.75	3.82	3.66	3.67
3242	NASDAQ	NVDA	Wed, Dec 7, 2011	3.79	3.82	3.71	3.79
3241	NASDAQ	NVDA	Tue, Dec 6, 2011	3.89	3.90	3.78	3.82
3240	NASDAQ	NVDA	Mon, Dec 5, 2011	4.00	4.00	3.84	3.87
3239	NASDAQ	NVDA	Fri, Dec 2, 2011	4.00	4.01	3.89	3.93
3238	NASDAQ	NVDA	Thu, Dec 1, 2011	3.88	3.97	3.86	3.96
3237	NASDAQ	NVDA	Wed, Nov 30, 2011	3.84	3.92	3.81	3.91
3236	NASDAQ	NVDA	Tue, Nov 29, 2011	3.70	3.78	3.67	3.73
3235	NASDAQ	NVDA	Mon, Nov 28, 2011	3.63	3.76	3.63	3.71
3234	NASDAQ	NVDA	Fri, Nov 25, 2011	3.56	3.65	3.50	3.51
3233	NASDAQ	NVDA	Wed, Nov 23, 2011	3.73	3.76	3.61	3.61
3232	NASDAQ	NVDA	Tue, Nov 22, 2011	3.70	3.79	3.68	3.77
3231	NASDAQ	NVDA	Mon, Nov 21, 2011	3.43	3.69	3.38	3.66
3230	NASDAQ	NVDA	Fri, Nov 18, 2011	3.54	3.54	3.44	3.48
3229	NASDAQ	NVDA	Thu, Nov 17, 2011	3.64	3.65	3.45	3.52
3228	NASDAQ	NVDA	Wed, Nov 16, 2011	3.65	3.75	3.63	3.65
3227	NASDAQ	NVDA	Tue, Nov 15, 2011	3.64	3.75	3.63	3.72
3226	NASDAQ	NVDA	Mon, Nov 14, 2011	3.75	3.78	3.66	3.67
3225	NASDAQ	NVDA	Fri, Nov 11, 2011	3.72	3.78	3.52	3.75
3224	NASDAQ	NVDA	Thu, Nov 10, 2011	3.67	3.71	3.53	3.62
3223	NASDAQ	NVDA	Wed, Nov 9, 2011	3.68	3.73	3.57	3.58
3222	NASDAQ	NVDA	Tue, Nov 8, 2011	3.73	3.79	3.67	3.77
3221	NASDAQ	NVDA	Mon, Nov 7, 2011	3.68	3.74	3.60	3.69
3220	NASDAQ	NVDA	Fri, Nov 4, 2011	3.63	3.72	3.57	3.71
3219	NASDAQ	NVDA	Thu, Nov 3, 2011	3.49	3.67	3.40	3.66
3218	NASDAQ	NVDA	Wed, Nov 2, 2011	3.55	3.57	3.38	3.45
3217	NASDAQ	NVDA	Tue, Nov 1, 2011	3.57	3.58	3.48	3.52
3216	NASDAQ	NVDA	Mon, Oct 31, 2011	3.78	3.80	3.70	3.70
3215	NASDAQ	NVDA	Fri, Oct 28, 2011	3.78	3.94	3.77	3.90
3214	NASDAQ	NVDA	Thu, Oct 27, 2011	3.79	3.85	3.71	3.81
3213	NASDAQ	NVDA	Wed, Oct 26, 2011	3.68	3.70	3.55	3.66
3212	NASDAQ	NVDA	Tue, Oct 25, 2011	3.70	3.73	3.61	3.61
3211	NASDAQ	NVDA	Mon, Oct 24, 2011	3.64	3.81	3.63	3.76
3210	NASDAQ	NVDA	Fri, Oct 21, 2011	3.65	3.71	3.56	3.62
3209	NASDAQ	NVDA	Thu, Oct 20, 2011	3.69	3.71	3.46	3.60
3208	NASDAQ	NVDA	Wed, Oct 19, 2011	3.88	3.94	3.78	3.79
3207	NASDAQ	NVDA	Tue, Oct 18, 2011	3.72	3.88	3.69	3.87
3206	NASDAQ	NVDA	Mon, Oct 17, 2011	3.89	3.89	3.72	3.74
3205	NASDAQ	NVDA	Fri, Oct 14, 2011	3.93	3.97	3.84	3.93
3204	NASDAQ	NVDA	Thu, Oct 13, 2011	3.64	3.87	3.63	3.87
3203	NASDAQ	NVDA	Wed, Oct 12, 2011	3.73	3.73	3.65	3.65
3202	NASDAQ	NVDA	Tue, Oct 11, 2011	3.67	3.73	3.64	3.66
3201	NASDAQ	NVDA	Mon, Oct 10, 2011	3.60	3.70	3.59	3.70
3200	NASDAQ	NVDA	Fri, Oct 7, 2011	3.49	3.59	3.42	3.54
3199	NASDAQ	NVDA	Thu, Oct 6, 2011	3.36	3.48	3.35	3.47
3198	NASDAQ	NVDA	Wed, Oct 5, 2011	3.22	3.37	3.15	3.34
3197	NASDAQ	NVDA	Tue, Oct 4, 2011	2.88	3.23	2.87	3.23
3196	NASDAQ	NVDA	Mon, Oct 3, 2011	3.09	3.19	2.95	2.95
3195	NASDAQ	NVDA	Fri, Sep 30, 2011	3.22	3.24	3.12	3.13
3194	NASDAQ	NVDA	Thu, Sep 29, 2011	3.42	3.47	3.19	3.27
3193	NASDAQ	NVDA	Wed, Sep 28, 2011	3.47	3.56	3.30	3.36
3192	NASDAQ	NVDA	Tue, Sep 27, 2011	3.54	3.57	3.43	3.46
3191	NASDAQ	NVDA	Mon, Sep 26, 2011	3.49	3.50	3.30	3.46
3190	NASDAQ	NVDA	Fri, Sep 23, 2011	3.36	3.55	3.34	3.45
3189	NASDAQ	NVDA	Thu, Sep 22, 2011	3.48	3.48	3.31	3.38
3188	NASDAQ	NVDA	Wed, Sep 21, 2011	3.71	3.77	3.62	3.62
3187	NASDAQ	NVDA	Tue, Sep 20, 2011	3.83	3.85	3.67	3.69
3186	NASDAQ	NVDA	Mon, Sep 19, 2011	3.80	3.83	3.69	3.79
3185	NASDAQ	NVDA	Fri, Sep 16, 2011	3.88	4.03	3.85	3.87
3184	NASDAQ	NVDA	Thu, Sep 15, 2011	3.91	3.93	3.84	3.87
3183	NASDAQ	NVDA	Wed, Sep 14, 2011	3.73	3.87	3.73	3.82
3182	NASDAQ	NVDA	Tue, Sep 13, 2011	3.58	3.65	3.53	3.63
3181	NASDAQ	NVDA	Mon, Sep 12, 2011	3.42	3.58	3.42	3.55
3180	NASDAQ	NVDA	Fri, Sep 9, 2011	3.52	3.61	3.44	3.47
3179	NASDAQ	NVDA	Thu, Sep 8, 2011	3.53	3.61	3.49	3.55
3178	NASDAQ	NVDA	Wed, Sep 7, 2011	3.56	3.66	3.47	3.56
3177	NASDAQ	NVDA	Tue, Sep 6, 2011	3.13	3.30	3.10	3.30
3176	NASDAQ	NVDA	Fri, Sep 2, 2011	3.25	3.29	3.21	3.23
3175	NASDAQ	NVDA	Thu, Sep 1, 2011	3.37	3.45	3.32	3.32
3174	NASDAQ	NVDA	Wed, Aug 31, 2011	3.45	3.48	3.30	3.33
3173	NASDAQ	NVDA	Tue, Aug 30, 2011	3.32	3.45	3.30	3.42
3172	NASDAQ	NVDA	Mon, Aug 29, 2011	3.35	3.35	3.27	3.34
3171	NASDAQ	NVDA	Fri, Aug 26, 2011	3.11	3.29	3.05	3.25
3170	NASDAQ	NVDA	Thu, Aug 25, 2011	3.20	3.25	3.12	3.12
3169	NASDAQ	NVDA	Wed, Aug 24, 2011	3.30	3.31	3.18	3.26
3168	NASDAQ	NVDA	Tue, Aug 23, 2011	3.06	3.31	3.05	3.31
3167	NASDAQ	NVDA	Mon, Aug 22, 2011	3.01	3.05	2.95	2.99
3166	NASDAQ	NVDA	Fri, Aug 19, 2011	2.94	3.10	2.91	2.93
3165	NASDAQ	NVDA	Thu, Aug 18, 2011	3.06	3.09	2.95	2.99
3164	NASDAQ	NVDA	Wed, Aug 17, 2011	3.26	3.31	3.16	3.20
3163	NASDAQ	NVDA	Tue, Aug 16, 2011	3.31	3.35	3.19	3.25
3162	NASDAQ	NVDA	Mon, Aug 15, 2011	3.25	3.35	3.24	3.34
3161	NASDAQ	NVDA	Fri, Aug 12, 2011	3.71	3.72	3.17	3.22
3160	NASDAQ	NVDA	Thu, Aug 11, 2011	3.09	3.40	3.09	3.35
3159	NASDAQ	NVDA	Wed, Aug 10, 2011	3.14	3.23	3.07	3.09
3158	NASDAQ	NVDA	Tue, Aug 9, 2011	3.04	3.24	3.00	3.23
3157	NASDAQ	NVDA	Mon, Aug 8, 2011	3.08	3.19	2.96	2.98
3156	NASDAQ	NVDA	Fri, Aug 5, 2011	3.43	3.47	3.15	3.24
3155	NASDAQ	NVDA	Thu, Aug 4, 2011	3.64	3.64	3.35	3.35
3154	NASDAQ	NVDA	Wed, Aug 3, 2011	3.61	3.72	3.58	3.70
3153	NASDAQ	NVDA	Tue, Aug 2, 2011	3.62	3.85	3.61	3.61
3152	NASDAQ	NVDA	Mon, Aug 1, 2011	3.54	3.65	3.51	3.64
3151	NASDAQ	NVDA	Fri, Jul 29, 2011	3.42	3.49	3.41	3.46
3150	NASDAQ	NVDA	Thu, Jul 28, 2011	3.45	3.53	3.40	3.46
3149	NASDAQ	NVDA	Wed, Jul 27, 2011	3.55	3.57	3.46	3.46
3148	NASDAQ	NVDA	Tue, Jul 26, 2011	3.59	3.68	3.55	3.60
3147	NASDAQ	NVDA	Mon, Jul 25, 2011	3.69	3.71	3.64	3.69
3146	NASDAQ	NVDA	Fri, Jul 22, 2011	3.71	3.76	3.66	3.75
3145	NASDAQ	NVDA	Thu, Jul 21, 2011	3.52	3.70	3.46	3.68
3144	NASDAQ	NVDA	Wed, Jul 20, 2011	3.57	3.59	3.50	3.51
3143	NASDAQ	NVDA	Tue, Jul 19, 2011	3.46	3.56	3.46	3.56
3142	NASDAQ	NVDA	Mon, Jul 18, 2011	3.50	3.52	3.41	3.45
3141	NASDAQ	NVDA	Fri, Jul 15, 2011	3.54	3.56	3.45	3.53
3140	NASDAQ	NVDA	Thu, Jul 14, 2011	3.68	3.70	3.50	3.52
3139	NASDAQ	NVDA	Wed, Jul 13, 2011	3.72	3.75	3.63	3.67
3138	NASDAQ	NVDA	Tue, Jul 12, 2011	3.71	3.74	3.61	3.67
3137	NASDAQ	NVDA	Mon, Jul 11, 2011	3.79	3.80	3.71	3.72
3136	NASDAQ	NVDA	Fri, Jul 8, 2011	3.88	3.91	3.83	3.86
3135	NASDAQ	NVDA	Thu, Jul 7, 2011	3.94	3.96	3.86	3.93
3134	NASDAQ	NVDA	Wed, Jul 6, 2011	3.97	3.98	3.87	3.92
3133	NASDAQ	NVDA	Tue, Jul 5, 2011	4.03	4.07	3.94	3.97
3132	NASDAQ	NVDA	Fri, Jul 1, 2011	3.99	4.05	3.91	4.04
3131	NASDAQ	NVDA	Thu, Jun 30, 2011	3.95	4.03	3.89	3.98
3130	NASDAQ	NVDA	Wed, Jun 29, 2011	3.90	3.98	3.77	3.94
3129	NASDAQ	NVDA	Tue, Jun 28, 2011	3.85	3.92	3.83	3.88
3128	NASDAQ	NVDA	Mon, Jun 27, 2011	3.94	3.96	3.72	3.85
3127	NASDAQ	NVDA	Fri, Jun 24, 2011	4.03	4.07	3.91	3.94
3126	NASDAQ	NVDA	Thu, Jun 23, 2011	3.89	4.08	3.85	4.05
3125	NASDAQ	NVDA	Wed, Jun 22, 2011	3.96	4.02	3.93	3.94
3124	NASDAQ	NVDA	Tue, Jun 21, 2011	3.92	4.02	3.88	3.99
3123	NASDAQ	NVDA	Mon, Jun 20, 2011	3.92	4.00	3.88	3.91
3122	NASDAQ	NVDA	Fri, Jun 17, 2011	4.10	4.10	3.83	3.95
3121	NASDAQ	NVDA	Thu, Jun 16, 2011	4.20	4.26	3.99	4.05
3120	NASDAQ	NVDA	Wed, Jun 15, 2011	4.23	4.25	4.11	4.19
3119	NASDAQ	NVDA	Tue, Jun 14, 2011	4.29	4.38	4.27	4.29
3118	NASDAQ	NVDA	Mon, Jun 13, 2011	4.28	4.34	4.22	4.25
3117	NASDAQ	NVDA	Fri, Jun 10, 2011	4.35	4.38	4.25	4.28
3116	NASDAQ	NVDA	Thu, Jun 9, 2011	4.39	4.40	4.19	4.34
3115	NASDAQ	NVDA	Wed, Jun 8, 2011	4.49	4.52	4.36	4.39
3114	NASDAQ	NVDA	Tue, Jun 7, 2011	4.55	4.58	4.50	4.52
3113	NASDAQ	NVDA	Mon, Jun 6, 2011	4.61	4.65	4.51	4.52
3112	NASDAQ	NVDA	Fri, Jun 3, 2011	4.71	4.75	4.59	4.62
3111	NASDAQ	NVDA	Thu, Jun 2, 2011	4.79	4.83	4.71	4.76
3110	NASDAQ	NVDA	Wed, Jun 1, 2011	4.99	5.00	4.78	4.79
3109	NASDAQ	NVDA	Tue, May 31, 2011	4.97	5.01	4.85	5.01
3108	NASDAQ	NVDA	Fri, May 27, 2011	4.73	4.88	4.72	4.88
3107	NASDAQ	NVDA	Thu, May 26, 2011	4.59	4.75	4.58	4.71
3106	NASDAQ	NVDA	Wed, May 25, 2011	4.51	4.62	4.47	4.59
3105	NASDAQ	NVDA	Tue, May 24, 2011	4.54	4.72	4.53	4.54
3104	NASDAQ	NVDA	Mon, May 23, 2011	4.46	4.55	4.40	4.52
3103	NASDAQ	NVDA	Fri, May 20, 2011	4.44	4.53	4.42	4.52
3102	NASDAQ	NVDA	Thu, May 19, 2011	4.55	4.55	4.38	4.45
3101	NASDAQ	NVDA	Wed, May 18, 2011	4.43	4.55	4.41	4.51
3100	NASDAQ	NVDA	Tue, May 17, 2011	4.41	4.41	4.28	4.41
3099	NASDAQ	NVDA	Mon, May 16, 2011	4.55	4.56	4.42	4.43
3098	NASDAQ	NVDA	Fri, May 13, 2011	4.80	4.81	4.53	4.57
3097	NASDAQ	NVDA	Thu, May 12, 2011	4.95	5.13	4.94	5.13
3096	NASDAQ	NVDA	Wed, May 11, 2011	4.97	5.02	4.90	4.97
3095	NASDAQ	NVDA	Tue, May 10, 2011	4.98	4.98	4.90	4.95
3094	NASDAQ	NVDA	Mon, May 9, 2011	4.85	4.96	4.83	4.94
3093	NASDAQ	NVDA	Fri, May 6, 2011	4.76	4.88	4.73	4.83
3092	NASDAQ	NVDA	Thu, May 5, 2011	4.63	4.72	4.56	4.67
3091	NASDAQ	NVDA	Wed, May 4, 2011	4.71	4.77	4.58	4.66
3090	NASDAQ	NVDA	Tue, May 3, 2011	4.88	4.89	4.64	4.70
3089	NASDAQ	NVDA	Mon, May 2, 2011	5.11	5.11	4.91	4.93
3088	NASDAQ	NVDA	Fri, Apr 29, 2011	4.91	5.11	4.90	5.00
3087	NASDAQ	NVDA	Thu, Apr 28, 2011	4.82	4.98	4.77	4.88
3086	NASDAQ	NVDA	Wed, Apr 27, 2011	4.85	4.85	4.73	4.83
3085	NASDAQ	NVDA	Tue, Apr 26, 2011	4.74	4.87	4.70	4.83
3084	NASDAQ	NVDA	Mon, Apr 25, 2011	4.65	4.78	4.65	4.70
3083	NASDAQ	NVDA	Thu, Apr 21, 2011	4.69	4.72	4.62	4.63
3082	NASDAQ	NVDA	Wed, Apr 20, 2011	4.67	4.74	4.57	4.64
3081	NASDAQ	NVDA	Tue, Apr 19, 2011	4.53	4.54	4.38	4.51
3080	NASDAQ	NVDA	Mon, Apr 18, 2011	4.57	4.60	4.45	4.52
3079	NASDAQ	NVDA	Fri, Apr 15, 2011	4.59	4.74	4.57	4.68
3078	NASDAQ	NVDA	Thu, Apr 14, 2011	4.40	4.63	4.38	4.63
3077	NASDAQ	NVDA	Wed, Apr 13, 2011	4.39	4.47	4.33	4.44
3076	NASDAQ	NVDA	Tue, Apr 12, 2011	4.29	4.37	4.21	4.34
3075	NASDAQ	NVDA	Mon, Apr 11, 2011	4.41	4.43	4.28	4.33
3074	NASDAQ	NVDA	Fri, Apr 8, 2011	4.56	4.56	4.38	4.39
3073	NASDAQ	NVDA	Thu, Apr 7, 2011	4.38	4.55	4.36	4.53
3072	NASDAQ	NVDA	Wed, Apr 6, 2011	4.43	4.43	4.33	4.37
3071	NASDAQ	NVDA	Tue, Apr 5, 2011	4.45	4.49	4.39	4.40
3070	NASDAQ	NVDA	Mon, Apr 4, 2011	4.55	4.56	4.36	4.39
3069	NASDAQ	NVDA	Fri, Apr 1, 2011	4.68	4.68	4.49	4.55
3068	NASDAQ	NVDA	Thu, Mar 31, 2011	4.62	4.67	4.53	4.62
3067	NASDAQ	NVDA	Wed, Mar 30, 2011	4.83	4.85	4.55	4.61
3066	NASDAQ	NVDA	Tue, Mar 29, 2011	4.83	4.85	4.73	4.79
3065	NASDAQ	NVDA	Mon, Mar 28, 2011	4.77	4.91	4.73	4.83
3064	NASDAQ	NVDA	Fri, Mar 25, 2011	4.85	4.86	4.65	4.66
3063	NASDAQ	NVDA	Thu, Mar 24, 2011	4.55	4.86	4.54	4.81
3062	NASDAQ	NVDA	Wed, Mar 23, 2011	4.36	4.47	4.26	4.45
3061	NASDAQ	NVDA	Tue, Mar 22, 2011	4.43	4.47	4.34	4.36
3060	NASDAQ	NVDA	Mon, Mar 21, 2011	4.50	4.55	4.40	4.44
3059	NASDAQ	NVDA	Fri, Mar 18, 2011	4.54	4.55	4.40	4.41
3058	NASDAQ	NVDA	Thu, Mar 17, 2011	4.50	4.51	4.30	4.47
3057	NASDAQ	NVDA	Wed, Mar 16, 2011	4.38	4.59	4.33	4.38
3056	NASDAQ	NVDA	Tue, Mar 15, 2011	4.33	4.49	4.25	4.42
3055	NASDAQ	NVDA	Mon, Mar 14, 2011	4.55	4.66	4.48	4.55
3054	NASDAQ	NVDA	Fri, Mar 11, 2011	4.52	4.64	4.42	4.51
3053	NASDAQ	NVDA	Thu, Mar 10, 2011	4.68	4.71	4.48	4.48
3052	NASDAQ	NVDA	Wed, Mar 9, 2011	4.87	4.92	4.74	4.79
3051	NASDAQ	NVDA	Tue, Mar 8, 2011	5.17	5.20	4.78	4.89
3050	NASDAQ	NVDA	Mon, Mar 7, 2011	5.23	5.25	4.99	5.12
3049	NASDAQ	NVDA	Fri, Mar 4, 2011	5.22	5.28	5.13	5.19
3048	NASDAQ	NVDA	Thu, Mar 3, 2011	5.31	5.34	5.06	5.22
3047	NASDAQ	NVDA	Wed, Mar 2, 2011	5.41	5.51	5.06	5.19
3046	NASDAQ	NVDA	Tue, Mar 1, 2011	5.68	5.75	5.41	5.41
3045	NASDAQ	NVDA	Mon, Feb 28, 2011	5.88	5.88	5.54	5.67
3044	NASDAQ	NVDA	Fri, Feb 25, 2011	5.82	5.88	5.74	5.78
3043	NASDAQ	NVDA	Thu, Feb 24, 2011	5.56	5.76	5.52	5.66
3042	NASDAQ	NVDA	Wed, Feb 23, 2011	5.80	5.86	5.45	5.53
3041	NASDAQ	NVDA	Tue, Feb 22, 2011	6.20	6.22	5.78	5.80
3040	NASDAQ	NVDA	Fri, Feb 18, 2011	6.39	6.49	6.31	6.41
3039	NASDAQ	NVDA	Thu, Feb 17, 2011	5.68	6.50	5.65	6.42
3038	NASDAQ	NVDA	Wed, Feb 16, 2011	5.71	5.93	5.69	5.85
3037	NASDAQ	NVDA	Tue, Feb 15, 2011	5.79	5.81	5.61	5.64
3036	NASDAQ	NVDA	Mon, Feb 14, 2011	5.94	6.13	5.76	5.78
3035	NASDAQ	NVDA	Fri, Feb 11, 2011	5.69	6.05	5.59	5.87
3034	NASDAQ	NVDA	Thu, Feb 10, 2011	5.69	5.80	5.65	5.71
3033	NASDAQ	NVDA	Wed, Feb 9, 2011	5.99	6.05	5.72	5.82
3032	NASDAQ	NVDA	Tue, Feb 8, 2011	6.16	6.20	5.94	5.97
3031	NASDAQ	NVDA	Mon, Feb 7, 2011	6.33	6.36	6.13	6.15
3030	NASDAQ	NVDA	Fri, Feb 4, 2011	6.36	6.47	6.34	6.42
3029	NASDAQ	NVDA	Thu, Feb 3, 2011	6.41	6.41	6.14	6.27
3028	NASDAQ	NVDA	Wed, Feb 2, 2011	6.08	6.54	6.08	6.40
3027	NASDAQ	NVDA	Tue, Feb 1, 2011	6.03	6.16	5.99	6.12
3026	NASDAQ	NVDA	Mon, Jan 31, 2011	5.95	6.06	5.85	5.98
3025	NASDAQ	NVDA	Fri, Jan 28, 2011	6.13	6.24	5.80	5.94
3024	NASDAQ	NVDA	Thu, Jan 27, 2011	6.22	6.24	6.00	6.12
3023	NASDAQ	NVDA	Wed, Jan 26, 2011	6.06	6.25	6.01	6.14
3022	NASDAQ	NVDA	Tue, Jan 25, 2011	6.16	6.22	5.95	5.99
3021	NASDAQ	NVDA	Mon, Jan 24, 2011	5.81	6.26	5.75	6.18
3020	NASDAQ	NVDA	Fri, Jan 21, 2011	5.67	5.75	5.55	5.55
3019	NASDAQ	NVDA	Thu, Jan 20, 2011	5.55	5.64	5.45	5.61
3018	NASDAQ	NVDA	Wed, Jan 19, 2011	5.76	5.90	5.59	5.60
3017	NASDAQ	NVDA	Tue, Jan 18, 2011	5.82	5.86	5.62	5.76
3016	NASDAQ	NVDA	Fri, Jan 14, 2011	5.75	6.00	5.71	5.90
3015	NASDAQ	NVDA	Thu, Jan 13, 2011	5.78	5.96	5.60	5.85
3014	NASDAQ	NVDA	Wed, Jan 12, 2011	5.08	5.84	5.06	5.84
3013	NASDAQ	NVDA	Tue, Jan 11, 2011	5.23	5.28	4.97	5.08
3012	NASDAQ	NVDA	Mon, Jan 10, 2011	4.88	5.17	4.84	5.16
3011	NASDAQ	NVDA	Fri, Jan 7, 2011	4.78	4.98	4.67	4.97
3010	NASDAQ	NVDA	Thu, Jan 6, 2011	4.36	4.84	4.34	4.83
3009	NASDAQ	NVDA	Wed, Jan 5, 2011	4.02	4.25	3.98	4.25
3008	NASDAQ	NVDA	Tue, Jan 4, 2011	3.96	3.98	3.86	3.94
3007	NASDAQ	NVDA	Mon, Jan 3, 2011	3.88	3.99	3.88	3.96
3006	NASDAQ	NVDA	Fri, Dec 31, 2010	3.75	3.86	3.74	3.85
3005	NASDAQ	NVDA	Thu, Dec 30, 2010	3.73	3.77	3.72	3.75
3004	NASDAQ	NVDA	Wed, Dec 29, 2010	3.73	3.76	3.70	3.74
3003	NASDAQ	NVDA	Tue, Dec 28, 2010	3.75	3.78	3.71	3.74
3002	NASDAQ	NVDA	Mon, Dec 27, 2010	3.72	3.78	3.65	3.75
3001	NASDAQ	NVDA	Thu, Dec 23, 2010	3.76	3.76	3.72	3.73
3000	NASDAQ	NVDA	Wed, Dec 22, 2010	3.71	3.76	3.68	3.76
2999	NASDAQ	NVDA	Tue, Dec 21, 2010	3.61	3.72	3.61	3.72
2998	NASDAQ	NVDA	Mon, Dec 20, 2010	3.61	3.62	3.58	3.58
2997	NASDAQ	NVDA	Fri, Dec 17, 2010	3.58	3.61	3.53	3.59
2996	NASDAQ	NVDA	Thu, Dec 16, 2010	3.61	3.63	3.56	3.57
2995	NASDAQ	NVDA	Wed, Dec 15, 2010	3.66	3.70	3.56	3.57
2994	NASDAQ	NVDA	Tue, Dec 14, 2010	3.71	3.78	3.64	3.65
2993	NASDAQ	NVDA	Mon, Dec 13, 2010	3.75	3.76	3.63	3.64
2992	NASDAQ	NVDA	Fri, Dec 10, 2010	3.72	3.77	3.71	3.74
2991	NASDAQ	NVDA	Thu, Dec 9, 2010	3.69	3.74	3.64	3.72
2990	NASDAQ	NVDA	Wed, Dec 8, 2010	3.74	3.82	3.71	3.78
2989	NASDAQ	NVDA	Tue, Dec 7, 2010	3.71	3.83	3.71	3.75
2988	NASDAQ	NVDA	Mon, Dec 6, 2010	3.71	3.72	3.61	3.63
2987	NASDAQ	NVDA	Fri, Dec 3, 2010	3.58	3.70	3.57	3.70
2986	NASDAQ	NVDA	Thu, Dec 2, 2010	3.55	3.62	3.55	3.60
2985	NASDAQ	NVDA	Wed, Dec 1, 2010	3.47	3.57	3.47	3.55
2984	NASDAQ	NVDA	Tue, Nov 30, 2010	3.39	3.42	3.34	3.40
2983	NASDAQ	NVDA	Mon, Nov 29, 2010	3.39	3.45	3.37	3.44
2982	NASDAQ	NVDA	Fri, Nov 26, 2010	3.44	3.46	3.40	3.40
2981	NASDAQ	NVDA	Wed, Nov 24, 2010	3.40	3.46	3.39	3.44
2980	NASDAQ	NVDA	Tue, Nov 23, 2010	3.40	3.44	3.34	3.36
2979	NASDAQ	NVDA	Mon, Nov 22, 2010	3.42	3.46	3.39	3.44
2978	NASDAQ	NVDA	Fri, Nov 19, 2010	3.32	3.45	3.32	3.44
2977	NASDAQ	NVDA	Thu, Nov 18, 2010	3.27	3.36	3.27	3.33
2976	NASDAQ	NVDA	Wed, Nov 17, 2010	3.18	3.27	3.15	3.23
2975	NASDAQ	NVDA	Tue, Nov 16, 2010	3.22	3.27	3.17	3.18
2974	NASDAQ	NVDA	Mon, Nov 15, 2010	3.33	3.38	3.27	3.28
2973	NASDAQ	NVDA	Fri, Nov 12, 2010	3.27	3.42	3.26	3.32
2972	NASDAQ	NVDA	Thu, Nov 11, 2010	3.11	3.21	3.07	3.15
2971	NASDAQ	NVDA	Wed, Nov 10, 2010	3.17	3.19	3.13	3.19
2970	NASDAQ	NVDA	Tue, Nov 9, 2010	3.17	3.19	3.13	3.15
2969	NASDAQ	NVDA	Mon, Nov 8, 2010	3.15	3.19	3.13	3.16
2968	NASDAQ	NVDA	Fri, Nov 5, 2010	3.12	3.18	3.11	3.15
2967	NASDAQ	NVDA	Thu, Nov 4, 2010	3.13	3.16	3.10	3.10
2966	NASDAQ	NVDA	Wed, Nov 3, 2010	3.09	3.12	3.01	3.10
2965	NASDAQ	NVDA	Tue, Nov 2, 2010	3.02	3.12	3.01	3.07
2964	NASDAQ	NVDA	Mon, Nov 1, 2010	3.03	3.07	2.99	3.01
2963	NASDAQ	NVDA	Fri, Oct 29, 2010	3.01	3.04	2.98	3.01
2962	NASDAQ	NVDA	Thu, Oct 28, 2010	3.05	3.06	2.99	3.01
2961	NASDAQ	NVDA	Wed, Oct 27, 2010	2.94	3.02	2.93	3.01
2960	NASDAQ	NVDA	Tue, Oct 26, 2010	2.94	3.01	2.92	2.97
2959	NASDAQ	NVDA	Mon, Oct 25, 2010	2.97	3.00	2.95	2.98
2958	NASDAQ	NVDA	Fri, Oct 22, 2010	2.79	2.97	2.76	2.95
2957	NASDAQ	NVDA	Thu, Oct 21, 2010	2.83	2.83	2.73	2.77
2956	NASDAQ	NVDA	Wed, Oct 20, 2010	2.83	2.90	2.78	2.82
2955	NASDAQ	NVDA	Tue, Oct 19, 2010	2.78	2.84	2.76	2.82
2954	NASDAQ	NVDA	Mon, Oct 18, 2010	2.83	2.85	2.78	2.84
2953	NASDAQ	NVDA	Fri, Oct 15, 2010	2.84	2.87	2.79	2.82
2952	NASDAQ	NVDA	Thu, Oct 14, 2010	2.84	2.84	2.78	2.79
2951	NASDAQ	NVDA	Wed, Oct 13, 2010	2.80	2.88	2.77	2.84
2950	NASDAQ	NVDA	Tue, Oct 12, 2010	2.68	2.77	2.66	2.75
2949	NASDAQ	NVDA	Mon, Oct 11, 2010	2.73	2.75	2.69	2.70
2948	NASDAQ	NVDA	Fri, Oct 8, 2010	2.67	2.74	2.63	2.72
2947	NASDAQ	NVDA	Thu, Oct 7, 2010	2.71	2.71	2.60	2.68
2946	NASDAQ	NVDA	Wed, Oct 6, 2010	2.83	2.84	2.67	2.70
2945	NASDAQ	NVDA	Tue, Oct 5, 2010	2.87	2.88	2.82	2.83
2944	NASDAQ	NVDA	Mon, Oct 4, 2010	2.81	2.86	2.75	2.81
2943	NASDAQ	NVDA	Fri, Oct 1, 2010	2.96	2.97	2.82	2.84
2942	NASDAQ	NVDA	Thu, Sep 30, 2010	3.01	3.04	2.90	2.92
2941	NASDAQ	NVDA	Wed, Sep 29, 2010	2.97	3.06	2.94	2.97
2940	NASDAQ	NVDA	Tue, Sep 28, 2010	3.00	3.04	2.94	2.99
2939	NASDAQ	NVDA	Mon, Sep 27, 2010	3.09	3.09	2.96	3.00
2938	NASDAQ	NVDA	Fri, Sep 24, 2010	2.97	3.08	2.95	3.07
2937	NASDAQ	NVDA	Thu, Sep 23, 2010	2.88	3.00	2.86	2.91
2936	NASDAQ	NVDA	Wed, Sep 22, 2010	2.81	2.87	2.80	2.85
2935	NASDAQ	NVDA	Tue, Sep 21, 2010	2.66	2.87	2.66	2.82
2934	NASDAQ	NVDA	Mon, Sep 20, 2010	2.64	2.69	2.61	2.68
2933	NASDAQ	NVDA	Fri, Sep 17, 2010	2.67	2.67	2.63	2.64
2932	NASDAQ	NVDA	Thu, Sep 16, 2010	2.61	2.67	2.61	2.64
2931	NASDAQ	NVDA	Wed, Sep 15, 2010	2.61	2.64	2.58	2.64
2930	NASDAQ	NVDA	Tue, Sep 14, 2010	2.64	2.67	2.61	2.64
2929	NASDAQ	NVDA	Mon, Sep 13, 2010	2.56	2.69	2.56	2.66
2928	NASDAQ	NVDA	Fri, Sep 10, 2010	2.56	2.57	2.50	2.52
2927	NASDAQ	NVDA	Thu, Sep 9, 2010	2.61	2.62	2.51	2.55
2926	NASDAQ	NVDA	Wed, Sep 8, 2010	2.50	2.60	2.48	2.58
2925	NASDAQ	NVDA	Tue, Sep 7, 2010	2.47	2.56	2.46	2.50
2924	NASDAQ	NVDA	Fri, Sep 3, 2010	2.45	2.48	2.42	2.47
2923	NASDAQ	NVDA	Thu, Sep 2, 2010	2.36	2.40	2.34	2.39
2922	NASDAQ	NVDA	Wed, Sep 1, 2010	2.37	2.40	2.34	2.35
2921	NASDAQ	NVDA	Tue, Aug 31, 2010	2.38	2.45	2.33	2.33
2920	NASDAQ	NVDA	Mon, Aug 30, 2010	2.50	2.52	2.41	2.41
2919	NASDAQ	NVDA	Fri, Aug 27, 2010	2.47	2.55	2.40	2.53
2918	NASDAQ	NVDA	Thu, Aug 26, 2010	2.51	2.54	2.45	2.45
2917	NASDAQ	NVDA	Wed, Aug 25, 2010	2.40	2.50	2.39	2.48
2916	NASDAQ	NVDA	Tue, Aug 24, 2010	2.38	2.46	2.37	2.43
2915	NASDAQ	NVDA	Mon, Aug 23, 2010	2.50	2.56	2.45	2.46
2914	NASDAQ	NVDA	Fri, Aug 20, 2010	2.45	2.55	2.45	2.49
2913	NASDAQ	NVDA	Thu, Aug 19, 2010	2.36	2.48	2.34	2.47
2912	NASDAQ	NVDA	Wed, Aug 18, 2010	2.31	2.35	2.30	2.33
2911	NASDAQ	NVDA	Tue, Aug 17, 2010	2.31	2.36	2.29	2.32
2910	NASDAQ	NVDA	Mon, Aug 16, 2010	2.32	2.36	2.26	2.29
2909	NASDAQ	NVDA	Fri, Aug 13, 2010	2.31	2.38	2.31	2.35
2908	NASDAQ	NVDA	Thu, Aug 12, 2010	2.18	2.29	2.16	2.24
2907	NASDAQ	NVDA	Wed, Aug 11, 2010	2.26	2.26	2.21	2.22
2906	NASDAQ	NVDA	Tue, Aug 10, 2010	2.37	2.38	2.30	2.31
2905	NASDAQ	NVDA	Mon, Aug 9, 2010	2.41	2.42	2.35	2.41
2904	NASDAQ	NVDA	Fri, Aug 6, 2010	2.35	2.41	2.33	2.39
2903	NASDAQ	NVDA	Thu, Aug 5, 2010	2.34	2.37	2.30	2.36
2902	NASDAQ	NVDA	Wed, Aug 4, 2010	2.26	2.34	2.25	2.33
2901	NASDAQ	NVDA	Tue, Aug 3, 2010	2.28	2.28	2.22	2.24
2900	NASDAQ	NVDA	Mon, Aug 2, 2010	2.34	2.35	2.29	2.30
2899	NASDAQ	NVDA	Fri, Jul 30, 2010	2.27	2.34	2.23	2.30
2898	NASDAQ	NVDA	Thu, Jul 29, 2010	2.35	2.40	2.27	2.28
2897	NASDAQ	NVDA	Wed, Jul 28, 2010	2.57	2.62	2.53	2.53
2896	NASDAQ	NVDA	Tue, Jul 27, 2010	2.65	2.65	2.58	2.62
2895	NASDAQ	NVDA	Mon, Jul 26, 2010	2.58	2.65	2.54	2.64
2894	NASDAQ	NVDA	Fri, Jul 23, 2010	2.63	2.64	2.57	2.59
2893	NASDAQ	NVDA	Thu, Jul 22, 2010	2.62	2.66	2.61	2.64
2892	NASDAQ	NVDA	Wed, Jul 21, 2010	2.71	2.71	2.57	2.59
2891	NASDAQ	NVDA	Tue, Jul 20, 2010	2.55	2.70	2.53	2.68
2890	NASDAQ	NVDA	Mon, Jul 19, 2010	2.55	2.63	2.53	2.62
2889	NASDAQ	NVDA	Fri, Jul 16, 2010	2.68	2.69	2.50	2.51
2888	NASDAQ	NVDA	Thu, Jul 15, 2010	2.76	2.76	2.65	2.68
2887	NASDAQ	NVDA	Wed, Jul 14, 2010	2.85	2.87	2.72	2.76
2886	NASDAQ	NVDA	Tue, Jul 13, 2010	2.68	2.75	2.66	2.73
2885	NASDAQ	NVDA	Mon, Jul 12, 2010	2.59	2.67	2.59	2.64
2884	NASDAQ	NVDA	Fri, Jul 9, 2010	2.59	2.61	2.56	2.59
2883	NASDAQ	NVDA	Thu, Jul 8, 2010	2.68	2.68	2.55	2.58
2882	NASDAQ	NVDA	Wed, Jul 7, 2010	2.55	2.67	2.54	2.66
2881	NASDAQ	NVDA	Tue, Jul 6, 2010	2.55	2.64	2.51	2.54
2880	NASDAQ	NVDA	Fri, Jul 2, 2010	2.61	2.61	2.48	2.56
2879	NASDAQ	NVDA	Thu, Jul 1, 2010	2.56	2.61	2.48	2.60
2878	NASDAQ	NVDA	Wed, Jun 30, 2010	2.63	2.65	2.55	2.55
2877	NASDAQ	NVDA	Tue, Jun 29, 2010	2.72	2.72	2.60	2.62
2876	NASDAQ	NVDA	Mon, Jun 28, 2010	2.79	2.82	2.73	2.78
2875	NASDAQ	NVDA	Fri, Jun 25, 2010	2.80	2.80	2.73	2.77
2874	NASDAQ	NVDA	Thu, Jun 24, 2010	2.91	2.92	2.77	2.78
2873	NASDAQ	NVDA	Wed, Jun 23, 2010	2.92	2.95	2.84	2.92
2872	NASDAQ	NVDA	Tue, Jun 22, 2010	3.04	3.08	2.88	2.89
2871	NASDAQ	NVDA	Mon, Jun 21, 2010	3.14	3.15	2.98	3.00
2870	NASDAQ	NVDA	Fri, Jun 18, 2010	3.07	3.11	3.05	3.08
2869	NASDAQ	NVDA	Thu, Jun 17, 2010	3.05	3.06	2.94	3.06
2868	NASDAQ	NVDA	Wed, Jun 16, 2010	2.96	2.99	2.90	2.94
2867	NASDAQ	NVDA	Tue, Jun 15, 2010	2.87	3.00	2.87	2.98
2866	NASDAQ	NVDA	Mon, Jun 14, 2010	2.95	2.95	2.83	2.84
2865	NASDAQ	NVDA	Fri, Jun 11, 2010	2.81	2.91	2.80	2.90
2864	NASDAQ	NVDA	Thu, Jun 10, 2010	2.78	2.85	2.78	2.84
2863	NASDAQ	NVDA	Wed, Jun 9, 2010	2.81	2.89	2.72	2.73
2862	NASDAQ	NVDA	Tue, Jun 8, 2010	2.86	2.86	2.72	2.80
2861	NASDAQ	NVDA	Mon, Jun 7, 2010	3.04	3.06	2.86	2.88
2860	NASDAQ	NVDA	Fri, Jun 4, 2010	3.08	3.14	3.01	3.02
2859	NASDAQ	NVDA	Thu, Jun 3, 2010	3.12	3.18	3.11	3.18
2858	NASDAQ	NVDA	Wed, Jun 2, 2010	3.15	3.18	3.13	3.18
2857	NASDAQ	NVDA	Tue, Jun 1, 2010	3.24	3.28	3.14	3.15
2856	NASDAQ	NVDA	Fri, May 28, 2010	3.37	3.37	3.24	3.29
2855	NASDAQ	NVDA	Thu, May 27, 2010	3.27	3.38	3.26	3.38
2854	NASDAQ	NVDA	Wed, May 26, 2010	3.30	3.36	3.18	3.19
2853	NASDAQ	NVDA	Tue, May 25, 2010	2.99	3.19	2.96	3.17
2852	NASDAQ	NVDA	Mon, May 24, 2010	3.17	3.21	3.08	3.09
2851	NASDAQ	NVDA	Fri, May 21, 2010	3.03	3.27	3.03	3.18
2850	NASDAQ	NVDA	Thu, May 20, 2010	3.10	3.19	3.00	3.12
2849	NASDAQ	NVDA	Wed, May 19, 2010	3.13	3.20	3.10	3.19
2848	NASDAQ	NVDA	Tue, May 18, 2010	3.28	3.30	3.12	3.14
2847	NASDAQ	NVDA	Mon, May 17, 2010	3.25	3.29	3.15	3.25
2846	NASDAQ	NVDA	Fri, May 14, 2010	3.42	3.43	3.15	3.24
2845	NASDAQ	NVDA	Thu, May 13, 2010	3.66	3.82	3.63	3.66
2844	NASDAQ	NVDA	Wed, May 12, 2010	3.63	3.69	3.60	3.67
2843	NASDAQ	NVDA	Tue, May 11, 2010	3.61	3.67	3.57	3.60
2842	NASDAQ	NVDA	Mon, May 10, 2010	3.70	3.75	3.60	3.64
2841	NASDAQ	NVDA	Fri, May 7, 2010	3.58	3.58	3.37	3.49
2840	NASDAQ	NVDA	Thu, May 6, 2010	3.60	3.68	3.26	3.55
2839	NASDAQ	NVDA	Wed, May 5, 2010	3.61	3.72	3.58	3.63
2838	NASDAQ	NVDA	Tue, May 4, 2010	3.83	3.83	3.63	3.69
2837	NASDAQ	NVDA	Mon, May 3, 2010	3.95	3.97	3.83	3.89
2836	NASDAQ	NVDA	Fri, Apr 30, 2010	4.11	4.12	3.93	3.93
2835	NASDAQ	NVDA	Thu, Apr 29, 2010	4.05	4.17	3.99	4.16
2834	NASDAQ	NVDA	Wed, Apr 28, 2010	4.03	4.10	3.96	4.04
2833	NASDAQ	NVDA	Tue, Apr 27, 2010	4.12	4.16	4.02	4.03
2832	NASDAQ	NVDA	Mon, Apr 26, 2010	4.12	4.20	4.11	4.15
2831	NASDAQ	NVDA	Fri, Apr 23, 2010	4.16	4.17	4.04	4.11
2830	NASDAQ	NVDA	Thu, Apr 22, 2010	4.08	4.18	4.03	4.17
2829	NASDAQ	NVDA	Wed, Apr 21, 2010	4.28	4.29	4.10	4.15
2828	NASDAQ	NVDA	Tue, Apr 20, 2010	4.28	4.32	4.21	4.26
2827	NASDAQ	NVDA	Mon, Apr 19, 2010	4.23	4.26	4.10	4.25
2826	NASDAQ	NVDA	Fri, Apr 16, 2010	4.32	4.34	4.17	4.27
2825	NASDAQ	NVDA	Thu, Apr 15, 2010	4.49	4.53	4.44	4.50
2824	NASDAQ	NVDA	Wed, Apr 14, 2010	4.51	4.53	4.40	4.47
2823	NASDAQ	NVDA	Tue, Apr 13, 2010	4.34	4.43	4.33	4.42
2822	NASDAQ	NVDA	Mon, Apr 12, 2010	4.25	4.34	4.25	4.33
2821	NASDAQ	NVDA	Fri, Apr 9, 2010	4.21	4.26	4.19	4.25
2820	NASDAQ	NVDA	Thu, Apr 8, 2010	4.26	4.29	4.20	4.22
2819	NASDAQ	NVDA	Wed, Apr 7, 2010	4.24	4.36	4.20	4.29
2818	NASDAQ	NVDA	Tue, Apr 6, 2010	4.32	4.33	4.19	4.26
2817	NASDAQ	NVDA	Mon, Apr 5, 2010	4.33	4.38	4.33	4.37
2816	NASDAQ	NVDA	Thu, Apr 1, 2010	4.37	4.42	4.26	4.31
2815	NASDAQ	NVDA	Wed, Mar 31, 2010	4.39	4.41	4.33	4.35
2814	NASDAQ	NVDA	Tue, Mar 30, 2010	4.44	4.46	4.33	4.41
2813	NASDAQ	NVDA	Mon, Mar 29, 2010	4.36	4.40	4.30	4.39
2812	NASDAQ	NVDA	Fri, Mar 26, 2010	4.37	4.42	4.30	4.34
2811	NASDAQ	NVDA	Thu, Mar 25, 2010	4.39	4.41	4.33	4.34
2810	NASDAQ	NVDA	Wed, Mar 24, 2010	4.44	4.45	4.31	4.32
2809	NASDAQ	NVDA	Tue, Mar 23, 2010	4.41	4.50	4.39	4.47
2808	NASDAQ	NVDA	Mon, Mar 22, 2010	4.26	4.40	4.26	4.38
2807	NASDAQ	NVDA	Fri, Mar 19, 2010	4.43	4.44	4.26	4.31
2806	NASDAQ	NVDA	Thu, Mar 18, 2010	4.53	4.53	4.33	4.37
2805	NASDAQ	NVDA	Wed, Mar 17, 2010	4.47	4.59	4.47	4.53
2804	NASDAQ	NVDA	Tue, Mar 16, 2010	4.29	4.47	4.29	4.44
2803	NASDAQ	NVDA	Mon, Mar 15, 2010	4.31	4.35	4.25	4.29
2802	NASDAQ	NVDA	Fri, Mar 12, 2010	4.35	4.36	4.29	4.31
2801	NASDAQ	NVDA	Thu, Mar 11, 2010	4.36	4.38	4.28	4.30
2800	NASDAQ	NVDA	Wed, Mar 10, 2010	4.38	4.45	4.37	4.40
2799	NASDAQ	NVDA	Tue, Mar 9, 2010	4.27	4.43	4.27	4.39
2798	NASDAQ	NVDA	Mon, Mar 8, 2010	4.30	4.31	4.21	4.23
2797	NASDAQ	NVDA	Fri, Mar 5, 2010	4.14	4.32	4.14	4.29
2796	NASDAQ	NVDA	Thu, Mar 4, 2010	4.18	4.21	4.11	4.17
2795	NASDAQ	NVDA	Wed, Mar 3, 2010	4.24	4.26	4.12	4.16
2794	NASDAQ	NVDA	Tue, Mar 2, 2010	4.25	4.30	4.18	4.21
2793	NASDAQ	NVDA	Mon, Mar 1, 2010	4.05	4.23	4.02	4.21
2792	NASDAQ	NVDA	Fri, Feb 26, 2010	4.08	4.11	4.03	4.05
2791	NASDAQ	NVDA	Thu, Feb 25, 2010	4.04	4.11	3.94	4.10
2790	NASDAQ	NVDA	Wed, Feb 24, 2010	4.09	4.18	4.08	4.14
2789	NASDAQ	NVDA	Tue, Feb 23, 2010	4.17	4.18	4.01	4.05
2788	NASDAQ	NVDA	Mon, Feb 22, 2010	4.16	4.23	4.13	4.15
2787	NASDAQ	NVDA	Fri, Feb 19, 2010	4.15	4.20	4.13	4.15
2786	NASDAQ	NVDA	Thu, Feb 18, 2010	4.22	4.24	4.05	4.17
2785	NASDAQ	NVDA	Wed, Feb 17, 2010	4.47	4.48	4.33	4.46
2784	NASDAQ	NVDA	Tue, Feb 16, 2010	4.40	4.44	4.34	4.42
2783	NASDAQ	NVDA	Fri, Feb 12, 2010	4.25	4.43	4.20	4.34
2782	NASDAQ	NVDA	Thu, Feb 11, 2010	4.16	4.33	4.13	4.28
2781	NASDAQ	NVDA	Wed, Feb 10, 2010	4.04	4.13	4.01	4.09
2780	NASDAQ	NVDA	Tue, Feb 9, 2010	4.11	4.13	3.98	4.02
2779	NASDAQ	NVDA	Mon, Feb 8, 2010	4.04	4.15	3.97	4.05
2778	NASDAQ	NVDA	Fri, Feb 5, 2010	3.97	4.07	3.90	4.06
2777	NASDAQ	NVDA	Thu, Feb 4, 2010	4.18	4.18	3.93	3.98
2776	NASDAQ	NVDA	Wed, Feb 3, 2010	4.15	4.24	4.13	4.22
2775	NASDAQ	NVDA	Tue, Feb 2, 2010	4.13	4.24	4.12	4.19
2774	NASDAQ	NVDA	Mon, Feb 1, 2010	3.86	4.15	3.83	4.14
2773	NASDAQ	NVDA	Fri, Jan 29, 2010	4.07	4.11	3.79	3.85
2772	NASDAQ	NVDA	Thu, Jan 28, 2010	4.20	4.21	3.97	4.02
2771	NASDAQ	NVDA	Wed, Jan 27, 2010	4.05	4.18	4.01	4.16
2770	NASDAQ	NVDA	Tue, Jan 26, 2010	4.17	4.19	4.05	4.05
2769	NASDAQ	NVDA	Mon, Jan 25, 2010	4.18	4.27	4.15	4.19
2768	NASDAQ	NVDA	Fri, Jan 22, 2010	4.21	4.29	4.09	4.12
2767	NASDAQ	NVDA	Thu, Jan 21, 2010	4.34	4.42	4.22	4.26
2766	NASDAQ	NVDA	Wed, Jan 20, 2010	4.30	4.36	4.25	4.34
2765	NASDAQ	NVDA	Tue, Jan 19, 2010	4.25	4.39	4.23	4.36
2764	NASDAQ	NVDA	Fri, Jan 15, 2010	4.38	4.41	4.22	4.28
2763	NASDAQ	NVDA	Thu, Jan 14, 2010	4.42	4.46	4.33	4.41
2762	NASDAQ	NVDA	Wed, Jan 13, 2010	4.45	4.49	4.28	4.48
2761	NASDAQ	NVDA	Tue, Jan 12, 2010	4.51	4.52	4.32	4.42
2760	NASDAQ	NVDA	Mon, Jan 11, 2010	4.66	4.68	4.51	4.57
2759	NASDAQ	NVDA	Fri, Jan 8, 2010	4.59	4.67	4.56	4.64
2758	NASDAQ	NVDA	Thu, Jan 7, 2010	4.70	4.72	4.59	4.63
2757	NASDAQ	NVDA	Wed, Jan 6, 2010	4.69	4.73	4.64	4.72
2756	NASDAQ	NVDA	Tue, Jan 5, 2010	4.61	4.74	4.61	4.69
2755	NASDAQ	NVDA	Mon, Jan 4, 2010	4.63	4.66	4.53	4.62
2754	NASDAQ	NVDA	Thu, Dec 31, 2009	4.68	4.74	4.67	4.67
2753	NASDAQ	NVDA	Wed, Dec 30, 2009	4.55	4.70	4.52	4.67
2752	NASDAQ	NVDA	Tue, Dec 29, 2009	4.44	4.52	4.43	4.51
2751	NASDAQ	NVDA	Mon, Dec 28, 2009	4.52	4.56	4.41	4.45
2750	NASDAQ	NVDA	Thu, Dec 24, 2009	4.55	4.55	4.51	4.52
2749	NASDAQ	NVDA	Wed, Dec 23, 2009	4.51	4.55	4.46	4.53
2748	NASDAQ	NVDA	Tue, Dec 22, 2009	4.36	4.52	4.35	4.47
2747	NASDAQ	NVDA	Mon, Dec 21, 2009	4.23	4.37	4.23	4.36
2746	NASDAQ	NVDA	Fri, Dec 18, 2009	4.24	4.26	4.16	4.21
2745	NASDAQ	NVDA	Thu, Dec 17, 2009	4.24	4.37	4.15	4.21
2744	NASDAQ	NVDA	Wed, Dec 16, 2009	4.05	4.27	4.03	4.23
2743	NASDAQ	NVDA	Tue, Dec 15, 2009	3.89	3.98	3.88	3.91
2742	NASDAQ	NVDA	Mon, Dec 14, 2009	3.86	3.93	3.82	3.92
2741	NASDAQ	NVDA	Fri, Dec 11, 2009	3.89	3.89	3.79	3.80
2740	NASDAQ	NVDA	Thu, Dec 10, 2009	3.95	3.98	3.84	3.85
2739	NASDAQ	NVDA	Wed, Dec 9, 2009	3.87	3.95	3.83	3.92
2738	NASDAQ	NVDA	Tue, Dec 8, 2009	3.96	3.98	3.81	3.83
2737	NASDAQ	NVDA	Mon, Dec 7, 2009	3.96	4.11	3.78	4.02
2736	NASDAQ	NVDA	Fri, Dec 4, 2009	3.52	3.58	3.47	3.57
2735	NASDAQ	NVDA	Thu, Dec 3, 2009	3.47	3.53	3.45	3.46
2734	NASDAQ	NVDA	Wed, Dec 2, 2009	3.34	3.44	3.32	3.43
2733	NASDAQ	NVDA	Tue, Dec 1, 2009	3.28	3.37	3.27	3.33
2732	NASDAQ	NVDA	Mon, Nov 30, 2009	3.21	3.27	3.18	3.27
2731	NASDAQ	NVDA	Fri, Nov 27, 2009	3.15	3.24	3.13	3.20
2730	NASDAQ	NVDA	Wed, Nov 25, 2009	3.27	3.31	3.24	3.27
2729	NASDAQ	NVDA	Tue, Nov 24, 2009	3.24	3.26	3.18	3.23
2728	NASDAQ	NVDA	Mon, Nov 23, 2009	3.27	3.33	3.24	3.25
2727	NASDAQ	NVDA	Fri, Nov 20, 2009	3.17	3.24	3.16	3.23
2726	NASDAQ	NVDA	Thu, Nov 19, 2009	3.31	3.31	3.19	3.25
2725	NASDAQ	NVDA	Wed, Nov 18, 2009	3.40	3.41	3.32	3.38
2724	NASDAQ	NVDA	Tue, Nov 17, 2009	3.44	3.44	3.37	3.43
2723	NASDAQ	NVDA	Mon, Nov 16, 2009	3.42	3.48	3.40	3.44
2722	NASDAQ	NVDA	Fri, Nov 13, 2009	3.36	3.41	3.35	3.39
2721	NASDAQ	NVDA	Thu, Nov 12, 2009	3.41	3.46	3.36	3.37
2720	NASDAQ	NVDA	Wed, Nov 11, 2009	3.34	3.46	3.33	3.38
2719	NASDAQ	NVDA	Tue, Nov 10, 2009	3.38	3.38	3.24	3.28
2718	NASDAQ	NVDA	Mon, Nov 9, 2009	3.34	3.41	3.33	3.37
2717	NASDAQ	NVDA	Fri, Nov 6, 2009	3.26	3.36	3.22	3.29
2716	NASDAQ	NVDA	Thu, Nov 5, 2009	3.03	3.10	3.02	3.07
2715	NASDAQ	NVDA	Wed, Nov 4, 2009	3.03	3.06	2.98	3.00
2714	NASDAQ	NVDA	Tue, Nov 3, 2009	2.92	3.02	2.89	3.00
2713	NASDAQ	NVDA	Mon, Nov 2, 2009	2.99	3.08	2.93	3.02
2712	NASDAQ	NVDA	Fri, Oct 30, 2009	3.12	3.13	2.98	2.99
2711	NASDAQ	NVDA	Thu, Oct 29, 2009	3.05	3.15	3.03	3.14
2710	NASDAQ	NVDA	Wed, Oct 28, 2009	3.07	3.13	2.99	3.01
2709	NASDAQ	NVDA	Tue, Oct 27, 2009	3.23	3.28	3.10	3.14
2708	NASDAQ	NVDA	Mon, Oct 26, 2009	3.31	3.36	3.23	3.25
2707	NASDAQ	NVDA	Fri, Oct 23, 2009	3.41	3.41	3.27	3.29
2706	NASDAQ	NVDA	Thu, Oct 22, 2009	3.33	3.39	3.27	3.37
2705	NASDAQ	NVDA	Wed, Oct 21, 2009	3.42	3.47	3.33	3.35
2704	NASDAQ	NVDA	Tue, Oct 20, 2009	3.48	3.51	3.40	3.43
2703	NASDAQ	NVDA	Mon, Oct 19, 2009	3.33	3.45	3.31	3.43
2702	NASDAQ	NVDA	Fri, Oct 16, 2009	3.34	3.35	3.25	3.31
2701	NASDAQ	NVDA	Thu, Oct 15, 2009	3.48	3.51	3.36	3.38
2700	NASDAQ	NVDA	Wed, Oct 14, 2009	3.63	3.63	3.47	3.49
2699	NASDAQ	NVDA	Tue, Oct 13, 2009	3.52	3.56	3.46	3.49
2698	NASDAQ	NVDA	Mon, Oct 12, 2009	3.48	3.57	3.48	3.50
2697	NASDAQ	NVDA	Fri, Oct 9, 2009	3.48	3.55	3.47	3.54
2696	NASDAQ	NVDA	Thu, Oct 8, 2009	3.50	3.51	3.37	3.50
2695	NASDAQ	NVDA	Wed, Oct 7, 2009	3.48	3.52	3.44	3.48
2694	NASDAQ	NVDA	Tue, Oct 6, 2009	3.49	3.56	3.46	3.50
2693	NASDAQ	NVDA	Mon, Oct 5, 2009	3.50	3.51	3.39	3.45
2692	NASDAQ	NVDA	Fri, Oct 2, 2009	3.46	3.54	3.44	3.46
2691	NASDAQ	NVDA	Thu, Oct 1, 2009	3.75	3.75	3.49	3.49
2690	NASDAQ	NVDA	Wed, Sep 30, 2009	3.72	3.80	3.63	3.76
2689	NASDAQ	NVDA	Tue, Sep 29, 2009	3.73	3.78	3.63	3.64
2688	NASDAQ	NVDA	Mon, Sep 28, 2009	3.64	3.80	3.64	3.71
2687	NASDAQ	NVDA	Fri, Sep 25, 2009	3.67	3.68	3.60	3.63
2686	NASDAQ	NVDA	Thu, Sep 24, 2009	3.80	3.80	3.67	3.69
2685	NASDAQ	NVDA	Wed, Sep 23, 2009	3.82	3.85	3.73	3.74
2684	NASDAQ	NVDA	Tue, Sep 22, 2009	3.82	3.84	3.77	3.80
2683	NASDAQ	NVDA	Mon, Sep 21, 2009	3.76	3.85	3.73	3.79
2682	NASDAQ	NVDA	Fri, Sep 18, 2009	3.85	3.88	3.78	3.81
2681	NASDAQ	NVDA	Thu, Sep 17, 2009	3.98	3.98	3.74	3.81
2680	NASDAQ	NVDA	Wed, Sep 16, 2009	4.09	4.09	3.93	3.99
2679	NASDAQ	NVDA	Tue, Sep 15, 2009	4.05	4.15	4.01	4.10
2678	NASDAQ	NVDA	Mon, Sep 14, 2009	4.02	4.05	3.98	4.01
2677	NASDAQ	NVDA	Fri, Sep 11, 2009	4.11	4.12	4.05	4.08
2676	NASDAQ	NVDA	Thu, Sep 10, 2009	4.00	4.12	3.96	4.12
2675	NASDAQ	NVDA	Wed, Sep 9, 2009	3.88	4.00	3.82	3.99
2674	NASDAQ	NVDA	Tue, Sep 8, 2009	3.81	3.88	3.78	3.88
2673	NASDAQ	NVDA	Fri, Sep 4, 2009	3.63	3.80	3.63	3.78
2672	NASDAQ	NVDA	Thu, Sep 3, 2009	3.56	3.65	3.55	3.64
2671	NASDAQ	NVDA	Wed, Sep 2, 2009	3.51	3.59	3.49	3.56
2670	NASDAQ	NVDA	Tue, Sep 1, 2009	3.63	3.73	3.49	3.51
2669	NASDAQ	NVDA	Mon, Aug 31, 2009	3.64	3.66	3.58	3.63
2668	NASDAQ	NVDA	Fri, Aug 28, 2009	3.60	3.76	3.59	3.68
2667	NASDAQ	NVDA	Thu, Aug 27, 2009	3.47	3.52	3.43	3.50
2666	NASDAQ	NVDA	Wed, Aug 26, 2009	3.41	3.46	3.40	3.46
2665	NASDAQ	NVDA	Tue, Aug 25, 2009	3.40	3.45	3.35	3.42
2664	NASDAQ	NVDA	Mon, Aug 24, 2009	3.46	3.50	3.37	3.39
2663	NASDAQ	NVDA	Fri, Aug 21, 2009	3.45	3.49	3.38	3.48
2662	NASDAQ	NVDA	Thu, Aug 20, 2009	3.28	3.44	3.27	3.43
2661	NASDAQ	NVDA	Wed, Aug 19, 2009	3.28	3.32	3.25	3.30
2660	NASDAQ	NVDA	Tue, Aug 18, 2009	3.22	3.37	3.21	3.33
2659	NASDAQ	NVDA	Mon, Aug 17, 2009	3.25	3.26	3.18	3.22
2658	NASDAQ	NVDA	Fri, Aug 14, 2009	3.45	3.46	3.31	3.36
2657	NASDAQ	NVDA	Thu, Aug 13, 2009	3.38	3.47	3.32	3.46
2656	NASDAQ	NVDA	Wed, Aug 12, 2009	3.24	3.39	3.24	3.36
2655	NASDAQ	NVDA	Tue, Aug 11, 2009	3.29	3.34	3.22	3.24
2654	NASDAQ	NVDA	Mon, Aug 10, 2009	3.45	3.50	3.30	3.32
2653	NASDAQ	NVDA	Fri, Aug 7, 2009	3.46	3.56	3.38	3.43
2652	NASDAQ	NVDA	Thu, Aug 6, 2009	3.36	3.42	3.26	3.28
2651	NASDAQ	NVDA	Wed, Aug 5, 2009	3.32	3.38	3.28	3.35
2650	NASDAQ	NVDA	Tue, Aug 4, 2009	3.26	3.40	3.26	3.34
2649	NASDAQ	NVDA	Mon, Aug 3, 2009	3.31	3.36	3.25	3.32
2648	NASDAQ	NVDA	Fri, Jul 31, 2009	3.22	3.28	3.15	3.23
2647	NASDAQ	NVDA	Thu, Jul 30, 2009	3.25	3.29	3.19	3.22
2646	NASDAQ	NVDA	Wed, Jul 29, 2009	3.22	3.24	3.16	3.20
2645	NASDAQ	NVDA	Tue, Jul 28, 2009	3.23	3.30	3.21	3.26
2644	NASDAQ	NVDA	Mon, Jul 27, 2009	3.21	3.30	3.18	3.26
2643	NASDAQ	NVDA	Fri, Jul 24, 2009	3.15	3.25	3.13	3.24
2642	NASDAQ	NVDA	Thu, Jul 23, 2009	3.07	3.26	3.04	3.25
2641	NASDAQ	NVDA	Wed, Jul 22, 2009	2.93	3.10	2.91	3.07
2640	NASDAQ	NVDA	Tue, Jul 21, 2009	3.05	3.06	2.92	2.99
2639	NASDAQ	NVDA	Mon, Jul 20, 2009	3.04	3.09	3.00	3.06
2638	NASDAQ	NVDA	Fri, Jul 17, 2009	2.93	3.03	2.90	3.02
2637	NASDAQ	NVDA	Thu, Jul 16, 2009	2.82	2.94	2.80	2.93
2636	NASDAQ	NVDA	Wed, Jul 15, 2009	2.78	2.84	2.75	2.79
2635	NASDAQ	NVDA	Tue, Jul 14, 2009	2.64	2.69	2.61	2.68
2634	NASDAQ	NVDA	Mon, Jul 13, 2009	2.65	2.65	2.49	2.62
2633	NASDAQ	NVDA	Fri, Jul 10, 2009	2.58	2.61	2.53	2.59
2632	NASDAQ	NVDA	Thu, Jul 9, 2009	2.57	2.63	2.56	2.58
2631	NASDAQ	NVDA	Wed, Jul 8, 2009	2.54	2.55	2.43	2.53
2630	NASDAQ	NVDA	Tue, Jul 7, 2009	2.65	2.66	2.52	2.52
2629	NASDAQ	NVDA	Mon, Jul 6, 2009	2.72	2.73	2.59	2.64
2628	NASDAQ	NVDA	Thu, Jul 2, 2009	2.74	2.78	2.69	2.73
2627	NASDAQ	NVDA	Wed, Jul 1, 2009	2.84	2.87	2.79	2.84
2626	NASDAQ	NVDA	Tue, Jun 30, 2009	2.88	2.92	2.77	2.82
2625	NASDAQ	NVDA	Mon, Jun 29, 2009	2.90	2.95	2.86	2.89
2624	NASDAQ	NVDA	Fri, Jun 26, 2009	2.84	2.90	2.82	2.89
2623	NASDAQ	NVDA	Thu, Jun 25, 2009	2.69	2.86	2.66	2.86
2622	NASDAQ	NVDA	Wed, Jun 24, 2009	2.66	2.78	2.66	2.71
2621	NASDAQ	NVDA	Tue, Jun 23, 2009	2.66	2.67	2.52	2.63
2620	NASDAQ	NVDA	Mon, Jun 22, 2009	2.81	2.81	2.63	2.64
2619	NASDAQ	NVDA	Fri, Jun 19, 2009	2.79	2.86	2.76	2.80
2618	NASDAQ	NVDA	Thu, Jun 18, 2009	2.81	2.86	2.73	2.77
2617	NASDAQ	NVDA	Wed, Jun 17, 2009	2.80	2.85	2.69	2.82
2616	NASDAQ	NVDA	Tue, Jun 16, 2009	2.83	2.87	2.71	2.75
2615	NASDAQ	NVDA	Mon, Jun 15, 2009	2.83	2.86	2.78	2.83
2614	NASDAQ	NVDA	Fri, Jun 12, 2009	2.85	2.89	2.79	2.88
2613	NASDAQ	NVDA	Thu, Jun 11, 2009	2.94	3.05	2.88	2.89
2612	NASDAQ	NVDA	Wed, Jun 10, 2009	2.86	2.95	2.79	2.93
2611	NASDAQ	NVDA	Tue, Jun 9, 2009	2.73	2.87	2.71	2.84
2610	NASDAQ	NVDA	Mon, Jun 8, 2009	2.69	2.73	2.63	2.69
2609	NASDAQ	NVDA	Fri, Jun 5, 2009	2.77	2.77	2.68	2.71
2608	NASDAQ	NVDA	Thu, Jun 4, 2009	2.64	2.73	2.63	2.72
2607	NASDAQ	NVDA	Wed, Jun 3, 2009	2.68	2.69	2.56	2.63
2606	NASDAQ	NVDA	Tue, Jun 2, 2009	2.74	2.80	2.66	2.71
2605	NASDAQ	NVDA	Mon, Jun 1, 2009	2.64	2.75	2.63	2.74
2604	NASDAQ	NVDA	Fri, May 29, 2009	2.63	2.64	2.52	2.61
2603	NASDAQ	NVDA	Thu, May 28, 2009	2.63	2.65	2.52	2.63
2602	NASDAQ	NVDA	Wed, May 27, 2009	2.58	2.67	2.55	2.59
2601	NASDAQ	NVDA	Tue, May 26, 2009	2.43	2.61	2.41	2.59
2600	NASDAQ	NVDA	Fri, May 22, 2009	2.42	2.49	2.37	2.46
2599	NASDAQ	NVDA	Thu, May 21, 2009	2.40	2.45	2.35	2.42
2598	NASDAQ	NVDA	Wed, May 20, 2009	2.41	2.56	2.40	2.43
2597	NASDAQ	NVDA	Tue, May 19, 2009	2.33	2.39	2.30	2.36
2596	NASDAQ	NVDA	Mon, May 18, 2009	2.24	2.33	2.24	2.32
2595	NASDAQ	NVDA	Fri, May 15, 2009	2.15	2.26	2.12	2.19
2594	NASDAQ	NVDA	Thu, May 14, 2009	2.10	2.18	2.08	2.13
2593	NASDAQ	NVDA	Wed, May 13, 2009	2.23	2.24	2.08	2.10
2592	NASDAQ	NVDA	Tue, May 12, 2009	2.41	2.41	2.20	2.25
2591	NASDAQ	NVDA	Mon, May 11, 2009	2.28	2.42	2.26	2.36
2590	NASDAQ	NVDA	Fri, May 8, 2009	2.63	2.63	2.28	2.31
2589	NASDAQ	NVDA	Thu, May 7, 2009	2.96	2.96	2.65	2.68
2588	NASDAQ	NVDA	Wed, May 6, 2009	2.98	3.01	2.83	2.89
2587	NASDAQ	NVDA	Tue, May 5, 2009	3.01	3.03	2.89	2.95
2586	NASDAQ	NVDA	Mon, May 4, 2009	2.97	3.10	2.93	3.08
2585	NASDAQ	NVDA	Fri, May 1, 2009	2.86	2.99	2.86	2.92
2584	NASDAQ	NVDA	Thu, Apr 30, 2009	2.77	2.95	2.75	2.87
2583	NASDAQ	NVDA	Wed, Apr 29, 2009	2.78	2.79	2.69	2.72
2582	NASDAQ	NVDA	Tue, Apr 28, 2009	2.72	2.82	2.70	2.76
2581	NASDAQ	NVDA	Mon, Apr 27, 2009	2.82	2.90	2.74	2.76
2580	NASDAQ	NVDA	Fri, Apr 24, 2009	2.82	2.88	2.75	2.86
2579	NASDAQ	NVDA	Thu, Apr 23, 2009	2.87	2.89	2.71	2.79
2578	NASDAQ	NVDA	Wed, Apr 22, 2009	2.73	2.95	2.69	2.84
2577	NASDAQ	NVDA	Tue, Apr 21, 2009	2.73	2.87	2.69	2.76
2576	NASDAQ	NVDA	Mon, Apr 20, 2009	2.83	2.85	2.75	2.76
2575	NASDAQ	NVDA	Fri, Apr 17, 2009	2.92	2.97	2.85	2.94
2574	NASDAQ	NVDA	Thu, Apr 16, 2009	2.90	2.96	2.79	2.92
2573	NASDAQ	NVDA	Wed, Apr 15, 2009	2.83	2.86	2.73	2.85
2572	NASDAQ	NVDA	Tue, Apr 14, 2009	2.87	3.00	2.86	2.93
2571	NASDAQ	NVDA	Mon, Apr 13, 2009	2.97	2.98	2.85	2.91
2570	NASDAQ	NVDA	Thu, Apr 9, 2009	2.93	3.02	2.90	3.01
2569	NASDAQ	NVDA	Wed, Apr 8, 2009	2.77	2.86	2.75	2.85
2568	NASDAQ	NVDA	Tue, Apr 7, 2009	2.78	2.81	2.72	2.74
2567	NASDAQ	NVDA	Mon, Apr 6, 2009	2.78	2.86	2.75	2.84
2566	NASDAQ	NVDA	Fri, Apr 3, 2009	2.65	2.84	2.60	2.83
2565	NASDAQ	NVDA	Thu, Apr 2, 2009	2.62	2.69	2.59	2.65
2564	NASDAQ	NVDA	Wed, Apr 1, 2009	2.44	2.55	2.34	2.53
2563	NASDAQ	NVDA	Tue, Mar 31, 2009	2.49	2.53	2.45	2.47
2562	NASDAQ	NVDA	Mon, Mar 30, 2009	2.52	2.55	2.41	2.45
2561	NASDAQ	NVDA	Fri, Mar 27, 2009	2.61	2.68	2.58	2.62
2560	NASDAQ	NVDA	Thu, Mar 26, 2009	2.53	2.65	2.50	2.64
2559	NASDAQ	NVDA	Wed, Mar 25, 2009	2.52	2.60	2.39	2.49
2558	NASDAQ	NVDA	Tue, Mar 24, 2009	2.49	2.52	2.43	2.44
2557	NASDAQ	NVDA	Mon, Mar 23, 2009	2.46	2.56	2.40	2.56
2556	NASDAQ	NVDA	Fri, Mar 20, 2009	2.56	2.56	2.32	2.38
2555	NASDAQ	NVDA	Thu, Mar 19, 2009	2.57	2.57	2.50	2.52
2554	NASDAQ	NVDA	Wed, Mar 18, 2009	2.44	2.62	2.43	2.55
2553	NASDAQ	NVDA	Tue, Mar 17, 2009	2.36	2.48	2.33	2.47
2552	NASDAQ	NVDA	Mon, Mar 16, 2009	2.48	2.48	2.34	2.36
2551	NASDAQ	NVDA	Fri, Mar 13, 2009	2.43	2.49	2.39	2.45
2550	NASDAQ	NVDA	Thu, Mar 12, 2009	2.32	2.49	2.29	2.46
2549	NASDAQ	NVDA	Wed, Mar 11, 2009	2.26	2.96	2.23	2.33
2548	NASDAQ	NVDA	Tue, Mar 10, 2009	2.15	2.30	2.13	2.26
2547	NASDAQ	NVDA	Mon, Mar 9, 2009	2.08	2.24	2.07	2.08
2546	NASDAQ	NVDA	Fri, Mar 6, 2009	2.07	2.17	2.04	2.10
2545	NASDAQ	NVDA	Thu, Mar 5, 2009	2.09	2.17	2.06	2.07
2544	NASDAQ	NVDA	Wed, Mar 4, 2009	2.02	2.18	2.01	2.12
2543	NASDAQ	NVDA	Tue, Mar 3, 2009	1.93	2.05	1.87	1.97
2542	NASDAQ	NVDA	Mon, Mar 2, 2009	2.02	2.06	1.89	1.90
2541	NASDAQ	NVDA	Fri, Feb 27, 2009	2.01	2.12	2.00	2.07
2540	NASDAQ	NVDA	Thu, Feb 26, 2009	2.07	2.14	2.04	2.07
2539	NASDAQ	NVDA	Wed, Feb 25, 2009	1.97	2.06	1.91	2.00
2538	NASDAQ	NVDA	Tue, Feb 24, 2009	1.83	1.98	1.82	1.98
2537	NASDAQ	NVDA	Mon, Feb 23, 2009	1.94	1.95	1.80	1.82
2536	NASDAQ	NVDA	Fri, Feb 20, 2009	1.83	1.93	1.81	1.90
2535	NASDAQ	NVDA	Thu, Feb 19, 2009	2.05	2.07	1.86	1.86
2534	NASDAQ	NVDA	Wed, Feb 18, 2009	1.96	2.08	1.96	2.01
2533	NASDAQ	NVDA	Tue, Feb 17, 2009	2.00	2.05	1.95	1.96
2532	NASDAQ	NVDA	Fri, Feb 13, 2009	2.03	2.10	2.02	2.08
2531	NASDAQ	NVDA	Thu, Feb 12, 2009	1.99	2.09	1.97	2.08
2530	NASDAQ	NVDA	Wed, Feb 11, 2009	2.14	2.22	1.97	2.04
2529	NASDAQ	NVDA	Tue, Feb 10, 2009	2.43	2.47	2.29	2.33
2528	NASDAQ	NVDA	Mon, Feb 9, 2009	2.46	2.49	2.37	2.44
2527	NASDAQ	NVDA	Fri, Feb 6, 2009	2.35	2.48	2.31	2.47
2526	NASDAQ	NVDA	Thu, Feb 5, 2009	2.12	2.37	2.10	2.34
2525	NASDAQ	NVDA	Wed, Feb 4, 2009	2.13	2.29	2.13	2.18
2524	NASDAQ	NVDA	Tue, Feb 3, 2009	2.10	2.14	2.04	2.12
2523	NASDAQ	NVDA	Mon, Feb 2, 2009	1.96	2.12	1.95	2.10
2522	NASDAQ	NVDA	Fri, Jan 30, 2009	2.06	2.11	1.96	1.99
2521	NASDAQ	NVDA	Thu, Jan 29, 2009	2.13	2.15	2.06	2.07
2520	NASDAQ	NVDA	Wed, Jan 28, 2009	2.19	2.23	2.12	2.20
2519	NASDAQ	NVDA	Tue, Jan 27, 2009	2.03	2.13	2.02	2.11
2518	NASDAQ	NVDA	Mon, Jan 26, 2009	1.94	2.05	1.91	1.99
2517	NASDAQ	NVDA	Fri, Jan 23, 2009	1.80	1.99	1.80	1.93
2516	NASDAQ	NVDA	Thu, Jan 22, 2009	1.83	1.91	1.79	1.86
2515	NASDAQ	NVDA	Wed, Jan 21, 2009	1.84	1.90	1.77	1.89
2514	NASDAQ	NVDA	Tue, Jan 20, 2009	1.99	2.00	1.79	1.80
2513	NASDAQ	NVDA	Fri, Jan 16, 2009	1.95	2.01	1.88	2.00
2512	NASDAQ	NVDA	Thu, Jan 15, 2009	1.84	1.92	1.80	1.89
2511	NASDAQ	NVDA	Wed, Jan 14, 2009	1.85	1.87	1.80	1.83
2510	NASDAQ	NVDA	Tue, Jan 13, 2009	1.84	1.98	1.80	1.91
2509	NASDAQ	NVDA	Mon, Jan 12, 2009	1.98	1.99	1.88	1.90
2508	NASDAQ	NVDA	Fri, Jan 9, 2009	2.10	2.10	1.98	1.98
2507	NASDAQ	NVDA	Thu, Jan 8, 2009	2.13	2.13	1.97	2.10
2506	NASDAQ	NVDA	Wed, Jan 7, 2009	2.24	2.24	2.08	2.16
2505	NASDAQ	NVDA	Tue, Jan 6, 2009	2.28	2.36	2.23	2.29
2504	NASDAQ	NVDA	Mon, Jan 5, 2009	2.15	2.27	2.14	2.22
2503	NASDAQ	NVDA	Fri, Jan 2, 2009	2.02	2.19	2.01	2.18
2502	NASDAQ	NVDA	Wed, Dec 31, 2008	1.98	2.07	1.95	2.02
2501	NASDAQ	NVDA	Tue, Dec 30, 2008	1.96	2.04	1.92	2.01
2500	NASDAQ	NVDA	Mon, Dec 29, 2008	1.90	1.94	1.78	1.94
2499	NASDAQ	NVDA	Fri, Dec 26, 2008	1.93	1.96	1.83	1.88
2498	NASDAQ	NVDA	Wed, Dec 24, 2008	1.94	1.99	1.89	1.93
2497	NASDAQ	NVDA	Tue, Dec 23, 2008	2.02	2.06	1.95	1.98
2496	NASDAQ	NVDA	Mon, Dec 22, 2008	2.16	2.17	1.93	2.01
2495	NASDAQ	NVDA	Fri, Dec 19, 2008	2.14	2.23	2.12	2.13
2494	NASDAQ	NVDA	Thu, Dec 18, 2008	2.32	2.32	2.09	2.12
2493	NASDAQ	NVDA	Wed, Dec 17, 2008	2.18	2.36	2.15	2.33
2492	NASDAQ	NVDA	Tue, Dec 16, 2008	2.10	2.23	2.08	2.22
2491	NASDAQ	NVDA	Mon, Dec 15, 2008	2.16	2.18	2.01	2.08
2490	NASDAQ	NVDA	Fri, Dec 12, 2008	1.99	2.16	1.95	2.15
2489	NASDAQ	NVDA	Thu, Dec 11, 2008	2.13	2.20	2.02	2.05
2488	NASDAQ	NVDA	Wed, Dec 10, 2008	1.99	2.19	1.96	2.14
2487	NASDAQ	NVDA	Tue, Dec 9, 2008	1.76	2.02	1.74	1.95
2486	NASDAQ	NVDA	Mon, Dec 8, 2008	1.88	1.91	1.74	1.78
2485	NASDAQ	NVDA	Fri, Dec 5, 2008	1.72	1.85	1.69	1.84
2484	NASDAQ	NVDA	Thu, Dec 4, 2008	1.86	1.95	1.73	1.77
2483	NASDAQ	NVDA	Wed, Dec 3, 2008	1.73	1.90	1.72	1.90
2482	NASDAQ	NVDA	Tue, Dec 2, 2008	1.74	1.82	1.72	1.80
2481	NASDAQ	NVDA	Mon, Dec 1, 2008	1.79	1.81	1.71	1.71
2480	NASDAQ	NVDA	Fri, Nov 28, 2008	1.87	1.90	1.84	1.87
2479	NASDAQ	NVDA	Wed, Nov 26, 2008	1.72	1.91	1.71	1.90
2478	NASDAQ	NVDA	Tue, Nov 25, 2008	1.78	1.78	1.70	1.75
2477	NASDAQ	NVDA	Mon, Nov 24, 2008	1.69	1.72	1.60	1.70
2476	NASDAQ	NVDA	Fri, Nov 21, 2008	1.52	1.60	1.44	1.60
2475	NASDAQ	NVDA	Thu, Nov 20, 2008	1.55	1.62	1.46	1.48
2474	NASDAQ	NVDA	Wed, Nov 19, 2008	1.68	1.73	1.55	1.56
2473	NASDAQ	NVDA	Tue, Nov 18, 2008	1.79	1.80	1.64	1.70
2472	NASDAQ	NVDA	Mon, Nov 17, 2008	1.78	1.82	1.74	1.76
2471	NASDAQ	NVDA	Fri, Nov 14, 2008	1.91	1.92	1.79	1.79
2470	NASDAQ	NVDA	Thu, Nov 13, 2008	1.75	1.99	1.72	1.99
2469	NASDAQ	NVDA	Wed, Nov 12, 2008	1.89	1.94	1.81	1.84
2468	NASDAQ	NVDA	Tue, Nov 11, 2008	2.01	2.03	1.93	1.95
2467	NASDAQ	NVDA	Mon, Nov 10, 2008	2.26	2.28	1.99	2.04
2466	NASDAQ	NVDA	Fri, Nov 7, 2008	2.17	2.27	2.03	2.18
2465	NASDAQ	NVDA	Thu, Nov 6, 2008	2.00	2.08	1.90	1.91
2464	NASDAQ	NVDA	Wed, Nov 5, 2008	2.16	2.23	2.13	2.13
2463	NASDAQ	NVDA	Tue, Nov 4, 2008	2.18	2.25	2.13	2.25
2462	NASDAQ	NVDA	Mon, Nov 3, 2008	2.24	2.28	2.08	2.11
2461	NASDAQ	NVDA	Fri, Oct 31, 2008	2.09	2.23	2.09	2.19
2460	NASDAQ	NVDA	Thu, Oct 30, 2008	2.19	2.20	2.03	2.16
2459	NASDAQ	NVDA	Wed, Oct 29, 2008	1.99	2.20	1.98	2.07
2458	NASDAQ	NVDA	Tue, Oct 28, 2008	1.84	2.01	1.80	2.01
2457	NASDAQ	NVDA	Mon, Oct 27, 2008	1.64	1.85	1.59	1.74
2456	NASDAQ	NVDA	Fri, Oct 24, 2008	1.50	1.74	1.49	1.65
2455	NASDAQ	NVDA	Thu, Oct 23, 2008	1.73	1.77	1.57	1.64
2454	NASDAQ	NVDA	Wed, Oct 22, 2008	1.78	1.85	1.69	1.73
2453	NASDAQ	NVDA	Tue, Oct 21, 2008	1.91	1.93	1.79	1.80
2452	NASDAQ	NVDA	Mon, Oct 20, 2008	1.98	1.99	1.90	1.95
2451	NASDAQ	NVDA	Fri, Oct 17, 2008	1.87	2.02	1.84	1.91
2450	NASDAQ	NVDA	Thu, Oct 16, 2008	1.81	1.94	1.73	1.93
2449	NASDAQ	NVDA	Wed, Oct 15, 2008	1.96	1.97	1.76	1.76
2448	NASDAQ	NVDA	Tue, Oct 14, 2008	2.09	2.10	1.91	1.97
2447	NASDAQ	NVDA	Mon, Oct 13, 2008	1.85	2.02	1.83	2.01
2446	NASDAQ	NVDA	Fri, Oct 10, 2008	1.58	1.83	1.57	1.70
2445	NASDAQ	NVDA	Thu, Oct 9, 2008	1.92	1.94	1.71	1.73
2444	NASDAQ	NVDA	Wed, Oct 8, 2008	1.75	1.96	1.73	1.85
2443	NASDAQ	NVDA	Tue, Oct 7, 2008	2.03	2.04	1.80	1.81
2442	NASDAQ	NVDA	Mon, Oct 6, 2008	2.15	2.16	1.83	1.96
2441	NASDAQ	NVDA	Fri, Oct 3, 2008	2.37	2.44	2.24	2.26
2440	NASDAQ	NVDA	Thu, Oct 2, 2008	2.62	2.62	2.32	2.33
2439	NASDAQ	NVDA	Wed, Oct 1, 2008	2.64	2.69	2.56	2.60
2438	NASDAQ	NVDA	Tue, Sep 30, 2008	2.57	2.70	2.54	2.68
2437	NASDAQ	NVDA	Mon, Sep 29, 2008	2.85	2.88	2.50	2.53
2436	NASDAQ	NVDA	Fri, Sep 26, 2008	2.80	2.94	2.75	2.92
2435	NASDAQ	NVDA	Thu, Sep 25, 2008	2.81	2.94	2.77	2.87
2434	NASDAQ	NVDA	Wed, Sep 24, 2008	2.68	2.87	2.66	2.81
2433	NASDAQ	NVDA	Tue, Sep 23, 2008	2.77	2.87	2.70	2.71
2432	NASDAQ	NVDA	Mon, Sep 22, 2008	2.83	2.91	2.78	2.79
2431	NASDAQ	NVDA	Fri, Sep 19, 2008	2.85	2.88	2.72	2.85
2430	NASDAQ	NVDA	Thu, Sep 18, 2008	2.53	2.86	2.53	2.72
2429	NASDAQ	NVDA	Wed, Sep 17, 2008	2.34	2.56	2.32	2.50
2428	NASDAQ	NVDA	Tue, Sep 16, 2008	2.24	2.42	2.20	2.40
2427	NASDAQ	NVDA	Mon, Sep 15, 2008	2.46	2.50	2.30	2.33
2426	NASDAQ	NVDA	Fri, Sep 12, 2008	2.55	2.57	2.40	2.55
2425	NASDAQ	NVDA	Thu, Sep 11, 2008	2.55	2.63	2.49	2.58
2424	NASDAQ	NVDA	Wed, Sep 10, 2008	2.74	2.79	2.69	2.71
2423	NASDAQ	NVDA	Tue, Sep 9, 2008	2.79	2.96	2.69	2.70
2422	NASDAQ	NVDA	Mon, Sep 8, 2008	2.95	2.95	2.75	2.80
2421	NASDAQ	NVDA	Fri, Sep 5, 2008	2.85	2.93	2.85	2.92
2420	NASDAQ	NVDA	Thu, Sep 4, 2008	2.88	2.91	2.86	2.88
2419	NASDAQ	NVDA	Wed, Sep 3, 2008	3.04	3.05	2.89	2.92
2418	NASDAQ	NVDA	Tue, Sep 2, 2008	3.21	3.24	3.04	3.08
2417	NASDAQ	NVDA	Fri, Aug 29, 2008	3.24	3.25	3.15	3.16
2416	NASDAQ	NVDA	Thu, Aug 28, 2008	3.30	3.34	3.25	3.29
2415	NASDAQ	NVDA	Wed, Aug 27, 2008	3.20	3.34	3.17	3.30
2414	NASDAQ	NVDA	Tue, Aug 26, 2008	3.37	3.37	3.24	3.27
2413	NASDAQ	NVDA	Mon, Aug 25, 2008	3.38	3.46	3.34	3.35
2412	NASDAQ	NVDA	Fri, Aug 22, 2008	3.43	3.47	3.33	3.40
2411	NASDAQ	NVDA	Thu, Aug 21, 2008	3.46	3.49	3.34	3.41
2410	NASDAQ	NVDA	Wed, Aug 20, 2008	3.41	3.53	3.38	3.52
2409	NASDAQ	NVDA	Tue, Aug 19, 2008	3.24	3.38	3.24	3.36
2408	NASDAQ	NVDA	Mon, Aug 18, 2008	3.26	3.34	3.23	3.31
2407	NASDAQ	NVDA	Fri, Aug 15, 2008	3.31	3.35	3.22	3.24
2406	NASDAQ	NVDA	Thu, Aug 14, 2008	3.04	3.37	3.04	3.25
2405	NASDAQ	NVDA	Wed, Aug 13, 2008	2.99	3.11	2.92	3.07
2404	NASDAQ	NVDA	Tue, Aug 12, 2008	2.83	2.84	2.73	2.77
2403	NASDAQ	NVDA	Mon, Aug 11, 2008	2.77	2.88	2.76	2.81
2402	NASDAQ	NVDA	Fri, Aug 8, 2008	2.85	2.88	2.74	2.75
2401	NASDAQ	NVDA	Thu, Aug 7, 2008	2.85	2.98	2.80	2.83
2400	NASDAQ	NVDA	Wed, Aug 6, 2008	2.81	2.90	2.72	2.87
2399	NASDAQ	NVDA	Tue, Aug 5, 2008	2.70	2.80	2.67	2.80
2398	NASDAQ	NVDA	Mon, Aug 4, 2008	2.71	2.73	2.64	2.65
2397	NASDAQ	NVDA	Fri, Aug 1, 2008	2.79	2.80	2.68	2.71
2396	NASDAQ	NVDA	Thu, Jul 31, 2008	2.86	2.92	2.83	2.86
2395	NASDAQ	NVDA	Wed, Jul 30, 2008	2.97	2.98	2.81	2.87
2394	NASDAQ	NVDA	Tue, Jul 29, 2008	2.89	2.99	2.86	2.91
2393	NASDAQ	NVDA	Mon, Jul 28, 2008	2.85	2.98	2.84	2.88
2392	NASDAQ	NVDA	Fri, Jul 25, 2008	2.79	2.90	2.73	2.89
2391	NASDAQ	NVDA	Thu, Jul 24, 2008	2.90	2.93	2.75	2.76
2390	NASDAQ	NVDA	Wed, Jul 23, 2008	2.87	2.96	2.85	2.93
2389	NASDAQ	NVDA	Tue, Jul 22, 2008	2.88	2.89	2.79	2.85
2388	NASDAQ	NVDA	Mon, Jul 21, 2008	2.94	2.98	2.88	2.91
2387	NASDAQ	NVDA	Fri, Jul 18, 2008	2.82	2.91	2.74	2.89
2386	NASDAQ	NVDA	Thu, Jul 17, 2008	2.88	2.88	2.73	2.84
2385	NASDAQ	NVDA	Wed, Jul 16, 2008	2.83	2.91	2.75	2.83
2384	NASDAQ	NVDA	Tue, Jul 15, 2008	2.76	2.87	2.68	2.82
2383	NASDAQ	NVDA	Mon, Jul 14, 2008	2.94	2.96	2.77	2.79
2382	NASDAQ	NVDA	Fri, Jul 11, 2008	2.89	2.99	2.83	2.92
2381	NASDAQ	NVDA	Thu, Jul 10, 2008	2.97	3.01	2.89	2.95
2380	NASDAQ	NVDA	Wed, Jul 9, 2008	3.02	3.06	2.95	2.96
2379	NASDAQ	NVDA	Tue, Jul 8, 2008	3.05	3.12	2.95	3.01
2378	NASDAQ	NVDA	Mon, Jul 7, 2008	3.17	3.19	2.94	3.03
2377	NASDAQ	NVDA	Thu, Jul 3, 2008	3.25	3.28	3.10	3.12
2376	NASDAQ	NVDA	Wed, Jul 2, 2008	4.67	4.70	4.50	4.51
2375	NASDAQ	NVDA	Tue, Jul 1, 2008	4.63	4.69	4.54	4.69
2374	NASDAQ	NVDA	Mon, Jun 30, 2008	4.77	4.81	4.65	4.68
2373	NASDAQ	NVDA	Fri, Jun 27, 2008	4.79	4.85	4.68	4.82
2372	NASDAQ	NVDA	Thu, Jun 26, 2008	4.88	4.91	4.77	4.77
2371	NASDAQ	NVDA	Wed, Jun 25, 2008	5.08	5.11	4.95	5.03
2370	NASDAQ	NVDA	Tue, Jun 24, 2008	4.81	5.11	4.81	5.00
2369	NASDAQ	NVDA	Mon, Jun 23, 2008	4.98	4.98	4.80	4.84
2368	NASDAQ	NVDA	Fri, Jun 20, 2008	4.86	5.00	4.85	4.94
2367	NASDAQ	NVDA	Thu, Jun 19, 2008	5.01	5.08	4.85	4.97
2366	NASDAQ	NVDA	Wed, Jun 18, 2008	5.08	5.25	4.90	4.98
2365	NASDAQ	NVDA	Tue, Jun 17, 2008	5.33	5.33	5.12	5.13
2364	NASDAQ	NVDA	Mon, Jun 16, 2008	5.27	5.32	5.21	5.26
2363	NASDAQ	NVDA	Fri, Jun 13, 2008	5.35	5.42	5.17	5.33
2362	NASDAQ	NVDA	Thu, Jun 12, 2008	5.43	5.54	5.30	5.35
2361	NASDAQ	NVDA	Wed, Jun 11, 2008	5.57	5.71	5.31	5.31
2360	NASDAQ	NVDA	Tue, Jun 10, 2008	5.76	5.77	5.54	5.57
2359	NASDAQ	NVDA	Mon, Jun 9, 2008	5.98	6.06	5.80	5.92
2358	NASDAQ	NVDA	Fri, Jun 6, 2008	6.14	6.15	5.98	6.02
2357	NASDAQ	NVDA	Thu, Jun 5, 2008	6.27	6.34	6.14	6.21
2356	NASDAQ	NVDA	Wed, Jun 4, 2008	5.86	6.07	5.83	6.06
2355	NASDAQ	NVDA	Tue, Jun 3, 2008	6.22	6.23	5.92	5.99
2354	NASDAQ	NVDA	Mon, Jun 2, 2008	6.18	6.25	6.11	6.20
2353	NASDAQ	NVDA	Fri, May 30, 2008	6.05	6.20	6.03	6.18
2352	NASDAQ	NVDA	Thu, May 29, 2008	5.90	5.91	5.77	5.88
2351	NASDAQ	NVDA	Wed, May 28, 2008	6.00	6.02	5.83	5.90
2350	NASDAQ	NVDA	Tue, May 27, 2008	5.79	5.85	5.68	5.84
2349	NASDAQ	NVDA	Fri, May 23, 2008	5.90	5.95	5.69	5.78
2348	NASDAQ	NVDA	Thu, May 22, 2008	5.86	5.96	5.76	5.91
2347	NASDAQ	NVDA	Wed, May 21, 2008	5.84	6.06	5.76	5.77
2346	NASDAQ	NVDA	Tue, May 20, 2008	5.81	5.88	5.75	5.82
2345	NASDAQ	NVDA	Mon, May 19, 2008	6.11	6.33	5.93	5.98
2344	NASDAQ	NVDA	Fri, May 16, 2008	6.05	6.12	5.91	6.10
2343	NASDAQ	NVDA	Thu, May 15, 2008	5.51	5.97	5.48	5.95
2342	NASDAQ	NVDA	Wed, May 14, 2008	5.43	5.66	5.36	5.52
2341	NASDAQ	NVDA	Tue, May 13, 2008	5.50	5.50	5.32	5.36
2340	NASDAQ	NVDA	Mon, May 12, 2008	5.71	5.71	5.42	5.47
2339	NASDAQ	NVDA	Fri, May 9, 2008	5.50	5.86	5.49	5.63
2338	NASDAQ	NVDA	Thu, May 8, 2008	5.55	5.56	5.25	5.49
2337	NASDAQ	NVDA	Wed, May 7, 2008	5.65	5.72	5.46	5.50
2336	NASDAQ	NVDA	Tue, May 6, 2008	5.48	5.65	5.39	5.63
2335	NASDAQ	NVDA	Mon, May 5, 2008	5.59	5.62	5.48	5.49
2334	NASDAQ	NVDA	Fri, May 2, 2008	5.52	5.63	5.44	5.63
2333	NASDAQ	NVDA	Thu, May 1, 2008	5.20	5.39	5.18	5.38
2332	NASDAQ	NVDA	Wed, Apr 30, 2008	5.11	5.19	5.08	5.14
2331	NASDAQ	NVDA	Tue, Apr 29, 2008	4.89	5.11	4.89	5.05
2330	NASDAQ	NVDA	Mon, Apr 28, 2008	5.02	5.09	4.93	4.95
2329	NASDAQ	NVDA	Fri, Apr 25, 2008	5.04	5.05	4.88	5.04
2328	NASDAQ	NVDA	Thu, Apr 24, 2008	5.14	5.17	4.91	4.99
2327	NASDAQ	NVDA	Wed, Apr 23, 2008	4.94	5.17	4.88	5.11
2326	NASDAQ	NVDA	Tue, Apr 22, 2008	4.88	4.93	4.77	4.88
2325	NASDAQ	NVDA	Mon, Apr 21, 2008	4.72	5.00	4.72	4.97
2324	NASDAQ	NVDA	Fri, Apr 18, 2008	4.79	4.83	4.69	4.76
2323	NASDAQ	NVDA	Thu, Apr 17, 2008	4.49	4.66	4.49	4.65
2322	NASDAQ	NVDA	Wed, Apr 16, 2008	4.70	4.77	4.62	4.71
2321	NASDAQ	NVDA	Tue, Apr 15, 2008	4.50	4.55	4.40	4.53
2320	NASDAQ	NVDA	Mon, Apr 14, 2008	4.62	4.63	4.45	4.48
2319	NASDAQ	NVDA	Fri, Apr 11, 2008	4.88	4.91	4.60	4.63
2318	NASDAQ	NVDA	Thu, Apr 10, 2008	4.93	5.13	4.82	4.97
2317	NASDAQ	NVDA	Wed, Apr 9, 2008	4.84	4.93	4.79	4.88
2316	NASDAQ	NVDA	Tue, Apr 8, 2008	4.75	4.94	4.75	4.78
2315	NASDAQ	NVDA	Mon, Apr 7, 2008	4.81	4.88	4.77	4.81
2314	NASDAQ	NVDA	Fri, Apr 4, 2008	4.90	4.92	4.68	4.70
2313	NASDAQ	NVDA	Thu, Apr 3, 2008	5.05	5.06	4.85	5.00
2312	NASDAQ	NVDA	Wed, Apr 2, 2008	5.27	5.27	5.05	5.09
2311	NASDAQ	NVDA	Tue, Apr 1, 2008	5.10	5.26	5.02	5.25
2310	NASDAQ	NVDA	Mon, Mar 31, 2008	4.97	5.07	4.89	4.95
2309	NASDAQ	NVDA	Fri, Mar 28, 2008	4.94	5.05	4.89	4.92
2308	NASDAQ	NVDA	Thu, Mar 27, 2008	4.84	4.98	4.77	4.85
2307	NASDAQ	NVDA	Wed, Mar 26, 2008	5.01	5.05	4.86	4.92
2306	NASDAQ	NVDA	Tue, Mar 25, 2008	5.03	5.18	4.98	5.08
2305	NASDAQ	NVDA	Mon, Mar 24, 2008	4.73	5.04	4.72	5.01
2304	NASDAQ	NVDA	Thu, Mar 20, 2008	4.47	4.64	4.39	4.63
2303	NASDAQ	NVDA	Wed, Mar 19, 2008	4.63	4.70	4.42	4.42
2302	NASDAQ	NVDA	Tue, Mar 18, 2008	4.57	4.75	4.44	4.74
2301	NASDAQ	NVDA	Mon, Mar 17, 2008	4.38	4.62	4.33	4.47
2300	NASDAQ	NVDA	Fri, Mar 14, 2008	4.95	4.96	4.55	4.58
2299	NASDAQ	NVDA	Thu, Mar 13, 2008	4.56	5.00	4.53	4.93
2298	NASDAQ	NVDA	Wed, Mar 12, 2008	4.81	4.85	4.59	4.63
2297	NASDAQ	NVDA	Tue, Mar 11, 2008	4.75	4.81	4.56	4.76
2296	NASDAQ	NVDA	Mon, Mar 10, 2008	4.83	4.89	4.60	4.61
2295	NASDAQ	NVDA	Fri, Mar 7, 2008	4.87	5.08	4.75	4.89
2294	NASDAQ	NVDA	Thu, Mar 6, 2008	5.23	5.26	4.95	4.96
2293	NASDAQ	NVDA	Wed, Mar 5, 2008	5.28	5.42	5.23	5.29
2292	NASDAQ	NVDA	Tue, Mar 4, 2008	5.25	5.26	5.03	5.23
2291	NASDAQ	NVDA	Mon, Mar 3, 2008	5.34	5.38	5.22	5.29
2290	NASDAQ	NVDA	Fri, Feb 29, 2008	5.41	5.48	5.33	5.35
2289	NASDAQ	NVDA	Thu, Feb 28, 2008	5.66	5.67	5.50	5.50
2288	NASDAQ	NVDA	Wed, Feb 27, 2008	5.60	5.76	5.56	5.71
2287	NASDAQ	NVDA	Tue, Feb 26, 2008	5.55	5.71	5.46	5.63
2286	NASDAQ	NVDA	Mon, Feb 25, 2008	5.58	5.64	5.43	5.58
2285	NASDAQ	NVDA	Fri, Feb 22, 2008	5.37	5.59	5.33	5.58
2284	NASDAQ	NVDA	Thu, Feb 21, 2008	5.50	5.53	5.29	5.32
2283	NASDAQ	NVDA	Wed, Feb 20, 2008	5.33	5.53	5.30	5.45
2282	NASDAQ	NVDA	Tue, Feb 19, 2008	5.67	5.68	5.44	5.49
2281	NASDAQ	NVDA	Fri, Feb 15, 2008	5.63	5.78	5.48	5.57
2280	NASDAQ	NVDA	Thu, Feb 14, 2008	6.56	6.56	5.64	5.65
2279	NASDAQ	NVDA	Wed, Feb 13, 2008	6.55	6.78	6.48	6.76
2278	NASDAQ	NVDA	Tue, Feb 12, 2008	6.36	6.59	6.33	6.50
2277	NASDAQ	NVDA	Mon, Feb 11, 2008	6.30	6.40	6.23	6.27
2276	NASDAQ	NVDA	Fri, Feb 8, 2008	6.08	6.30	6.00	6.25
2275	NASDAQ	NVDA	Thu, Feb 7, 2008	5.90	6.31	5.78	6.14
2274	NASDAQ	NVDA	Wed, Feb 6, 2008	6.16	6.33	5.97	6.08
2273	NASDAQ	NVDA	Tue, Feb 5, 2008	6.38	6.38	6.10	6.10
2272	NASDAQ	NVDA	Mon, Feb 4, 2008	6.86	6.90	6.47	6.51
2271	NASDAQ	NVDA	Fri, Feb 1, 2008	6.14	6.75	6.08	6.72
2270	NASDAQ	NVDA	Thu, Jan 31, 2008	6.16	6.26	5.96	6.15
2269	NASDAQ	NVDA	Wed, Jan 30, 2008	6.25	6.39	6.12	6.29
2268	NASDAQ	NVDA	Tue, Jan 29, 2008	6.27	6.38	6.11	6.35
2267	NASDAQ	NVDA	Mon, Jan 28, 2008	6.22	6.28	6.03	6.16
2266	NASDAQ	NVDA	Fri, Jan 25, 2008	6.72	6.87	6.21	6.24
2265	NASDAQ	NVDA	Thu, Jan 24, 2008	6.13	6.47	6.07	6.47
2264	NASDAQ	NVDA	Wed, Jan 23, 2008	5.66	6.18	5.61	6.01
2263	NASDAQ	NVDA	Tue, Jan 22, 2008	5.62	6.05	5.58	5.92
2262	NASDAQ	NVDA	Fri, Jan 18, 2008	5.84	6.24	5.63	6.21
2261	NASDAQ	NVDA	Thu, Jan 17, 2008	6.02	6.18	5.81	5.83
2260	NASDAQ	NVDA	Wed, Jan 16, 2008	6.26	6.34	5.79	5.93
2259	NASDAQ	NVDA	Tue, Jan 15, 2008	6.94	7.02	6.57	6.68
2258	NASDAQ	NVDA	Mon, Jan 14, 2008	6.86	7.22	6.75	7.21
2257	NASDAQ	NVDA	Fri, Jan 11, 2008	6.91	7.05	6.71	6.76
2256	NASDAQ	NVDA	Thu, Jan 10, 2008	7.03	7.19	6.93	7.07
2255	NASDAQ	NVDA	Wed, Jan 9, 2008	6.96	7.23	6.86	7.22
2254	NASDAQ	NVDA	Tue, Jan 8, 2008	6.76	7.32	6.61	6.87
2253	NASDAQ	NVDA	Mon, Jan 7, 2008	7.55	7.61	6.59	6.73
2252	NASDAQ	NVDA	Fri, Jan 4, 2008	7.94	7.98	7.45	7.50
2251	NASDAQ	NVDA	Thu, Jan 3, 2008	8.30	8.47	8.16	8.19
2250	NASDAQ	NVDA	Wed, Jan 2, 2008	8.53	8.56	8.14	8.25
2249	NASDAQ	NVDA	Mon, Dec 31, 2007	8.63	8.79	8.50	8.51
2248	NASDAQ	NVDA	Fri, Dec 28, 2007	8.77	8.88	8.62	8.70
2247	NASDAQ	NVDA	Thu, Dec 27, 2007	9.05	9.10	8.76	8.79
2246	NASDAQ	NVDA	Wed, Dec 26, 2007	8.96	9.07	8.88	9.07
2245	NASDAQ	NVDA	Mon, Dec 24, 2007	8.86	8.99	8.79	8.95
2244	NASDAQ	NVDA	Fri, Dec 21, 2007	8.90	8.98	8.71	8.79
2243	NASDAQ	NVDA	Thu, Dec 20, 2007	8.75	8.81	8.57	8.79
2242	NASDAQ	NVDA	Wed, Dec 19, 2007	8.50	8.69	8.47	8.61
2241	NASDAQ	NVDA	Tue, Dec 18, 2007	8.45	8.63	8.36	8.53
2240	NASDAQ	NVDA	Mon, Dec 17, 2007	8.68	8.76	8.30	8.32
2239	NASDAQ	NVDA	Fri, Dec 14, 2007	8.59	8.86	8.53	8.77
2238	NASDAQ	NVDA	Thu, Dec 13, 2007	8.76	8.82	8.37	8.63
2237	NASDAQ	NVDA	Wed, Dec 12, 2007	8.94	9.02	8.70	8.87
2236	NASDAQ	NVDA	Tue, Dec 11, 2007	8.75	8.91	8.55	8.57
2235	NASDAQ	NVDA	Mon, Dec 10, 2007	8.50	8.66	8.47	8.56
2234	NASDAQ	NVDA	Fri, Dec 7, 2007	8.61	8.62	8.38	8.47
2233	NASDAQ	NVDA	Thu, Dec 6, 2007	8.39	8.61	8.31	8.58
2232	NASDAQ	NVDA	Wed, Dec 5, 2007	8.30	8.56	8.20	8.41
2231	NASDAQ	NVDA	Tue, Dec 4, 2007	8.04	8.06	7.84	7.99
2230	NASDAQ	NVDA	Mon, Dec 3, 2007	8.00	8.15	7.88	8.00
2229	NASDAQ	NVDA	Fri, Nov 30, 2007	8.55	8.55	7.86	7.89
2228	NASDAQ	NVDA	Thu, Nov 29, 2007	8.20	8.53	8.16	8.28
2227	NASDAQ	NVDA	Wed, Nov 28, 2007	7.94	8.32	7.90	8.21
2226	NASDAQ	NVDA	Tue, Nov 27, 2007	7.49	7.72	7.43	7.70
2225	NASDAQ	NVDA	Mon, Nov 26, 2007	7.55	7.71	7.37	7.38
2224	NASDAQ	NVDA	Fri, Nov 23, 2007	7.48	7.59	7.39	7.56
2223	NASDAQ	NVDA	Wed, Nov 21, 2007	7.35	7.61	7.33	7.43
2222	NASDAQ	NVDA	Tue, Nov 20, 2007	7.71	7.72	7.28	7.51
2221	NASDAQ	NVDA	Mon, Nov 19, 2007	8.00	8.04	7.52	7.57
2220	NASDAQ	NVDA	Fri, Nov 16, 2007	8.00	8.14	7.94	8.11
2219	NASDAQ	NVDA	Thu, Nov 15, 2007	7.99	8.07	7.75	7.94
2218	NASDAQ	NVDA	Wed, Nov 14, 2007	8.38	8.46	8.00	8.04
2217	NASDAQ	NVDA	Tue, Nov 13, 2007	7.63	8.18	7.51	8.17
2216	NASDAQ	NVDA	Mon, Nov 12, 2007	8.34	8.40	7.51	7.51
2215	NASDAQ	NVDA	Fri, Nov 9, 2007	8.64	8.70	8.16	8.34
2214	NASDAQ	NVDA	Thu, Nov 8, 2007	8.94	9.10	8.20	8.46
2213	NASDAQ	NVDA	Wed, Nov 7, 2007	9.47	9.51	8.95	9.03
2212	NASDAQ	NVDA	Tue, Nov 6, 2007	9.27	9.55	9.23	9.48
2211	NASDAQ	NVDA	Mon, Nov 5, 2007	9.11	9.41	9.05	9.19
2210	NASDAQ	NVDA	Fri, Nov 2, 2007	8.97	9.25	8.84	9.19
2209	NASDAQ	NVDA	Thu, Nov 1, 2007	8.71	9.02	8.59	8.85
2208	NASDAQ	NVDA	Wed, Oct 31, 2007	8.76	8.85	8.49	8.85
2207	NASDAQ	NVDA	Tue, Oct 30, 2007	8.47	8.88	8.33	8.71
2206	NASDAQ	NVDA	Mon, Oct 29, 2007	8.31	8.44	8.14	8.40
2205	NASDAQ	NVDA	Fri, Oct 26, 2007	8.95	9.01	8.48	8.60
2204	NASDAQ	NVDA	Thu, Oct 25, 2007	9.21	9.30	8.40	8.68
2203	NASDAQ	NVDA	Wed, Oct 24, 2007	9.63	9.63	9.04	9.51
2202	NASDAQ	NVDA	Tue, Oct 23, 2007	9.92	9.92	9.57	9.84
2201	NASDAQ	NVDA	Mon, Oct 22, 2007	9.29	9.81	9.21	9.79
2200	NASDAQ	NVDA	Fri, Oct 19, 2007	9.86	9.86	9.35	9.35
2199	NASDAQ	NVDA	Thu, Oct 18, 2007	9.85	9.92	9.61	9.88
2198	NASDAQ	NVDA	Wed, Oct 17, 2007	9.54	9.91	9.53	9.89
2197	NASDAQ	NVDA	Tue, Oct 16, 2007	9.09	9.34	9.06	9.18
2196	NASDAQ	NVDA	Mon, Oct 15, 2007	9.06	9.22	9.02	9.10
2195	NASDAQ	NVDA	Fri, Oct 12, 2007	8.92	9.03	8.78	9.03
2194	NASDAQ	NVDA	Thu, Oct 11, 2007	9.14	9.26	8.72	8.82
2193	NASDAQ	NVDA	Wed, Oct 10, 2007	9.28	9.28	9.01	9.23
2192	NASDAQ	NVDA	Tue, Oct 9, 2007	9.38	9.43	9.08	9.22
2191	NASDAQ	NVDA	Mon, Oct 8, 2007	9.30	9.40	9.19	9.38
2190	NASDAQ	NVDA	Fri, Oct 5, 2007	9.14	9.28	9.04	9.23
2189	NASDAQ	NVDA	Thu, Oct 4, 2007	8.95	9.05	8.69	9.00
2188	NASDAQ	NVDA	Wed, Oct 3, 2007	9.19	9.19	8.81	8.96
2187	NASDAQ	NVDA	Tue, Oct 2, 2007	9.42	9.44	9.22	9.35
2186	NASDAQ	NVDA	Mon, Oct 1, 2007	9.14	9.49	9.13	9.44
2185	NASDAQ	NVDA	Fri, Sep 28, 2007	9.25	9.28	9.04	9.06
2184	NASDAQ	NVDA	Thu, Sep 27, 2007	9.26	9.30	9.10	9.20
2183	NASDAQ	NVDA	Wed, Sep 26, 2007	9.00	9.19	8.98	9.17
2182	NASDAQ	NVDA	Tue, Sep 25, 2007	8.79	8.99	8.77	8.96
2181	NASDAQ	NVDA	Mon, Sep 24, 2007	8.68	8.98	8.61	8.84
2180	NASDAQ	NVDA	Fri, Sep 21, 2007	8.63	8.75	8.54	8.62
2179	NASDAQ	NVDA	Thu, Sep 20, 2007	8.60	8.69	8.45	8.54
2178	NASDAQ	NVDA	Wed, Sep 19, 2007	8.83	9.00	8.51	8.59
2177	NASDAQ	NVDA	Tue, Sep 18, 2007	8.13	8.88	8.12	8.75
2176	NASDAQ	NVDA	Mon, Sep 17, 2007	8.08	8.16	7.96	8.05
2175	NASDAQ	NVDA	Fri, Sep 14, 2007	8.23	8.24	8.04	8.06
2174	NASDAQ	NVDA	Thu, Sep 13, 2007	8.60	8.47	8.25	8.31
2173	NASDAQ	NVDA	Wed, Sep 12, 2007	8.74	8.78	8.22	8.31
2172	NASDAQ	NVDA	Tue, Sep 11, 2007	8.57	8.71	8.48	8.65
2171	NASDAQ	NVDA	Mon, Sep 10, 2007	8.63	8.78	8.40	8.47
2170	NASDAQ	NVDA	Fri, Sep 7, 2007	8.52	8.61	8.28	8.44
2169	NASDAQ	NVDA	Thu, Sep 6, 2007	8.83	8.91	8.73	8.76
2168	NASDAQ	NVDA	Wed, Sep 5, 2007	8.75	9.00	8.72	8.72
2167	NASDAQ	NVDA	Tue, Sep 4, 2007	8.57	8.83	8.43	8.79
2166	NASDAQ	NVDA	Fri, Aug 31, 2007	8.28	8.56	8.24	8.53
2165	NASDAQ	NVDA	Thu, Aug 30, 2007	8.08	8.32	8.08	8.11
2164	NASDAQ	NVDA	Wed, Aug 29, 2007	7.88	8.17	7.87	8.16
2163	NASDAQ	NVDA	Tue, Aug 28, 2007	8.25	8.28	7.70	7.72
2162	NASDAQ	NVDA	Mon, Aug 27, 2007	8.04	8.31	8.01	8.22
2161	NASDAQ	NVDA	Fri, Aug 24, 2007	7.98	8.06	7.92	8.04
2160	NASDAQ	NVDA	Thu, Aug 23, 2007	8.11	8.20	7.97	8.00
2159	NASDAQ	NVDA	Wed, Aug 22, 2007	8.09	8.12	7.93	8.07
2158	NASDAQ	NVDA	Tue, Aug 21, 2007	7.53	7.95	7.42	7.89
2157	NASDAQ	NVDA	Mon, Aug 20, 2007	7.52	7.60	7.39	7.48
2156	NASDAQ	NVDA	Fri, Aug 17, 2007	7.29	7.52	7.07	7.51
2155	NASDAQ	NVDA	Thu, Aug 16, 2007	7.14	7.20	6.75	7.10
2154	NASDAQ	NVDA	Wed, Aug 15, 2007	7.49	7.60	7.21	7.22
2153	NASDAQ	NVDA	Tue, Aug 14, 2007	7.30	7.65	7.28	7.53
2152	NASDAQ	NVDA	Mon, Aug 13, 2007	7.39	7.44	7.10	7.25
2151	NASDAQ	NVDA	Fri, Aug 10, 2007	7.06	7.38	6.90	7.33
2150	NASDAQ	NVDA	Thu, Aug 9, 2007	7.65	7.90	7.48	7.69
2149	NASDAQ	NVDA	Wed, Aug 8, 2007	7.39	7.83	7.34	7.60
2148	NASDAQ	NVDA	Tue, Aug 7, 2007	7.15	7.38	7.06	7.26
2147	NASDAQ	NVDA	Mon, Aug 6, 2007	7.15	7.20	6.95	7.15
2146	NASDAQ	NVDA	Fri, Aug 3, 2007	7.51	7.57	7.09	7.09
2145	NASDAQ	NVDA	Thu, Aug 2, 2007	7.66	7.66	7.44	7.54
2144	NASDAQ	NVDA	Wed, Aug 1, 2007	7.52	7.70	7.22	7.57
2143	NASDAQ	NVDA	Tue, Jul 31, 2007	7.88	7.99	7.62	7.63
2142	NASDAQ	NVDA	Mon, Jul 30, 2007	7.40	7.59	7.40	7.58
2141	NASDAQ	NVDA	Fri, Jul 27, 2007	7.38	7.72	7.37	7.38
2140	NASDAQ	NVDA	Thu, Jul 26, 2007	7.28	7.50	7.18	7.39
2139	NASDAQ	NVDA	Wed, Jul 25, 2007	7.39	7.50	7.19	7.36
2138	NASDAQ	NVDA	Tue, Jul 24, 2007	7.56	7.63	7.35	7.39
2137	NASDAQ	NVDA	Mon, Jul 23, 2007	7.49	7.75	7.47	7.59
2136	NASDAQ	NVDA	Fri, Jul 20, 2007	7.65	7.68	7.48	7.52
2135	NASDAQ	NVDA	Thu, Jul 19, 2007	7.72	7.76	7.55	7.60
2134	NASDAQ	NVDA	Wed, Jul 18, 2007	7.64	7.66	7.46	7.61
2133	NASDAQ	NVDA	Tue, Jul 17, 2007	7.82	7.97	7.74	7.75
2132	NASDAQ	NVDA	Mon, Jul 16, 2007	7.65	7.82	7.65	7.78
2131	NASDAQ	NVDA	Fri, Jul 13, 2007	7.67	7.76	7.64	7.65
2130	NASDAQ	NVDA	Thu, Jul 12, 2007	7.60	7.70	7.55	7.69
2129	NASDAQ	NVDA	Wed, Jul 11, 2007	7.58	7.63	7.44	7.55
2128	NASDAQ	NVDA	Tue, Jul 10, 2007	7.47	7.63	7.39	7.58
2127	NASDAQ	NVDA	Mon, Jul 9, 2007	7.32	7.54	7.32	7.51
2126	NASDAQ	NVDA	Fri, Jul 6, 2007	7.25	7.32	7.24	7.30
2125	NASDAQ	NVDA	Thu, Jul 5, 2007	7.19	7.28	7.15	7.26
2124	NASDAQ	NVDA	Tue, Jul 3, 2007	7.17	7.24	7.11	7.18
2123	NASDAQ	NVDA	Mon, Jul 2, 2007	6.98	7.17	6.96	7.17
2122	NASDAQ	NVDA	Fri, Jun 29, 2007	7.05	7.05	6.88	6.89
2121	NASDAQ	NVDA	Thu, Jun 28, 2007	6.95	7.07	6.88	7.00
2120	NASDAQ	NVDA	Wed, Jun 27, 2007	6.75	6.94	6.72	6.93
2119	NASDAQ	NVDA	Tue, Jun 26, 2007	7.06	7.08	6.73	6.75
2118	NASDAQ	NVDA	Mon, Jun 25, 2007	7.07	7.24	7.00	7.08
2117	NASDAQ	NVDA	Fri, Jun 22, 2007	7.17	7.31	7.06	7.27
2116	NASDAQ	NVDA	Thu, Jun 21, 2007	6.77	7.22	6.72	7.16
2115	NASDAQ	NVDA	Wed, Jun 20, 2007	6.67	6.70	6.60	6.64
2114	NASDAQ	NVDA	Tue, Jun 19, 2007	6.55	6.65	6.51	6.64
2113	NASDAQ	NVDA	Mon, Jun 18, 2007	6.66	6.68	6.54	6.60
2112	NASDAQ	NVDA	Fri, Jun 15, 2007	6.38	6.64	6.38	6.59
2111	NASDAQ	NVDA	Thu, Jun 14, 2007	6.17	6.33	6.16	6.31
2110	NASDAQ	NVDA	Wed, Jun 13, 2007	6.12	6.20	6.04	6.20
2109	NASDAQ	NVDA	Tue, Jun 12, 2007	6.08	6.17	6.05	6.05
2108	NASDAQ	NVDA	Mon, Jun 11, 2007	6.09	6.15	6.06	6.11
2107	NASDAQ	NVDA	Fri, Jun 8, 2007	5.95	6.10	5.88	6.09
2106	NASDAQ	NVDA	Thu, Jun 7, 2007	6.04	6.13	6.00	6.00
2105	NASDAQ	NVDA	Wed, Jun 6, 2007	5.98	6.16	5.95	6.06
2104	NASDAQ	NVDA	Tue, Jun 5, 2007	5.86	6.03	5.85	6.02
2103	NASDAQ	NVDA	Mon, Jun 4, 2007	5.76	5.88	5.74	5.85
2102	NASDAQ	NVDA	Fri, Jun 1, 2007	5.84	5.93	5.80	5.81
2101	NASDAQ	NVDA	Thu, May 31, 2007	5.73	5.81	5.70	5.77
2100	NASDAQ	NVDA	Wed, May 30, 2007	5.60	5.68	5.53	5.68
2099	NASDAQ	NVDA	Tue, May 29, 2007	5.59	5.69	5.57	5.67
2098	NASDAQ	NVDA	Fri, May 25, 2007	5.56	5.64	5.55	5.61
2097	NASDAQ	NVDA	Thu, May 24, 2007	5.76	5.77	5.50	5.52
2096	NASDAQ	NVDA	Wed, May 23, 2007	5.89	5.93	5.71	5.73
2095	NASDAQ	NVDA	Tue, May 22, 2007	5.86	5.94	5.77	5.89
2094	NASDAQ	NVDA	Mon, May 21, 2007	5.82	6.00	5.79	5.86
2093	NASDAQ	NVDA	Fri, May 18, 2007	5.77	5.85	5.72	5.84
2092	NASDAQ	NVDA	Thu, May 17, 2007	5.80	5.83	5.69	5.72
2091	NASDAQ	NVDA	Wed, May 16, 2007	5.75	5.82	5.64	5.82
2090	NASDAQ	NVDA	Tue, May 15, 2007	5.82	5.85	5.73	5.75
2089	NASDAQ	NVDA	Mon, May 14, 2007	5.83	5.89	5.74	5.80
2088	NASDAQ	NVDA	Fri, May 11, 2007	5.77	5.91	5.68	5.86
2087	NASDAQ	NVDA	Thu, May 10, 2007	5.60	5.67	5.42	5.47
2086	NASDAQ	NVDA	Wed, May 9, 2007	5.51	5.61	5.45	5.57
2085	NASDAQ	NVDA	Tue, May 8, 2007	5.47	5.56	5.37	5.55
2084	NASDAQ	NVDA	Mon, May 7, 2007	5.70	5.76	5.50	5.51
2083	NASDAQ	NVDA	Fri, May 4, 2007	5.61	5.65	5.56	5.62
2082	NASDAQ	NVDA	Thu, May 3, 2007	5.53	5.62	5.52	5.58
2081	NASDAQ	NVDA	Wed, May 2, 2007	5.57	5.59	5.45	5.48
2080	NASDAQ	NVDA	Tue, May 1, 2007	5.58	5.62	5.50	5.54
2079	NASDAQ	NVDA	Mon, Apr 30, 2007	5.59	5.66	5.48	5.48
2078	NASDAQ	NVDA	Fri, Apr 27, 2007	5.57	5.63	5.42	5.51
2077	NASDAQ	NVDA	Thu, Apr 26, 2007	5.52	5.63	5.47	5.59
2076	NASDAQ	NVDA	Wed, Apr 25, 2007	5.42	5.55	5.39	5.52
2075	NASDAQ	NVDA	Tue, Apr 24, 2007	5.32	5.47	5.28	5.43
2074	NASDAQ	NVDA	Mon, Apr 23, 2007	5.29	5.30	5.21	5.23
2073	NASDAQ	NVDA	Fri, Apr 20, 2007	5.33	5.33	5.25	5.32
2072	NASDAQ	NVDA	Thu, Apr 19, 2007	5.14	5.28	5.13	5.25
2071	NASDAQ	NVDA	Wed, Apr 18, 2007	5.11	5.23	5.08	5.18
2070	NASDAQ	NVDA	Tue, Apr 17, 2007	5.20	5.32	5.09	5.12
2069	NASDAQ	NVDA	Mon, Apr 16, 2007	5.08	5.12	5.01	5.07
2068	NASDAQ	NVDA	Fri, Apr 13, 2007	5.04	5.11	4.98	5.10
2067	NASDAQ	NVDA	Thu, Apr 12, 2007	4.89	5.07	4.86	5.06
2066	NASDAQ	NVDA	Wed, Apr 11, 2007	5.02	5.07	4.90	4.92
2065	NASDAQ	NVDA	Tue, Apr 10, 2007	5.05	5.11	5.00	5.01
2064	NASDAQ	NVDA	Mon, Apr 9, 2007	5.15	5.21	5.05	5.06
2063	NASDAQ	NVDA	Thu, Apr 5, 2007	4.78	5.16	4.78	5.15
2062	NASDAQ	NVDA	Wed, Apr 4, 2007	4.77	4.81	4.75	4.76
2061	NASDAQ	NVDA	Tue, Apr 3, 2007	4.79	4.85	4.73	4.77
2060	NASDAQ	NVDA	Mon, Apr 2, 2007	4.79	4.83	4.71	4.79
2059	NASDAQ	NVDA	Fri, Mar 30, 2007	4.85	4.88	4.77	4.80
2058	NASDAQ	NVDA	Thu, Mar 29, 2007	4.94	4.95	4.71	4.78
2057	NASDAQ	NVDA	Wed, Mar 28, 2007	4.92	4.96	4.86	4.87
2056	NASDAQ	NVDA	Tue, Mar 27, 2007	5.05	5.06	4.96	4.96
2055	NASDAQ	NVDA	Mon, Mar 26, 2007	5.05	5.10	4.97	5.06
2054	NASDAQ	NVDA	Fri, Mar 23, 2007	5.07	5.16	5.01	5.05
2053	NASDAQ	NVDA	Thu, Mar 22, 2007	5.00	5.14	4.98	5.11
2052	NASDAQ	NVDA	Wed, Mar 21, 2007	4.92	5.07	4.82	5.00
2051	NASDAQ	NVDA	Tue, Mar 20, 2007	4.73	4.84	4.71	4.73
2050	NASDAQ	NVDA	Mon, Mar 19, 2007	4.75	4.83	4.73	4.75
2049	NASDAQ	NVDA	Fri, Mar 16, 2007	4.77	4.78	4.69	4.73
2048	NASDAQ	NVDA	Thu, Mar 15, 2007	4.81	4.85	4.70	4.77
2047	NASDAQ	NVDA	Wed, Mar 14, 2007	4.86	4.88	4.67	4.82
2046	NASDAQ	NVDA	Tue, Mar 13, 2007	5.00	5.03	4.84	4.84
2045	NASDAQ	NVDA	Mon, Mar 12, 2007	5.03	5.13	5.02	5.06
2044	NASDAQ	NVDA	Fri, Mar 9, 2007	5.21	5.27	5.03	5.09
2043	NASDAQ	NVDA	Thu, Mar 8, 2007	5.04	5.19	5.03	5.14
2042	NASDAQ	NVDA	Wed, Mar 7, 2007	5.05	5.08	4.91	4.93
2041	NASDAQ	NVDA	Tue, Mar 6, 2007	4.90	5.13	4.88	5.08
2040	NASDAQ	NVDA	Mon, Mar 5, 2007	4.88	4.97	4.78	4.79
2039	NASDAQ	NVDA	Fri, Mar 2, 2007	5.06	5.12	4.95	4.96
2038	NASDAQ	NVDA	Thu, Mar 1, 2007	5.06	5.20	4.99	5.10
2037	NASDAQ	NVDA	Wed, Feb 28, 2007	5.18	5.28	5.12	5.17
2036	NASDAQ	NVDA	Tue, Feb 27, 2007	5.30	5.43	5.19	5.20
2035	NASDAQ	NVDA	Mon, Feb 26, 2007	5.46	5.50	5.35	5.36
2034	NASDAQ	NVDA	Fri, Feb 23, 2007	5.51	5.51	5.44	5.44
2033	NASDAQ	NVDA	Thu, Feb 22, 2007	5.51	5.59	5.44	5.46
2032	NASDAQ	NVDA	Wed, Feb 21, 2007	5.46	5.52	5.37	5.42
2031	NASDAQ	NVDA	Tue, Feb 20, 2007	5.46	5.53	5.42	5.50
2030	NASDAQ	NVDA	Fri, Feb 16, 2007	5.60	5.61	5.44	5.45
2029	NASDAQ	NVDA	Thu, Feb 15, 2007	5.59	5.65	5.54	5.63
2028	NASDAQ	NVDA	Wed, Feb 14, 2007	5.72	5.75	5.58	5.59
2027	NASDAQ	NVDA	Tue, Feb 13, 2007	5.65	5.71	5.60	5.67
2026	NASDAQ	NVDA	Mon, Feb 12, 2007	5.48	5.68	5.42	5.56
2025	NASDAQ	NVDA	Fri, Feb 9, 2007	5.76	5.81	5.42	5.44
2024	NASDAQ	NVDA	Thu, Feb 8, 2007	5.72	5.81	5.67	5.73
2023	NASDAQ	NVDA	Wed, Feb 7, 2007	5.63	5.82	5.60	5.81
2022	NASDAQ	NVDA	Tue, Feb 6, 2007	5.52	5.66	5.44	5.59
2021	NASDAQ	NVDA	Mon, Feb 5, 2007	5.33	5.44	5.33	5.40
2020	NASDAQ	NVDA	Fri, Feb 2, 2007	5.20	5.33	5.16	5.31
2019	NASDAQ	NVDA	Thu, Feb 1, 2007	5.06	5.20	5.05	5.17
2018	NASDAQ	NVDA	Wed, Jan 31, 2007	5.10	5.16	5.04	5.11
2017	NASDAQ	NVDA	Tue, Jan 30, 2007	5.06	5.16	5.02	5.13
2016	NASDAQ	NVDA	Mon, Jan 29, 2007	5.22	5.23	4.99	5.03
2015	NASDAQ	NVDA	Fri, Jan 26, 2007	5.33	5.39	5.15	5.25
2014	NASDAQ	NVDA	Thu, Jan 25, 2007	5.53	5.55	5.26	5.29
2013	NASDAQ	NVDA	Wed, Jan 24, 2007	5.38	5.55	5.36	5.51
2012	NASDAQ	NVDA	Tue, Jan 23, 2007	5.29	5.40	5.19	5.31
2011	NASDAQ	NVDA	Mon, Jan 22, 2007	5.36	5.45	5.29	5.31
2010	NASDAQ	NVDA	Fri, Jan 19, 2007	5.23	5.42	5.19	5.31
2009	NASDAQ	NVDA	Thu, Jan 18, 2007	5.71	5.71	5.21	5.28
2008	NASDAQ	NVDA	Wed, Jan 17, 2007	5.80	5.84	5.74	5.76
2007	NASDAQ	NVDA	Tue, Jan 16, 2007	5.92	5.92	5.82	5.88
2006	NASDAQ	NVDA	Fri, Jan 12, 2007	5.71	5.90	5.68	5.87
2005	NASDAQ	NVDA	Thu, Jan 11, 2007	5.82	5.86	5.70	5.79
2004	NASDAQ	NVDA	Wed, Jan 10, 2007	5.48	5.87	5.40	5.82
2003	NASDAQ	NVDA	Tue, Jan 9, 2007	5.66	5.70	5.54	5.54
2002	NASDAQ	NVDA	Mon, Jan 8, 2007	5.63	5.76	5.53	5.65
2001	NASDAQ	NVDA	Fri, Jan 5, 2007	5.84	5.87	5.57	5.61
2000	NASDAQ	NVDA	Thu, Jan 4, 2007	5.99	6.01	5.84	5.99
1999	NASDAQ	NVDA	Wed, Jan 3, 2007	6.18	6.25	5.80	6.01
1998	NASDAQ	NVDA	Fri, Dec 29, 2006	6.21	6.34	6.16	6.17
1997	NASDAQ	NVDA	Thu, Dec 28, 2006	6.26	6.27	6.18	6.21
1996	NASDAQ	NVDA	Wed, Dec 27, 2006	6.20	6.27	6.20	6.25
1995	NASDAQ	NVDA	Tue, Dec 26, 2006	6.21	6.26	6.15	6.17
1994	NASDAQ	NVDA	Fri, Dec 22, 2006	6.31	6.33	6.14	6.17
1993	NASDAQ	NVDA	Thu, Dec 21, 2006	6.41	6.43	6.25	6.32
1992	NASDAQ	NVDA	Wed, Dec 20, 2006	6.42	6.49	6.37	6.38
1991	NASDAQ	NVDA	Tue, Dec 19, 2006	6.28	6.48	6.27	6.45
1990	NASDAQ	NVDA	Mon, Dec 18, 2006	6.26	6.43	6.25	6.36
1989	NASDAQ	NVDA	Fri, Dec 15, 2006	6.18	6.25	6.14	6.25
1988	NASDAQ	NVDA	Thu, Dec 14, 2006	6.08	6.22	6.08	6.14
1987	NASDAQ	NVDA	Wed, Dec 13, 2006	6.01	6.08	6.01	6.04
1986	NASDAQ	NVDA	Tue, Dec 12, 2006	5.98	6.00	5.89	5.97
1985	NASDAQ	NVDA	Mon, Dec 11, 2006	5.93	6.10	5.91	6.03
1984	NASDAQ	NVDA	Fri, Dec 8, 2006	5.90	6.01	5.82	5.93
1983	NASDAQ	NVDA	Thu, Dec 7, 2006	6.09	6.13	5.89	5.95
1982	NASDAQ	NVDA	Wed, Dec 6, 2006	6.12	6.12	6.01	6.09
1981	NASDAQ	NVDA	Tue, Dec 5, 2006	6.10	6.14	6.03	6.10
1980	NASDAQ	NVDA	Mon, Dec 4, 2006	6.00	6.24	5.98	6.16
1979	NASDAQ	NVDA	Fri, Dec 1, 2006	6.10	6.11	5.87	5.92
1978	NASDAQ	NVDA	Thu, Nov 30, 2006	6.08	6.22	6.01	6.17
1977	NASDAQ	NVDA	Wed, Nov 29, 2006	6.05	6.16	6.03	6.08
1976	NASDAQ	NVDA	Tue, Nov 28, 2006	5.87	6.05	5.77	6.00
1975	NASDAQ	NVDA	Mon, Nov 27, 2006	6.13	6.21	5.84	5.89
1974	NASDAQ	NVDA	Fri, Nov 24, 2006	6.09	6.18	6.03	6.16
1973	NASDAQ	NVDA	Wed, Nov 22, 2006	6.04	6.13	6.01	6.12
1972	NASDAQ	NVDA	Tue, Nov 21, 2006	6.13	6.14	5.97	6.02
1971	NASDAQ	NVDA	Mon, Nov 20, 2006	5.98	6.14	5.93	6.11
1970	NASDAQ	NVDA	Fri, Nov 17, 2006	6.00	6.07	5.96	6.05
1969	NASDAQ	NVDA	Thu, Nov 16, 2006	5.99	6.06	5.93	6.04
1968	NASDAQ	NVDA	Wed, Nov 15, 2006	6.04	6.13	5.93	5.96
1967	NASDAQ	NVDA	Tue, Nov 14, 2006	5.98	6.07	5.85	6.06
1966	NASDAQ	NVDA	Mon, Nov 13, 2006	5.75	6.02	5.75	6.00
1965	NASDAQ	NVDA	Fri, Nov 10, 2006	5.83	5.86	5.60	5.74
1964	NASDAQ	NVDA	Thu, Nov 9, 2006	5.88	6.03	5.83	5.88
1963	NASDAQ	NVDA	Wed, Nov 8, 2006	5.64	5.84	5.63	5.77
1962	NASDAQ	NVDA	Tue, Nov 7, 2006	5.64	5.74	5.61	5.68
1961	NASDAQ	NVDA	Mon, Nov 6, 2006	5.45	5.67	5.38	5.60
1960	NASDAQ	NVDA	Fri, Nov 3, 2006	5.39	5.44	5.30	5.43
1959	NASDAQ	NVDA	Thu, Nov 2, 2006	5.39	5.51	5.25	5.33
1958	NASDAQ	NVDA	Wed, Nov 1, 2006	5.74	5.79	5.28	5.36
1957	NASDAQ	NVDA	Tue, Oct 31, 2006	5.58	5.81	5.55	5.81
1956	NASDAQ	NVDA	Mon, Oct 30, 2006	5.43	5.56	5.38	5.46
1955	NASDAQ	NVDA	Fri, Oct 27, 2006	5.64	5.77	5.33	5.40
1954	NASDAQ	NVDA	Thu, Oct 26, 2006	5.48	5.66	5.48	5.64
1953	NASDAQ	NVDA	Wed, Oct 25, 2006	5.48	5.55	5.38	5.47
1952	NASDAQ	NVDA	Tue, Oct 24, 2006	5.26	5.48	5.26	5.42
1951	NASDAQ	NVDA	Mon, Oct 23, 2006	5.29	5.42	5.25	5.26
1950	NASDAQ	NVDA	Fri, Oct 20, 2006	5.38	5.41	5.22	5.30
1949	NASDAQ	NVDA	Thu, Oct 19, 2006	5.24	5.40	5.20	5.36
1948	NASDAQ	NVDA	Wed, Oct 18, 2006	5.48	5.54	5.22	5.26
1947	NASDAQ	NVDA	Tue, Oct 17, 2006	5.53	5.57	5.35	5.40
1946	NASDAQ	NVDA	Mon, Oct 16, 2006	5.64	5.74	5.52	5.62
1945	NASDAQ	NVDA	Fri, Oct 13, 2006	5.40	5.66	5.31	5.63
1944	NASDAQ	NVDA	Thu, Oct 12, 2006	5.42	5.53	5.34	5.41
1943	NASDAQ	NVDA	Wed, Oct 11, 2006	5.33	5.49	5.25	5.39
1942	NASDAQ	NVDA	Tue, Oct 10, 2006	5.46	5.48	5.30	5.36
1941	NASDAQ	NVDA	Mon, Oct 9, 2006	5.14	5.56	5.13	5.49
1940	NASDAQ	NVDA	Fri, Oct 6, 2006	5.04	5.21	5.03	5.16
1939	NASDAQ	NVDA	Thu, Oct 5, 2006	5.18	5.21	5.02	5.03
1938	NASDAQ	NVDA	Wed, Oct 4, 2006	4.71	5.18	4.71	5.18
1937	NASDAQ	NVDA	Tue, Oct 3, 2006	4.72	4.75	4.61	4.72
1936	NASDAQ	NVDA	Mon, Oct 2, 2006	4.91	4.94	4.77	4.81
1935	NASDAQ	NVDA	Fri, Sep 29, 2006	4.95	5.00	4.91	4.93
1934	NASDAQ	NVDA	Thu, Sep 28, 2006	4.84	4.95	4.81	4.93
1933	NASDAQ	NVDA	Wed, Sep 27, 2006	5.03	5.18	4.98	5.02
1932	NASDAQ	NVDA	Tue, Sep 26, 2006	5.13	5.16	4.97	5.04
1931	NASDAQ	NVDA	Mon, Sep 25, 2006	5.06	5.17	4.91	5.15
1930	NASDAQ	NVDA	Fri, Sep 22, 2006	5.10	5.14	4.91	4.97
1929	NASDAQ	NVDA	Thu, Sep 21, 2006	5.16	5.21	5.07	5.12
1928	NASDAQ	NVDA	Wed, Sep 20, 2006	5.04	5.17	5.04	5.16
1927	NASDAQ	NVDA	Tue, Sep 19, 2006	5.08	5.12	4.94	4.98
1926	NASDAQ	NVDA	Mon, Sep 18, 2006	4.96	5.12	4.93	5.11
1925	NASDAQ	NVDA	Fri, Sep 15, 2006	4.89	4.95	4.83	4.93
1924	NASDAQ	NVDA	Thu, Sep 14, 2006	4.82	4.92	4.77	4.83
1923	NASDAQ	NVDA	Wed, Sep 13, 2006	4.82	4.91	4.81	4.85
1922	NASDAQ	NVDA	Tue, Sep 12, 2006	4.66	4.84	4.66	4.81
1921	NASDAQ	NVDA	Mon, Sep 11, 2006	4.50	4.74	4.46	4.69
1920	NASDAQ	NVDA	Fri, Sep 8, 2006	4.67	4.70	4.52	4.62
1919	NASDAQ	NVDA	Thu, Sep 7, 2006	4.44	4.70	4.39	4.60
1918	NASDAQ	NVDA	Wed, Sep 6, 2006	4.67	4.67	4.50	4.51
1917	NASDAQ	NVDA	Tue, Sep 5, 2006	4.68	4.77	4.60	4.75
1916	NASDAQ	NVDA	Fri, Sep 1, 2006	4.78	4.82	4.63	4.65
1915	NASDAQ	NVDA	Thu, Aug 31, 2006	4.86	4.88	4.75	4.85
1914	NASDAQ	NVDA	Wed, Aug 30, 2006	4.80	4.92	4.79	4.87
1913	NASDAQ	NVDA	Tue, Aug 29, 2006	4.61	4.79	4.58	4.77
1912	NASDAQ	NVDA	Mon, Aug 28, 2006	4.48	4.70	4.48	4.57
1911	NASDAQ	NVDA	Fri, Aug 25, 2006	4.39	4.49	4.35	4.41
1910	NASDAQ	NVDA	Thu, Aug 24, 2006	4.38	4.45	4.32	4.43
1909	NASDAQ	NVDA	Wed, Aug 23, 2006	4.38	4.46	4.29	4.38
1908	NASDAQ	NVDA	Tue, Aug 22, 2006	4.38	4.51	4.38	4.39
1907	NASDAQ	NVDA	Mon, Aug 21, 2006	4.49	4.50	4.38	4.39
1906	NASDAQ	NVDA	Fri, Aug 18, 2006	4.50	4.58	4.34	4.56
1905	NASDAQ	NVDA	Thu, Aug 17, 2006	4.50	4.62	4.44	4.49
1904	NASDAQ	NVDA	Wed, Aug 16, 2006	4.29	4.58	4.17	4.56
1903	NASDAQ	NVDA	Tue, Aug 15, 2006	3.97	4.28	3.94	4.25
1902	NASDAQ	NVDA	Mon, Aug 14, 2006	3.95	3.99	3.86	3.88
1901	NASDAQ	NVDA	Fri, Aug 11, 2006	3.73	4.00	3.72	3.90
1900	NASDAQ	NVDA	Thu, Aug 10, 2006	4.01	4.05	3.94	4.03
1899	NASDAQ	NVDA	Wed, Aug 9, 2006	4.14	4.25	4.03	4.06
1898	NASDAQ	NVDA	Tue, Aug 8, 2006	3.98	4.14	3.97	4.06
1897	NASDAQ	NVDA	Mon, Aug 7, 2006	3.92	4.00	3.88	3.95
1896	NASDAQ	NVDA	Fri, Aug 4, 2006	4.16	4.17	3.90	4.00
1895	NASDAQ	NVDA	Thu, Aug 3, 2006	3.80	4.16	3.75	4.05
1894	NASDAQ	NVDA	Wed, Aug 2, 2006	3.63	3.83	3.61	3.81
1893	NASDAQ	NVDA	Tue, Aug 1, 2006	3.65	3.65	3.48	3.54
1892	NASDAQ	NVDA	Mon, Jul 31, 2006	3.75	3.78	3.68	3.69
1891	NASDAQ	NVDA	Fri, Jul 28, 2006	3.52	3.79	3.49	3.78
1890	NASDAQ	NVDA	Thu, Jul 27, 2006	3.42	3.56	3.36	3.42
1889	NASDAQ	NVDA	Wed, Jul 26, 2006	3.36	3.42	3.28	3.38
1888	NASDAQ	NVDA	Tue, Jul 25, 2006	3.30	3.41	3.25	3.38
1887	NASDAQ	NVDA	Mon, Jul 24, 2006	3.06	3.34	3.06	3.26
1886	NASDAQ	NVDA	Fri, Jul 21, 2006	3.09	3.11	2.94	2.96
1885	NASDAQ	NVDA	Thu, Jul 20, 2006	3.32	3.38	3.20	3.20
1884	NASDAQ	NVDA	Wed, Jul 19, 2006	3.11	3.31	3.09	3.27
1883	NASDAQ	NVDA	Tue, Jul 18, 2006	3.07	3.16	2.96	3.13
1882	NASDAQ	NVDA	Mon, Jul 17, 2006	2.93	3.00	2.92	2.97
1881	NASDAQ	NVDA	Fri, Jul 14, 2006	2.99	3.03	2.86	2.95
1880	NASDAQ	NVDA	Thu, Jul 13, 2006	3.00	3.07	2.95	2.96
1879	NASDAQ	NVDA	Wed, Jul 12, 2006	3.17	3.22	3.04	3.04
1878	NASDAQ	NVDA	Tue, Jul 11, 2006	3.08	3.20	3.03	3.19
1877	NASDAQ	NVDA	Mon, Jul 10, 2006	3.23	3.26	3.06	3.09
1876	NASDAQ	NVDA	Fri, Jul 7, 2006	3.36	3.36	3.19	3.23
1875	NASDAQ	NVDA	Thu, Jul 6, 2006	3.44	3.47	3.30	3.33
1874	NASDAQ	NVDA	Wed, Jul 5, 2006	3.54	3.58	3.44	3.44
1873	NASDAQ	NVDA	Mon, Jul 3, 2006	3.63	3.63	3.58	3.60
1872	NASDAQ	NVDA	Fri, Jun 30, 2006	3.62	3.67	3.52	3.55
1871	NASDAQ	NVDA	Thu, Jun 29, 2006	3.33	3.58	3.32	3.58
1870	NASDAQ	NVDA	Wed, Jun 28, 2006	3.27	3.48	3.19	3.43
1869	NASDAQ	NVDA	Tue, Jun 27, 2006	3.37	3.38	3.20	3.25
1868	NASDAQ	NVDA	Mon, Jun 26, 2006	3.38	3.42	3.34	3.35
1867	NASDAQ	NVDA	Fri, Jun 23, 2006	3.38	3.46	3.35	3.39
1866	NASDAQ	NVDA	Thu, Jun 22, 2006	3.52	3.53	3.36	3.38
1865	NASDAQ	NVDA	Wed, Jun 21, 2006	3.43	3.54	3.43	3.49
1864	NASDAQ	NVDA	Tue, Jun 20, 2006	3.41	3.53	3.39	3.45
1863	NASDAQ	NVDA	Mon, Jun 19, 2006	3.65	3.67	3.49	3.50
1862	NASDAQ	NVDA	Fri, Jun 16, 2006	3.68	3.69	3.58	3.61
1861	NASDAQ	NVDA	Thu, Jun 15, 2006	3.53	3.72	3.50	3.71
1860	NASDAQ	NVDA	Wed, Jun 14, 2006	3.33	3.42	3.30	3.41
1859	NASDAQ	NVDA	Tue, Jun 13, 2006	3.36	3.43	3.28	3.31
1858	NASDAQ	NVDA	Mon, Jun 12, 2006	3.50	3.54	3.34	3.36
1857	NASDAQ	NVDA	Fri, Jun 9, 2006	3.62	3.68	3.53	3.56
1856	NASDAQ	NVDA	Thu, Jun 8, 2006	3.60	3.64	3.43	3.57
1855	NASDAQ	NVDA	Wed, Jun 7, 2006	3.74	3.75	3.61	3.64
1854	NASDAQ	NVDA	Tue, Jun 6, 2006	3.85	3.86	3.60	3.70
1853	NASDAQ	NVDA	Mon, Jun 5, 2006	3.95	4.02	3.79	3.81
1852	NASDAQ	NVDA	Fri, Jun 2, 2006	4.10	4.12	3.93	3.97
1851	NASDAQ	NVDA	Thu, Jun 1, 2006	3.87	4.03	3.81	4.03
1850	NASDAQ	NVDA	Wed, May 31, 2006	3.88	3.92	3.81	3.83
1849	NASDAQ	NVDA	Tue, May 30, 2006	4.00	4.00	3.83	3.83
1848	NASDAQ	NVDA	Fri, May 26, 2006	4.00	4.03	3.95	4.00
1847	NASDAQ	NVDA	Thu, May 25, 2006	4.08	4.14	3.97	3.99
1846	NASDAQ	NVDA	Wed, May 24, 2006	3.99	4.13	3.90	4.01
1845	NASDAQ	NVDA	Tue, May 23, 2006	4.08	4.18	3.94	3.96
1844	NASDAQ	NVDA	Mon, May 22, 2006	4.03	4.04	3.89	4.00
1843	NASDAQ	NVDA	Fri, May 19, 2006	4.01	4.15	3.97	4.06
1842	NASDAQ	NVDA	Thu, May 18, 2006	4.19	4.23	3.97	3.97
1841	NASDAQ	NVDA	Wed, May 17, 2006	4.32	4.35	4.08	4.16
1840	NASDAQ	NVDA	Tue, May 16, 2006	4.48	4.48	4.31	4.34
1839	NASDAQ	NVDA	Mon, May 15, 2006	4.38	4.49	4.34	4.45
1838	NASDAQ	NVDA	Fri, May 12, 2006	4.63	4.66	4.29	4.39
1837	NASDAQ	NVDA	Thu, May 11, 2006	4.97	5.02	4.71	4.75
1836	NASDAQ	NVDA	Wed, May 10, 2006	4.97	5.03	4.87	4.92
1835	NASDAQ	NVDA	Tue, May 9, 2006	5.18	5.21	5.03	5.03
1834	NASDAQ	NVDA	Mon, May 8, 2006	5.20	5.31	5.14	5.19
1833	NASDAQ	NVDA	Fri, May 5, 2006	5.17	5.23	5.10	5.21
1832	NASDAQ	NVDA	Thu, May 4, 2006	5.08	5.20	5.05	5.14
1831	NASDAQ	NVDA	Wed, May 3, 2006	5.09	5.23	5.08	5.18
1830	NASDAQ	NVDA	Tue, May 2, 2006	5.19	5.25	5.06	5.14
1829	NASDAQ	NVDA	Mon, May 1, 2006	4.90	5.25	4.90	5.15
1828	NASDAQ	NVDA	Fri, Apr 28, 2006	4.87	4.93	4.82	4.87
1827	NASDAQ	NVDA	Thu, Apr 27, 2006	4.77	4.91	4.66	4.86
1826	NASDAQ	NVDA	Wed, Apr 26, 2006	4.84	4.91	4.73	4.79
1825	NASDAQ	NVDA	Tue, Apr 25, 2006	4.77	4.83	4.68	4.82
1824	NASDAQ	NVDA	Mon, Apr 24, 2006	4.71	4.87	4.63	4.82
1823	NASDAQ	NVDA	Fri, Apr 21, 2006	4.87	4.89	4.62	4.68
1822	NASDAQ	NVDA	Thu, Apr 20, 2006	4.82	4.94	4.74	4.85
1821	NASDAQ	NVDA	Wed, Apr 19, 2006	4.80	4.91	4.73	4.86
1820	NASDAQ	NVDA	Tue, Apr 18, 2006	4.86	4.86	4.70	4.83
1819	NASDAQ	NVDA	Mon, Apr 17, 2006	4.93	5.07	4.91	4.95
1818	NASDAQ	NVDA	Thu, Apr 13, 2006	4.97	5.02	4.91	4.93
1817	NASDAQ	NVDA	Wed, Apr 12, 2006	4.91	5.10	4.88	5.08
1816	NASDAQ	NVDA	Tue, Apr 11, 2006	5.02	5.02	4.85	4.88
1815	NASDAQ	NVDA	Mon, Apr 10, 2006	5.08	5.11	4.96	5.00
1814	NASDAQ	NVDA	Fri, Apr 7, 2006	5.08	5.13	4.99	5.09
1813	NASDAQ	NVDA	Thu, Apr 6, 2006	5.08	5.14	5.01	5.10
1812	NASDAQ	NVDA	Wed, Apr 5, 2006	5.04	5.12	4.93	5.09
1811	NASDAQ	NVDA	Tue, Apr 4, 2006	4.83	5.06	4.83	5.05
1810	NASDAQ	NVDA	Mon, Apr 3, 2006	4.80	4.89	4.74	4.83
1809	NASDAQ	NVDA	Fri, Mar 31, 2006	4.79	4.85	4.74	4.77
1808	NASDAQ	NVDA	Thu, Mar 30, 2006	4.76	4.82	4.68	4.79
1807	NASDAQ	NVDA	Wed, Mar 29, 2006	4.53	4.77	4.50	4.76
1806	NASDAQ	NVDA	Tue, Mar 28, 2006	4.43	4.57	4.42	4.51
1805	NASDAQ	NVDA	Mon, Mar 27, 2006	4.33	4.45	4.32	4.45
1804	NASDAQ	NVDA	Fri, Mar 24, 2006	4.20	4.34	4.19	4.33
1803	NASDAQ	NVDA	Thu, Mar 23, 2006	4.13	4.20	4.08	4.19
1802	NASDAQ	NVDA	Wed, Mar 22, 2006	4.13	4.15	4.02	4.11
1801	NASDAQ	NVDA	Tue, Mar 21, 2006	4.13	4.31	4.12	4.23
1800	NASDAQ	NVDA	Mon, Mar 20, 2006	4.10	4.10	4.03	4.03
1799	NASDAQ	NVDA	Fri, Mar 17, 2006	4.01	4.08	3.95	4.06
1798	NASDAQ	NVDA	Thu, Mar 16, 2006	4.18	4.19	4.02	4.03
1797	NASDAQ	NVDA	Wed, Mar 15, 2006	4.12	4.18	4.10	4.17
1796	NASDAQ	NVDA	Tue, Mar 14, 2006	4.00	4.12	3.99	4.11
1795	NASDAQ	NVDA	Mon, Mar 13, 2006	3.99	4.02	3.96	4.00
1794	NASDAQ	NVDA	Fri, Mar 10, 2006	4.02	4.07	3.91	3.95
1793	NASDAQ	NVDA	Thu, Mar 9, 2006	4.05	4.11	4.02	4.02
1792	NASDAQ	NVDA	Wed, Mar 8, 2006	4.02	4.04	3.86	4.00
1791	NASDAQ	NVDA	Tue, Mar 7, 2006	4.09	4.12	3.94	4.02
1790	NASDAQ	NVDA	Mon, Mar 6, 2006	4.18	4.20	4.07	4.09
1789	NASDAQ	NVDA	Fri, Mar 3, 2006	4.05	4.17	4.04	4.10
1788	NASDAQ	NVDA	Thu, Mar 2, 2006	4.07	4.14	4.03	4.08
1787	NASDAQ	NVDA	Wed, Mar 1, 2006	3.94	4.10	3.92	4.08
1786	NASDAQ	NVDA	Tue, Feb 28, 2006	3.94	3.98	3.89	3.93
1785	NASDAQ	NVDA	Mon, Feb 27, 2006	3.83	3.98	3.79	3.96
1784	NASDAQ	NVDA	Fri, Feb 24, 2006	3.82	3.87	3.79	3.81
1783	NASDAQ	NVDA	Thu, Feb 23, 2006	3.85	3.88	3.80	3.81
1782	NASDAQ	NVDA	Wed, Feb 22, 2006	3.82	3.90	3.73	3.87
1781	NASDAQ	NVDA	Tue, Feb 21, 2006	3.95	3.95	3.84	3.87
1780	NASDAQ	NVDA	Fri, Feb 17, 2006	4.22	4.23	3.93	3.96
1779	NASDAQ	NVDA	Thu, Feb 16, 2006	3.82	3.94	3.79	3.93
1778	NASDAQ	NVDA	Wed, Feb 15, 2006	3.67	3.76	3.66	3.75
1777	NASDAQ	NVDA	Tue, Feb 14, 2006	3.67	3.69	3.63	3.68
1776	NASDAQ	NVDA	Mon, Feb 13, 2006	3.65	3.70	3.62	3.67
1775	NASDAQ	NVDA	Fri, Feb 10, 2006	3.69	3.71	3.57	3.66
1774	NASDAQ	NVDA	Thu, Feb 9, 2006	3.75	3.81	3.66	3.68
1773	NASDAQ	NVDA	Wed, Feb 8, 2006	3.65	3.74	3.65	3.74
1772	NASDAQ	NVDA	Tue, Feb 7, 2006	3.78	3.78	3.64	3.64
1771	NASDAQ	NVDA	Mon, Feb 6, 2006	3.66	3.78	3.64	3.77
1770	NASDAQ	NVDA	Fri, Feb 3, 2006	3.61	3.71	3.60	3.67
1769	NASDAQ	NVDA	Thu, Feb 2, 2006	3.78	3.79	3.63	3.64
1768	NASDAQ	NVDA	Wed, Feb 1, 2006	3.68	3.76	3.67	3.75
1767	NASDAQ	NVDA	Tue, Jan 31, 2006	3.79	3.81	3.72	3.75
1766	NASDAQ	NVDA	Mon, Jan 30, 2006	3.87	3.88	3.79	3.81
1765	NASDAQ	NVDA	Fri, Jan 27, 2006	3.83	3.90	3.80	3.85
1764	NASDAQ	NVDA	Thu, Jan 26, 2006	3.71	3.79	3.69	3.78
1763	NASDAQ	NVDA	Wed, Jan 25, 2006	3.71	3.73	3.61	3.66
1762	NASDAQ	NVDA	Tue, Jan 24, 2006	3.68	3.77	3.67	3.69
1761	NASDAQ	NVDA	Mon, Jan 23, 2006	3.68	3.70	3.63	3.67
1760	NASDAQ	NVDA	Fri, Jan 20, 2006	3.76	3.81	3.65	3.65
1759	NASDAQ	NVDA	Thu, Jan 19, 2006	3.61	3.81	3.60	3.76
1758	NASDAQ	NVDA	Wed, Jan 18, 2006	3.43	3.57	3.40	3.56
1757	NASDAQ	NVDA	Tue, Jan 17, 2006	3.49	3.54	3.45	3.54
1756	NASDAQ	NVDA	Fri, Jan 13, 2006	3.57	3.60	3.49	3.54
1755	NASDAQ	NVDA	Thu, Jan 12, 2006	3.63	3.68	3.55	3.57
1754	NASDAQ	NVDA	Wed, Jan 11, 2006	3.50	3.65	3.50	3.63
1753	NASDAQ	NVDA	Tue, Jan 10, 2006	3.48	3.50	3.44	3.50
1752	NASDAQ	NVDA	Mon, Jan 9, 2006	3.40	3.52	3.39	3.50
1751	NASDAQ	NVDA	Fri, Jan 6, 2006	3.39	3.42	3.25	3.40
1750	NASDAQ	NVDA	Thu, Jan 5, 2006	3.28	3.35	3.27	3.35
1749	NASDAQ	NVDA	Wed, Jan 4, 2006	3.21	3.28	3.18	3.27
1748	NASDAQ	NVDA	Tue, Jan 3, 2006	3.06	3.21	3.05	3.19
1747	NASDAQ	NVDA	Fri, Dec 30, 2005	3.09	3.09	3.03	3.05
1746	NASDAQ	NVDA	Thu, Dec 29, 2005	3.18	3.19	3.09	3.11
1745	NASDAQ	NVDA	Wed, Dec 28, 2005	3.15	3.19	3.13	3.18
1744	NASDAQ	NVDA	Tue, Dec 27, 2005	3.13	3.18	3.12	3.15
1743	NASDAQ	NVDA	Fri, Dec 23, 2005	3.11	3.13	3.09	3.13
1742	NASDAQ	NVDA	Thu, Dec 22, 2005	3.01	3.11	3.01	3.10
1741	NASDAQ	NVDA	Wed, Dec 21, 2005	3.03	3.06	2.99	3.01
1740	NASDAQ	NVDA	Tue, Dec 20, 2005	3.02	3.06	2.98	3.02
1739	NASDAQ	NVDA	Mon, Dec 19, 2005	3.08	3.10	3.01	3.02
1738	NASDAQ	NVDA	Fri, Dec 16, 2005	3.06	3.08	3.03	3.07
1737	NASDAQ	NVDA	Thu, Dec 15, 2005	3.08	3.10	3.01	3.04
1736	NASDAQ	NVDA	Wed, Dec 14, 2005	3.09	3.10	3.05	3.08
1735	NASDAQ	NVDA	Tue, Dec 13, 2005	3.08	3.14	3.06	3.11
1734	NASDAQ	NVDA	Mon, Dec 12, 2005	3.04	3.08	3.03	3.07
1733	NASDAQ	NVDA	Fri, Dec 9, 2005	3.00	3.03	2.95	3.03
1732	NASDAQ	NVDA	Thu, Dec 8, 2005	2.99	3.03	2.95	2.99
1731	NASDAQ	NVDA	Wed, Dec 7, 2005	3.02	3.04	2.96	3.01
1730	NASDAQ	NVDA	Tue, Dec 6, 2005	3.00	3.05	2.99	3.01
1729	NASDAQ	NVDA	Mon, Dec 5, 2005	3.06	3.06	2.98	2.99
1728	NASDAQ	NVDA	Fri, Dec 2, 2005	3.06	3.07	3.01	3.05
1727	NASDAQ	NVDA	Thu, Dec 1, 2005	3.04	3.06	3.01	3.05
1726	NASDAQ	NVDA	Wed, Nov 30, 2005	2.94	3.03	2.94	3.01
1725	NASDAQ	NVDA	Tue, Nov 29, 2005	2.97	3.05	2.94	2.96
1724	NASDAQ	NVDA	Mon, Nov 28, 2005	3.18	3.21	3.10	3.16
1723	NASDAQ	NVDA	Fri, Nov 25, 2005	3.16	3.18	3.14	3.17
1722	NASDAQ	NVDA	Wed, Nov 23, 2005	3.15	3.19	3.13	3.14
1721	NASDAQ	NVDA	Tue, Nov 22, 2005	3.09	3.18	3.06	3.15
1720	NASDAQ	NVDA	Mon, Nov 21, 2005	3.02	3.07	3.00	3.07
1719	NASDAQ	NVDA	Fri, Nov 18, 2005	3.03	3.06	2.96	3.02
1718	NASDAQ	NVDA	Thu, Nov 17, 2005	2.92	3.02	2.88	3.02
1717	NASDAQ	NVDA	Wed, Nov 16, 2005	2.91	2.92	2.84	2.89
1716	NASDAQ	NVDA	Tue, Nov 15, 2005	2.91	2.94	2.89	2.90
1715	NASDAQ	NVDA	Mon, Nov 14, 2005	2.84	2.92	2.79	2.90
1714	NASDAQ	NVDA	Fri, Nov 11, 2005	2.82	2.87	2.80	2.84
1713	NASDAQ	NVDA	Thu, Nov 10, 2005	3.00	3.06	2.74	2.79
1712	NASDAQ	NVDA	Wed, Nov 9, 2005	2.78	2.92	2.75	2.90
1711	NASDAQ	NVDA	Tue, Nov 8, 2005	2.84	2.84	2.76	2.77
1710	NASDAQ	NVDA	Mon, Nov 7, 2005	2.85	2.86	2.81	2.83
1709	NASDAQ	NVDA	Fri, Nov 4, 2005	2.89	2.90	2.81	2.84
1708	NASDAQ	NVDA	Thu, Nov 3, 2005	2.94	2.96	2.86	2.89
1707	NASDAQ	NVDA	Wed, Nov 2, 2005	2.76	2.93	2.75	2.92
1706	NASDAQ	NVDA	Tue, Nov 1, 2005	2.80	2.82	2.74	2.76
1705	NASDAQ	NVDA	Mon, Oct 31, 2005	2.71	2.82	2.71	2.80
1704	NASDAQ	NVDA	Fri, Oct 28, 2005	2.63	2.71	2.56	2.70
1703	NASDAQ	NVDA	Thu, Oct 27, 2005	2.68	2.69	2.61	2.62
1702	NASDAQ	NVDA	Wed, Oct 26, 2005	2.75	2.76	2.67	2.68
1701	NASDAQ	NVDA	Tue, Oct 25, 2005	2.72	2.76	2.70	2.75
1700	NASDAQ	NVDA	Mon, Oct 24, 2005	2.69	2.73	2.66	2.73
1699	NASDAQ	NVDA	Fri, Oct 21, 2005	2.69	2.70	2.64	2.66
1698	NASDAQ	NVDA	Thu, Oct 20, 2005	2.63	2.70	2.62	2.65
1697	NASDAQ	NVDA	Wed, Oct 19, 2005	2.62	2.63	2.54	2.63
1696	NASDAQ	NVDA	Tue, Oct 18, 2005	2.71	2.71	2.63	2.65
1695	NASDAQ	NVDA	Mon, Oct 17, 2005	2.67	2.72	2.67	2.70
1694	NASDAQ	NVDA	Fri, Oct 14, 2005	2.69	2.72	2.63	2.67
1693	NASDAQ	NVDA	Thu, Oct 13, 2005	2.68	2.68	2.57	2.67
1692	NASDAQ	NVDA	Wed, Oct 12, 2005	2.64	2.72	2.64	2.68
1691	NASDAQ	NVDA	Tue, Oct 11, 2005	2.70	2.72	2.62	2.65
1690	NASDAQ	NVDA	Mon, Oct 10, 2005	2.77	2.77	2.68	2.69
1689	NASDAQ	NVDA	Fri, Oct 7, 2005	2.80	2.82	2.73	2.76
1688	NASDAQ	NVDA	Thu, Oct 6, 2005	2.80	2.84	2.71	2.79
1687	NASDAQ	NVDA	Wed, Oct 5, 2005	2.90	2.90	2.78	2.80
1686	NASDAQ	NVDA	Tue, Oct 4, 2005	2.95	3.00	2.89	2.90
1685	NASDAQ	NVDA	Mon, Oct 3, 2005	2.89	2.96	2.87	2.94
1684	NASDAQ	NVDA	Fri, Sep 30, 2005	2.83	2.88	2.83	2.86
1683	NASDAQ	NVDA	Thu, Sep 29, 2005	2.78	2.83	2.75	2.83
1682	NASDAQ	NVDA	Wed, Sep 28, 2005	2.77	2.78	2.73	2.77
1681	NASDAQ	NVDA	Tue, Sep 27, 2005	2.76	2.78	2.74	2.76
1680	NASDAQ	NVDA	Mon, Sep 26, 2005	2.75	2.77	2.70	2.75
1679	NASDAQ	NVDA	Fri, Sep 23, 2005	2.68	2.75	2.66	2.73
1678	NASDAQ	NVDA	Thu, Sep 22, 2005	2.77	2.77	2.64	2.69
1677	NASDAQ	NVDA	Wed, Sep 21, 2005	2.77	2.83	2.74	2.76
1676	NASDAQ	NVDA	Tue, Sep 20, 2005	2.75	2.82	2.75	2.79
1675	NASDAQ	NVDA	Mon, Sep 19, 2005	2.77	2.78	2.72	2.73
1674	NASDAQ	NVDA	Fri, Sep 16, 2005	2.79	2.81	2.75	2.77
1673	NASDAQ	NVDA	Thu, Sep 15, 2005	2.76	2.80	2.75	2.77
1672	NASDAQ	NVDA	Wed, Sep 14, 2005	2.73	2.77	2.71	2.72
1671	NASDAQ	NVDA	Tue, Sep 13, 2005	2.66	2.77	2.66	2.75
1670	NASDAQ	NVDA	Mon, Sep 12, 2005	2.69	2.69	2.64	2.67
1669	NASDAQ	NVDA	Fri, Sep 9, 2005	2.68	2.69	2.63	2.68
1668	NASDAQ	NVDA	Thu, Sep 8, 2005	2.60	2.68	2.60	2.65
1667	NASDAQ	NVDA	Wed, Sep 7, 2005	2.53	2.62	2.53	2.62
1666	NASDAQ	NVDA	Tue, Sep 6, 2005	2.53	2.55	2.49	2.54
1665	NASDAQ	NVDA	Fri, Sep 2, 2005	2.56	2.56	2.51	2.52
1664	NASDAQ	NVDA	Thu, Sep 1, 2005	2.55	2.58	2.54	2.56
1663	NASDAQ	NVDA	Wed, Aug 31, 2005	2.50	2.59	2.49	2.56
1662	NASDAQ	NVDA	Tue, Aug 30, 2005	2.41	2.51	2.41	2.50
1661	NASDAQ	NVDA	Mon, Aug 29, 2005	2.39	2.42	2.37	2.41
1660	NASDAQ	NVDA	Fri, Aug 26, 2005	2.45	2.45	2.39	2.41
1659	NASDAQ	NVDA	Thu, Aug 25, 2005	2.44	2.46	2.42	2.45
1658	NASDAQ	NVDA	Wed, Aug 24, 2005	2.41	2.48	2.40	2.43
1657	NASDAQ	NVDA	Tue, Aug 23, 2005	2.41	2.44	2.40	2.43
1656	NASDAQ	NVDA	Mon, Aug 22, 2005	2.43	2.47	2.39	2.41
1655	NASDAQ	NVDA	Fri, Aug 19, 2005	2.46	2.46	2.43	2.43
1654	NASDAQ	NVDA	Thu, Aug 18, 2005	2.50	2.51	2.44	2.45
1653	NASDAQ	NVDA	Wed, Aug 17, 2005	2.51	2.55	2.50	2.52
1652	NASDAQ	NVDA	Tue, Aug 16, 2005	2.54	2.56	2.50	2.52
1651	NASDAQ	NVDA	Mon, Aug 15, 2005	2.50	2.59	2.47	2.56
1650	NASDAQ	NVDA	Fri, Aug 12, 2005	2.49	2.52	2.41	2.50
1649	NASDAQ	NVDA	Thu, Aug 11, 2005	2.32	2.36	2.30	2.35
1648	NASDAQ	NVDA	Wed, Aug 10, 2005	2.37	2.38	2.30	2.32
1647	NASDAQ	NVDA	Tue, Aug 9, 2005	2.37	2.37	2.33	2.36
1646	NASDAQ	NVDA	Mon, Aug 8, 2005	2.37	2.41	2.35	2.36
1645	NASDAQ	NVDA	Fri, Aug 5, 2005	2.29	2.36	2.28	2.35
1644	NASDAQ	NVDA	Thu, Aug 4, 2005	2.30	2.31	2.29	2.30
1643	NASDAQ	NVDA	Wed, Aug 3, 2005	2.32	2.34	2.30	2.32
1642	NASDAQ	NVDA	Tue, Aug 2, 2005	2.29	2.33	2.29	2.32
1641	NASDAQ	NVDA	Mon, Aug 1, 2005	2.27	2.30	2.25	2.29
1640	NASDAQ	NVDA	Fri, Jul 29, 2005	2.26	2.29	2.24	2.26
1639	NASDAQ	NVDA	Thu, Jul 28, 2005	2.25	2.28	2.22	2.27
1638	NASDAQ	NVDA	Wed, Jul 27, 2005	2.21	2.27	2.18	2.26
1637	NASDAQ	NVDA	Tue, Jul 26, 2005	2.16	2.21	2.15	2.21
1636	NASDAQ	NVDA	Mon, Jul 25, 2005	2.13	2.23	2.12	2.17
1635	NASDAQ	NVDA	Fri, Jul 22, 2005	2.22	2.25	2.14	2.15
1634	NASDAQ	NVDA	Thu, Jul 21, 2005	2.22	2.23	2.16	2.21
1633	NASDAQ	NVDA	Wed, Jul 20, 2005	2.19	2.26	2.16	2.25
1632	NASDAQ	NVDA	Tue, Jul 19, 2005	2.20	2.22	2.18	2.22
1631	NASDAQ	NVDA	Mon, Jul 18, 2005	2.23	2.24	2.16	2.19
1630	NASDAQ	NVDA	Fri, Jul 15, 2005	2.26	2.27	2.20	2.24
1629	NASDAQ	NVDA	Thu, Jul 14, 2005	2.40	2.44	2.26	2.27
1628	NASDAQ	NVDA	Wed, Jul 13, 2005	2.38	2.38	2.33	2.37
1627	NASDAQ	NVDA	Tue, Jul 12, 2005	2.38	2.39	2.32	2.37
1626	NASDAQ	NVDA	Mon, Jul 11, 2005	2.37	2.40	2.36	2.38
1625	NASDAQ	NVDA	Fri, Jul 8, 2005	2.33	2.35	2.30	2.35
1624	NASDAQ	NVDA	Thu, Jul 7, 2005	2.30	2.33	2.29	2.32
1623	NASDAQ	NVDA	Wed, Jul 6, 2005	2.28	2.34	2.25	2.33
1622	NASDAQ	NVDA	Tue, Jul 5, 2005	2.25	2.28	2.22	2.27
1621	NASDAQ	NVDA	Fri, Jul 1, 2005	2.22	2.24	2.19	2.24
1620	NASDAQ	NVDA	Thu, Jun 30, 2005	2.25	2.27	2.21	2.23
1619	NASDAQ	NVDA	Wed, Jun 29, 2005	2.25	2.26	2.21	2.23
1618	NASDAQ	NVDA	Tue, Jun 28, 2005	2.25	2.27	2.22	2.25
1617	NASDAQ	NVDA	Mon, Jun 27, 2005	2.24	2.26	2.22	2.24
1616	NASDAQ	NVDA	Fri, Jun 24, 2005	2.33	2.33	2.25	2.26
1615	NASDAQ	NVDA	Thu, Jun 23, 2005	2.29	2.36	2.28	2.33
1614	NASDAQ	NVDA	Wed, Jun 22, 2005	2.32	2.34	2.27	2.30
1613	NASDAQ	NVDA	Tue, Jun 21, 2005	2.29	2.31	2.27	2.30
1612	NASDAQ	NVDA	Mon, Jun 20, 2005	2.24	2.29	2.21	2.28
1611	NASDAQ	NVDA	Fri, Jun 17, 2005	2.28	2.28	2.24	2.24
1610	NASDAQ	NVDA	Thu, Jun 16, 2005	2.24	2.26	2.20	2.25
1609	NASDAQ	NVDA	Wed, Jun 15, 2005	2.23	2.25	2.15	2.24
1608	NASDAQ	NVDA	Tue, Jun 14, 2005	2.38	2.42	2.17	2.24
1607	NASDAQ	NVDA	Mon, Jun 13, 2005	2.33	2.45	2.33	2.38
1606	NASDAQ	NVDA	Fri, Jun 10, 2005	2.36	2.36	2.32	2.33
1605	NASDAQ	NVDA	Thu, Jun 9, 2005	2.25	2.36	2.24	2.36
1604	NASDAQ	NVDA	Wed, Jun 8, 2005	2.29	2.32	2.24	2.26
1603	NASDAQ	NVDA	Tue, Jun 7, 2005	2.32	2.36	2.27	2.28
1602	NASDAQ	NVDA	Mon, Jun 6, 2005	2.32	2.36	2.31	2.34
1601	NASDAQ	NVDA	Fri, Jun 3, 2005	2.36	2.38	2.33	2.36
1600	NASDAQ	NVDA	Thu, Jun 2, 2005	2.27	2.36	2.27	2.36
1599	NASDAQ	NVDA	Wed, Jun 1, 2005	2.24	2.32	2.22	2.28
1598	NASDAQ	NVDA	Tue, May 31, 2005	2.28	2.30	2.22	2.26
1597	NASDAQ	NVDA	Fri, May 27, 2005	2.32	2.32	2.27	2.29
1596	NASDAQ	NVDA	Thu, May 26, 2005	2.27	2.33	2.26	2.31
1595	NASDAQ	NVDA	Wed, May 25, 2005	2.27	2.28	2.22	2.25
1594	NASDAQ	NVDA	Tue, May 24, 2005	2.23	2.28	2.22	2.27
1593	NASDAQ	NVDA	Mon, May 23, 2005	2.21	2.27	2.20	2.24
1592	NASDAQ	NVDA	Fri, May 20, 2005	2.15	2.19	2.13	2.19
1591	NASDAQ	NVDA	Thu, May 19, 2005	2.16	2.17	2.13	2.15
1590	NASDAQ	NVDA	Wed, May 18, 2005	2.14	2.16	2.11	2.16
1589	NASDAQ	NVDA	Tue, May 17, 2005	2.11	2.15	2.10	2.14
1588	NASDAQ	NVDA	Mon, May 16, 2005	2.09	2.13	2.09	2.12
1587	NASDAQ	NVDA	Fri, May 13, 2005	2.07	2.12	1.98	2.11
1586	NASDAQ	NVDA	Thu, May 12, 2005	1.86	1.92	1.86	1.90
1585	NASDAQ	NVDA	Wed, May 11, 2005	1.90	1.91	1.86	1.86
1584	NASDAQ	NVDA	Tue, May 10, 2005	1.94	1.94	1.87	1.89
1583	NASDAQ	NVDA	Mon, May 9, 2005	1.94	1.98	1.93	1.97
1582	NASDAQ	NVDA	Fri, May 6, 2005	1.93	1.93	1.88	1.93
1581	NASDAQ	NVDA	Thu, May 5, 2005	1.88	1.93	1.87	1.91
1580	NASDAQ	NVDA	Wed, May 4, 2005	1.82	1.88	1.81	1.87
1579	NASDAQ	NVDA	Tue, May 3, 2005	1.82	1.86	1.80	1.81
1578	NASDAQ	NVDA	Mon, May 2, 2005	1.85	1.87	1.79	1.82
1577	NASDAQ	NVDA	Fri, Apr 29, 2005	1.83	1.84	1.74	1.83
1576	NASDAQ	NVDA	Thu, Apr 28, 2005	1.80	1.83	1.78	1.81
1575	NASDAQ	NVDA	Wed, Apr 27, 2005	1.83	1.83	1.77	1.80
1574	NASDAQ	NVDA	Tue, Apr 26, 2005	1.88	1.92	1.84	1.87
1573	NASDAQ	NVDA	Mon, Apr 25, 2005	1.87	1.90	1.86	1.88
1572	NASDAQ	NVDA	Fri, Apr 22, 2005	1.86	1.87	1.83	1.85
1571	NASDAQ	NVDA	Thu, Apr 21, 2005	1.81	1.88	1.79	1.87
1570	NASDAQ	NVDA	Wed, Apr 20, 2005	1.86	1.87	1.77	1.77
1569	NASDAQ	NVDA	Tue, Apr 19, 2005	1.80	1.84	1.79	1.83
1568	NASDAQ	NVDA	Mon, Apr 18, 2005	1.77	1.81	1.76	1.77
1567	NASDAQ	NVDA	Fri, Apr 15, 2005	1.82	1.83	1.76	1.78
1566	NASDAQ	NVDA	Thu, Apr 14, 2005	1.86	1.88	1.84	1.84
1565	NASDAQ	NVDA	Wed, Apr 13, 2005	1.94	1.95	1.85	1.86
1564	NASDAQ	NVDA	Tue, Apr 12, 2005	1.91	1.94	1.87	1.94
1563	NASDAQ	NVDA	Mon, Apr 11, 2005	1.97	1.98	1.91	1.92
1562	NASDAQ	NVDA	Fri, Apr 8, 2005	1.99	2.03	1.95	1.95
1561	NASDAQ	NVDA	Thu, Apr 7, 2005	1.95	2.00	1.92	1.98
1560	NASDAQ	NVDA	Wed, Apr 6, 2005	1.95	1.98	1.94	1.94
1559	NASDAQ	NVDA	Tue, Apr 5, 2005	1.95	1.99	1.90	1.92
1558	NASDAQ	NVDA	Mon, Apr 4, 2005	1.95	1.96	1.91	1.95
1557	NASDAQ	NVDA	Fri, Apr 1, 2005	2.00	2.02	1.95	1.96
1556	NASDAQ	NVDA	Thu, Mar 31, 2005	2.01	2.03	1.97	1.98
1555	NASDAQ	NVDA	Wed, Mar 30, 2005	2.03	2.05	1.96	2.03
1554	NASDAQ	NVDA	Tue, Mar 29, 2005	2.07	2.09	2.02	2.03
1553	NASDAQ	NVDA	Mon, Mar 28, 2005	2.10	2.13	2.05	2.07
1552	NASDAQ	NVDA	Thu, Mar 24, 2005	2.10	2.15	2.09	2.09
1551	NASDAQ	NVDA	Wed, Mar 23, 2005	2.04	2.10	2.04	2.09
1550	NASDAQ	NVDA	Tue, Mar 22, 2005	2.09	2.10	2.04	2.05
1549	NASDAQ	NVDA	Mon, Mar 21, 2005	2.01	2.09	2.00	2.08
1548	NASDAQ	NVDA	Fri, Mar 18, 2005	2.06	2.06	1.98	2.01
1547	NASDAQ	NVDA	Thu, Mar 17, 2005	2.08	2.09	2.05	2.06
1546	NASDAQ	NVDA	Wed, Mar 16, 2005	2.10	2.14	2.08	2.08
1545	NASDAQ	NVDA	Tue, Mar 15, 2005	2.17	2.19	2.11	2.11
1544	NASDAQ	NVDA	Mon, Mar 14, 2005	2.14	2.17	2.13	2.16
1543	NASDAQ	NVDA	Fri, Mar 11, 2005	2.16	2.17	2.08	2.10
1542	NASDAQ	NVDA	Thu, Mar 10, 2005	2.15	2.17	2.11	2.15
1541	NASDAQ	NVDA	Wed, Mar 9, 2005	2.19	2.23	2.14	2.15
1540	NASDAQ	NVDA	Tue, Mar 8, 2005	2.32	2.32	2.19	2.20
1539	NASDAQ	NVDA	Mon, Mar 7, 2005	2.31	2.37	2.29	2.32
1538	NASDAQ	NVDA	Fri, Mar 4, 2005	2.31	2.33	2.28	2.30
1537	NASDAQ	NVDA	Thu, Mar 3, 2005	2.33	2.35	2.27	2.31
1536	NASDAQ	NVDA	Wed, Mar 2, 2005	2.38	2.40	2.33	2.34
1535	NASDAQ	NVDA	Tue, Mar 1, 2005	2.43	2.47	2.39	2.41
1534	NASDAQ	NVDA	Mon, Feb 28, 2005	2.39	2.42	2.37	2.42
1533	NASDAQ	NVDA	Fri, Feb 25, 2005	2.37	2.42	2.35	2.40
1532	NASDAQ	NVDA	Thu, Feb 24, 2005	2.28	2.37	2.28	2.37
1531	NASDAQ	NVDA	Wed, Feb 23, 2005	2.35	2.38	2.27	2.31
1530	NASDAQ	NVDA	Tue, Feb 22, 2005	2.34	2.44	2.32	2.39
1529	NASDAQ	NVDA	Fri, Feb 18, 2005	2.29	2.36	2.23	2.36
1528	NASDAQ	NVDA	Thu, Feb 17, 2005	2.17	2.18	2.11	2.13
1527	NASDAQ	NVDA	Wed, Feb 16, 2005	2.15	2.18	2.11	2.15
1526	NASDAQ	NVDA	Tue, Feb 15, 2005	2.15	2.22	2.14	2.15
1525	NASDAQ	NVDA	Mon, Feb 14, 2005	2.18	2.19	2.13	2.13
1524	NASDAQ	NVDA	Fri, Feb 11, 2005	2.10	2.20	2.10	2.18
1523	NASDAQ	NVDA	Thu, Feb 10, 2005	2.08	2.13	2.07	2.12
1522	NASDAQ	NVDA	Wed, Feb 9, 2005	2.15	2.16	2.06	2.07
1521	NASDAQ	NVDA	Tue, Feb 8, 2005	2.11	2.18	2.10	2.14
1520	NASDAQ	NVDA	Mon, Feb 7, 2005	2.15	2.19	2.10	2.12
1519	NASDAQ	NVDA	Fri, Feb 4, 2005	2.03	2.16	2.03	2.15
1518	NASDAQ	NVDA	Thu, Feb 3, 2005	2.03	2.05	2.00	2.03
1517	NASDAQ	NVDA	Wed, Feb 2, 2005	2.02	2.07	1.97	2.05
1516	NASDAQ	NVDA	Tue, Feb 1, 2005	1.91	1.95	1.90	1.95
1515	NASDAQ	NVDA	Mon, Jan 31, 2005	1.92	1.95	1.88	1.91
1514	NASDAQ	NVDA	Fri, Jan 28, 2005	1.92	1.92	1.87	1.91
1513	NASDAQ	NVDA	Thu, Jan 27, 2005	1.77	1.92	1.76	1.91
1512	NASDAQ	NVDA	Wed, Jan 26, 2005	1.75	1.79	1.72	1.77
1511	NASDAQ	NVDA	Tue, Jan 25, 2005	1.72	1.77	1.71	1.75
1510	NASDAQ	NVDA	Mon, Jan 24, 2005	1.78	1.80	1.71	1.72
1509	NASDAQ	NVDA	Fri, Jan 21, 2005	1.79	1.82	1.78	1.79
1508	NASDAQ	NVDA	Thu, Jan 20, 2005	1.74	1.83	1.74	1.78
1507	NASDAQ	NVDA	Wed, Jan 19, 2005	1.83	1.83	1.77	1.78
1506	NASDAQ	NVDA	Tue, Jan 18, 2005	1.77	1.83	1.77	1.82
1505	NASDAQ	NVDA	Fri, Jan 14, 2005	1.82	1.82	1.78	1.79
1504	NASDAQ	NVDA	Thu, Jan 13, 2005	1.77	1.83	1.73	1.79
1503	NASDAQ	NVDA	Wed, Jan 12, 2005	1.80	1.81	1.73	1.77
1502	NASDAQ	NVDA	Tue, Jan 11, 2005	1.82	1.83	1.76	1.78
1501	NASDAQ	NVDA	Mon, Jan 10, 2005	1.84	1.86	1.83	1.84
1500	NASDAQ	NVDA	Fri, Jan 7, 2005	1.88	1.89	1.81	1.84
1499	NASDAQ	NVDA	Thu, Jan 6, 2005	1.92	1.95	1.86	1.87
1498	NASDAQ	NVDA	Wed, Jan 5, 2005	1.85	1.91	1.84	1.89
1497	NASDAQ	NVDA	Tue, Jan 4, 2005	1.98	1.98	1.84	1.87
1496	NASDAQ	NVDA	Mon, Jan 3, 2005	2.03	2.06	1.96	1.97
1495	NASDAQ	NVDA	Fri, Dec 31, 2004	1.93	1.97	1.93	1.96
1494	NASDAQ	NVDA	Thu, Dec 30, 2004	1.91	1.93	1.90	1.91
1493	NASDAQ	NVDA	Wed, Dec 29, 2004	1.89	1.94	1.89	1.91
1492	NASDAQ	NVDA	Tue, Dec 28, 2004	1.91	1.93	1.89	1.90
1491	NASDAQ	NVDA	Mon, Dec 27, 2004	1.95	1.96	1.90	1.91
1490	NASDAQ	NVDA	Thu, Dec 23, 2004	1.91	1.94	1.90	1.92
1489	NASDAQ	NVDA	Wed, Dec 22, 2004	1.95	1.96	1.91	1.92
1488	NASDAQ	NVDA	Tue, Dec 21, 2004	1.90	1.93	1.85	1.92
1487	NASDAQ	NVDA	Mon, Dec 20, 2004	1.94	1.97	1.89	1.90
1486	NASDAQ	NVDA	Fri, Dec 17, 2004	2.01	2.02	1.90	1.92
1485	NASDAQ	NVDA	Thu, Dec 16, 2004	2.00	2.07	1.97	1.97
1484	NASDAQ	NVDA	Wed, Dec 15, 2004	1.95	1.95	1.92	1.95
1483	NASDAQ	NVDA	Tue, Dec 14, 2004	1.89	1.93	1.89	1.93
1482	NASDAQ	NVDA	Mon, Dec 13, 2004	1.91	1.94	1.88	1.89
1481	NASDAQ	NVDA	Fri, Dec 10, 2004	1.95	1.96	1.93	1.94
1480	NASDAQ	NVDA	Thu, Dec 9, 2004	1.89	1.93	1.85	1.91
1479	NASDAQ	NVDA	Wed, Dec 8, 2004	1.93	1.96	1.91	1.92
1478	NASDAQ	NVDA	Tue, Dec 7, 2004	1.92	2.08	1.88	1.90
1477	NASDAQ	NVDA	Mon, Dec 6, 2004	1.74	1.82	1.71	1.81
1476	NASDAQ	NVDA	Fri, Dec 3, 2004	1.70	1.75	1.69	1.73
1475	NASDAQ	NVDA	Thu, Dec 2, 2004	1.62	1.67	1.61	1.66
1474	NASDAQ	NVDA	Wed, Dec 1, 2004	1.61	1.63	1.60	1.63
1473	NASDAQ	NVDA	Tue, Nov 30, 2004	1.63	1.63	1.59	1.59
1472	NASDAQ	NVDA	Mon, Nov 29, 2004	1.67	1.68	1.61	1.62
1471	NASDAQ	NVDA	Fri, Nov 26, 2004	1.65	1.67	1.63	1.66
1470	NASDAQ	NVDA	Wed, Nov 24, 2004	1.63	1.67	1.63	1.64
1469	NASDAQ	NVDA	Tue, Nov 23, 2004	1.61	1.65	1.60	1.63
1468	NASDAQ	NVDA	Mon, Nov 22, 2004	1.59	1.63	1.57	1.63
1467	NASDAQ	NVDA	Fri, Nov 19, 2004	1.69	1.71	1.57	1.58
1466	NASDAQ	NVDA	Thu, Nov 18, 2004	1.57	1.59	1.53	1.57
1465	NASDAQ	NVDA	Wed, Nov 17, 2004	1.55	1.59	1.54	1.55
1464	NASDAQ	NVDA	Tue, Nov 16, 2004	1.54	1.55	1.50	1.53
1463	NASDAQ	NVDA	Mon, Nov 15, 2004	1.49	1.54	1.48	1.53
1462	NASDAQ	NVDA	Fri, Nov 12, 2004	1.53	1.53	1.49	1.51
1461	NASDAQ	NVDA	Thu, Nov 11, 2004	1.49	1.51	1.48	1.51
1460	NASDAQ	NVDA	Wed, Nov 10, 2004	1.48	1.49	1.47	1.48
1459	NASDAQ	NVDA	Tue, Nov 9, 2004	1.46	1.50	1.46	1.48
1458	NASDAQ	NVDA	Mon, Nov 8, 2004	1.45	1.51	1.45	1.49
1457	NASDAQ	NVDA	Fri, Nov 5, 2004	1.48	1.56	1.45	1.47
1456	NASDAQ	NVDA	Thu, Nov 4, 2004	1.27	1.30	1.24	1.28
1455	NASDAQ	NVDA	Wed, Nov 3, 2004	1.30	1.30	1.25	1.26
1454	NASDAQ	NVDA	Tue, Nov 2, 2004	1.23	1.28	1.22	1.25
1453	NASDAQ	NVDA	Mon, Nov 1, 2004	1.22	1.23	1.21	1.23
1452	NASDAQ	NVDA	Fri, Oct 29, 2004	1.22	1.23	1.20	1.21
1451	NASDAQ	NVDA	Thu, Oct 28, 2004	1.22	1.25	1.22	1.23
1450	NASDAQ	NVDA	Wed, Oct 27, 2004	1.19	1.26	1.19	1.24
1449	NASDAQ	NVDA	Tue, Oct 26, 2004	1.22	1.27	1.18	1.21
1448	NASDAQ	NVDA	Mon, Oct 25, 2004	1.10	1.14	1.10	1.11
1447	NASDAQ	NVDA	Fri, Oct 22, 2004	1.18	1.18	1.10	1.11
1446	NASDAQ	NVDA	Thu, Oct 21, 2004	1.16	1.19	1.15	1.17
1445	NASDAQ	NVDA	Wed, Oct 20, 2004	1.13	1.15	1.12	1.14
1444	NASDAQ	NVDA	Tue, Oct 19, 2004	1.16	1.18	1.12	1.13
1443	NASDAQ	NVDA	Mon, Oct 18, 2004	1.11	1.15	1.10	1.14
1442	NASDAQ	NVDA	Fri, Oct 15, 2004	1.15	1.15	1.09	1.12
1441	NASDAQ	NVDA	Thu, Oct 14, 2004	1.20	1.20	1.14	1.15
1440	NASDAQ	NVDA	Wed, Oct 13, 2004	1.23	1.25	1.18	1.19
1439	NASDAQ	NVDA	Tue, Oct 12, 2004	1.17	1.20	1.15	1.19
1438	NASDAQ	NVDA	Mon, Oct 11, 2004	1.21	1.24	1.19	1.21
1437	NASDAQ	NVDA	Fri, Oct 8, 2004	1.27	1.27	1.20	1.21
1436	NASDAQ	NVDA	Thu, Oct 7, 2004	1.30	1.32	1.27	1.28
1435	NASDAQ	NVDA	Wed, Oct 6, 2004	1.26	1.28	1.24	1.27
1434	NASDAQ	NVDA	Tue, Oct 5, 2004	1.26	1.30	1.26	1.27
1433	NASDAQ	NVDA	Mon, Oct 4, 2004	1.27	1.31	1.27	1.30
1432	NASDAQ	NVDA	Fri, Oct 1, 2004	1.22	1.27	1.21	1.26
1431	NASDAQ	NVDA	Thu, Sep 30, 2004	1.21	1.24	1.19	1.21
1430	NASDAQ	NVDA	Wed, Sep 29, 2004	1.17	1.23	1.15	1.20
1429	NASDAQ	NVDA	Tue, Sep 28, 2004	1.15	1.18	1.13	1.17
1428	NASDAQ	NVDA	Mon, Sep 27, 2004	1.16	1.18	1.13	1.15
1427	NASDAQ	NVDA	Fri, Sep 24, 2004	1.21	1.21	1.15	1.17
1426	NASDAQ	NVDA	Thu, Sep 23, 2004	1.21	1.21	1.18	1.21
1425	NASDAQ	NVDA	Wed, Sep 22, 2004	1.22	1.25	1.19	1.20
1424	NASDAQ	NVDA	Tue, Sep 21, 2004	1.25	1.27	1.24	1.26
1423	NASDAQ	NVDA	Mon, Sep 20, 2004	1.20	1.26	1.19	1.22
1422	NASDAQ	NVDA	Fri, Sep 17, 2004	1.19	1.23	1.18	1.22
1421	NASDAQ	NVDA	Thu, Sep 16, 2004	1.15	1.19	1.15	1.18
1420	NASDAQ	NVDA	Wed, Sep 15, 2004	1.16	1.17	1.12	1.13
1419	NASDAQ	NVDA	Tue, Sep 14, 2004	1.18	1.21	1.18	1.20
1418	NASDAQ	NVDA	Mon, Sep 13, 2004	1.17	1.22	1.17	1.20
1417	NASDAQ	NVDA	Fri, Sep 10, 2004	1.11	1.18	1.11	1.17
1416	NASDAQ	NVDA	Thu, Sep 9, 2004	1.05	1.15	1.05	1.13
1415	NASDAQ	NVDA	Wed, Sep 8, 2004	1.05	1.06	1.02	1.03
1414	NASDAQ	NVDA	Tue, Sep 7, 2004	1.08	1.10	1.03	1.05
1413	NASDAQ	NVDA	Fri, Sep 3, 2004	1.07	1.09	1.06	1.07
1412	NASDAQ	NVDA	Thu, Sep 2, 2004	1.06	1.11	1.05	1.10
1411	NASDAQ	NVDA	Wed, Sep 1, 2004	1.03	1.07	1.01	1.06
1410	NASDAQ	NVDA	Tue, Aug 31, 2004	1.05	1.05	1.01	1.04
1409	NASDAQ	NVDA	Mon, Aug 30, 2004	1.07	1.08	1.04	1.04
1408	NASDAQ	NVDA	Fri, Aug 27, 2004	1.06	1.09	1.06	1.08
1407	NASDAQ	NVDA	Thu, Aug 26, 2004	1.05	1.07	1.05	1.06
1406	NASDAQ	NVDA	Wed, Aug 25, 2004	1.04	1.06	1.02	1.06
1405	NASDAQ	NVDA	Tue, Aug 24, 2004	1.07	1.07	0.99	1.01
1404	NASDAQ	NVDA	Mon, Aug 23, 2004	1.05	1.06	1.04	1.05
1403	NASDAQ	NVDA	Fri, Aug 20, 2004	0.97	1.04	0.96	1.03
1402	NASDAQ	NVDA	Thu, Aug 19, 2004	0.97	0.99	0.96	0.97
1401	NASDAQ	NVDA	Wed, Aug 18, 2004	0.92	0.98	0.91	0.98
1400	NASDAQ	NVDA	Tue, Aug 17, 2004	0.89	0.92	0.88	0.91
1399	NASDAQ	NVDA	Mon, Aug 16, 2004	0.87	0.89	0.86	0.87
1398	NASDAQ	NVDA	Fri, Aug 13, 2004	0.86	0.88	0.85	0.88
1397	NASDAQ	NVDA	Thu, Aug 12, 2004	0.86	0.87	0.84	0.84
1396	NASDAQ	NVDA	Wed, Aug 11, 2004	0.87	0.87	0.85	0.86
1395	NASDAQ	NVDA	Tue, Aug 10, 2004	0.87	0.89	0.85	0.89
1394	NASDAQ	NVDA	Mon, Aug 9, 2004	0.81	0.84	0.79	0.82
1393	NASDAQ	NVDA	Fri, Aug 6, 2004	0.84	0.85	0.78	0.79
1392	NASDAQ	NVDA	Thu, Aug 5, 2004	1.26	1.27	1.19	1.21
1391	NASDAQ	NVDA	Wed, Aug 4, 2004	1.22	1.26	1.22	1.25
1390	NASDAQ	NVDA	Tue, Aug 3, 2004	1.31	1.31	1.22	1.23
1389	NASDAQ	NVDA	Mon, Aug 2, 2004	1.29	1.31	1.26	1.30
1388	NASDAQ	NVDA	Fri, Jul 30, 2004	1.26	1.31	1.25	1.29
1387	NASDAQ	NVDA	Thu, Jul 29, 2004	1.21	1.30	1.20	1.27
1386	NASDAQ	NVDA	Wed, Jul 28, 2004	1.22	1.23	1.16	1.19
1385	NASDAQ	NVDA	Tue, Jul 27, 2004	1.19	1.23	1.15	1.22
1384	NASDAQ	NVDA	Mon, Jul 26, 2004	1.23	1.25	1.17	1.18
1383	NASDAQ	NVDA	Fri, Jul 23, 2004	1.26	1.26	1.21	1.22
1382	NASDAQ	NVDA	Thu, Jul 22, 2004	1.24	1.26	1.20	1.25
1381	NASDAQ	NVDA	Wed, Jul 21, 2004	1.33	1.33	1.22	1.23
1380	NASDAQ	NVDA	Tue, Jul 20, 2004	1.28	1.31	1.27	1.31
1379	NASDAQ	NVDA	Mon, Jul 19, 2004	1.27	1.29	1.25	1.28
1378	NASDAQ	NVDA	Fri, Jul 16, 2004	1.34	1.35	1.27	1.27
1377	NASDAQ	NVDA	Thu, Jul 15, 2004	1.33	1.34	1.30	1.30
1376	NASDAQ	NVDA	Wed, Jul 14, 2004	1.33	1.36	1.29	1.31
1375	NASDAQ	NVDA	Tue, Jul 13, 2004	1.39	1.42	1.36	1.37
1374	NASDAQ	NVDA	Mon, Jul 12, 2004	1.37	1.41	1.36	1.38
1373	NASDAQ	NVDA	Fri, Jul 9, 2004	1.47	1.47	1.38	1.41
1372	NASDAQ	NVDA	Thu, Jul 8, 2004	1.50	1.53	1.47	1.47
1371	NASDAQ	NVDA	Wed, Jul 7, 2004	1.53	1.56	1.51	1.52
1370	NASDAQ	NVDA	Tue, Jul 6, 2004	1.59	1.60	1.49	1.51
1369	NASDAQ	NVDA	Fri, Jul 2, 2004	1.65	1.65	1.59	1.61
1368	NASDAQ	NVDA	Thu, Jul 1, 2004	1.73	1.73	1.63	1.63
1367	NASDAQ	NVDA	Wed, Jun 30, 2004	1.69	1.73	1.69	1.71
1366	NASDAQ	NVDA	Tue, Jun 29, 2004	1.68	1.73	1.68	1.73
1365	NASDAQ	NVDA	Mon, Jun 28, 2004	1.71	1.72	1.67	1.67
1364	NASDAQ	NVDA	Fri, Jun 25, 2004	1.69	1.71	1.67	1.69
1363	NASDAQ	NVDA	Thu, Jun 24, 2004	1.74	1.74	1.66	1.68
1362	NASDAQ	NVDA	Wed, Jun 23, 2004	1.66	1.70	1.65	1.69
1361	NASDAQ	NVDA	Tue, Jun 22, 2004	1.63	1.67	1.62	1.66
1360	NASDAQ	NVDA	Mon, Jun 21, 2004	1.65	1.68	1.61	1.62
1359	NASDAQ	NVDA	Fri, Jun 18, 2004	1.65	1.69	1.63	1.65
1358	NASDAQ	NVDA	Thu, Jun 17, 2004	1.67	1.71	1.64	1.64
1357	NASDAQ	NVDA	Wed, Jun 16, 2004	1.70	1.71	1.67	1.68
1356	NASDAQ	NVDA	Tue, Jun 15, 2004	1.71	1.73	1.69	1.70
1355	NASDAQ	NVDA	Mon, Jun 14, 2004	1.72	1.72	1.67	1.68
1354	NASDAQ	NVDA	Thu, Jun 10, 2004	1.78	1.78	1.72	1.73
1353	NASDAQ	NVDA	Wed, Jun 9, 2004	1.85	1.85	1.75	1.75
1352	NASDAQ	NVDA	Tue, Jun 8, 2004	1.86	1.86	1.81	1.84
1351	NASDAQ	NVDA	Mon, Jun 7, 2004	1.86	1.89	1.83	1.87
1350	NASDAQ	NVDA	Fri, Jun 4, 2004	1.88	1.89	1.82	1.83
1349	NASDAQ	NVDA	Thu, Jun 3, 2004	1.94	1.94	1.84	1.84
1348	NASDAQ	NVDA	Wed, Jun 2, 2004	2.00	2.01	1.94	1.94
1347	NASDAQ	NVDA	Tue, Jun 1, 2004	1.92	1.97	1.92	1.95
1346	NASDAQ	NVDA	Fri, May 28, 2004	1.90	1.97	1.89	1.95
1345	NASDAQ	NVDA	Thu, May 27, 2004	1.91	1.93	1.88	1.88
1344	NASDAQ	NVDA	Wed, May 26, 2004	1.84	1.90	1.83	1.88
1343	NASDAQ	NVDA	Tue, May 25, 2004	1.77	1.85	1.73	1.84
1342	NASDAQ	NVDA	Mon, May 24, 2004	1.76	1.78	1.74	1.76
1341	NASDAQ	NVDA	Fri, May 21, 2004	1.78	1.79	1.74	1.77
1340	NASDAQ	NVDA	Thu, May 20, 2004	1.79	1.82	1.75	1.76
1339	NASDAQ	NVDA	Wed, May 19, 2004	1.83	1.86	1.78	1.79
1338	NASDAQ	NVDA	Tue, May 18, 2004	1.78	1.81	1.77	1.79
1337	NASDAQ	NVDA	Mon, May 17, 2004	1.77	1.79	1.74	1.76
1336	NASDAQ	NVDA	Fri, May 14, 2004	1.80	1.83	1.78	1.79
1335	NASDAQ	NVDA	Thu, May 13, 2004	1.77	1.83	1.77	1.79
1334	NASDAQ	NVDA	Wed, May 12, 2004	1.80	1.80	1.72	1.79
1333	NASDAQ	NVDA	Tue, May 11, 2004	1.79	1.83	1.78	1.81
1332	NASDAQ	NVDA	Mon, May 10, 2004	1.79	1.81	1.73	1.77
1331	NASDAQ	NVDA	Fri, May 7, 2004	1.88	1.91	1.83	1.84
1330	NASDAQ	NVDA	Thu, May 6, 2004	1.79	1.84	1.75	1.83
1329	NASDAQ	NVDA	Wed, May 5, 2004	1.80	1.83	1.78	1.81
1328	NASDAQ	NVDA	Tue, May 4, 2004	1.71	1.82	1.71	1.80
1327	NASDAQ	NVDA	Mon, May 3, 2004	1.73	1.75	1.66	1.69
1326	NASDAQ	NVDA	Fri, Apr 30, 2004	1.78	1.79	1.70	1.71
1325	NASDAQ	NVDA	Thu, Apr 29, 2004	1.83	1.84	1.76	1.79
1324	NASDAQ	NVDA	Wed, Apr 28, 2004	1.85	1.87	1.82	1.84
1323	NASDAQ	NVDA	Tue, Apr 27, 2004	1.88	1.93	1.84	1.85
1322	NASDAQ	NVDA	Mon, Apr 26, 2004	1.94	1.95	1.86	1.86
1321	NASDAQ	NVDA	Fri, Apr 23, 2004	1.92	1.97	1.91	1.94
1320	NASDAQ	NVDA	Thu, Apr 22, 2004	1.87	1.93	1.83	1.90
1319	NASDAQ	NVDA	Wed, Apr 21, 2004	1.89	1.95	1.87	1.88
1318	NASDAQ	NVDA	Tue, Apr 20, 2004	1.97	1.99	1.88	1.88
1317	NASDAQ	NVDA	Mon, Apr 19, 2004	1.97	1.98	1.93	1.97
1316	NASDAQ	NVDA	Fri, Apr 16, 2004	2.03	2.03	1.96	1.97
1315	NASDAQ	NVDA	Thu, Apr 15, 2004	2.12	2.13	2.03	2.03
1314	NASDAQ	NVDA	Wed, Apr 14, 2004	2.13	2.19	2.10	2.15
1313	NASDAQ	NVDA	Tue, Apr 13, 2004	2.21	2.21	2.13	2.14
1312	NASDAQ	NVDA	Mon, Apr 12, 2004	2.25	2.26	2.17	2.19
1311	NASDAQ	NVDA	Thu, Apr 8, 2004	2.22	2.25	2.20	2.23
1310	NASDAQ	NVDA	Wed, Apr 7, 2004	2.20	2.20	2.13	2.17
1309	NASDAQ	NVDA	Tue, Apr 6, 2004	2.23	2.24	2.17	2.18
1308	NASDAQ	NVDA	Mon, Apr 5, 2004	2.18	2.28	2.18	2.27
1307	NASDAQ	NVDA	Fri, Apr 2, 2004	2.21	2.22	2.14	2.19
1306	NASDAQ	NVDA	Thu, Apr 1, 2004	2.20	2.25	2.11	2.16
1305	NASDAQ	NVDA	Wed, Mar 31, 2004	2.19	2.22	2.18	2.20
1304	NASDAQ	NVDA	Tue, Mar 30, 2004	2.10	2.19	2.10	2.18
1303	NASDAQ	NVDA	Mon, Mar 29, 2004	2.06	2.14	2.05	2.12
1302	NASDAQ	NVDA	Fri, Mar 26, 2004	2.03	2.06	2.00	2.03
1301	NASDAQ	NVDA	Thu, Mar 25, 2004	1.95	2.05	1.94	2.04
1300	NASDAQ	NVDA	Wed, Mar 24, 2004	1.84	1.95	1.83	1.92
1299	NASDAQ	NVDA	Tue, Mar 23, 2004	1.86	1.88	1.82	1.84
1298	NASDAQ	NVDA	Mon, Mar 22, 2004	1.82	1.85	1.79	1.83
1297	NASDAQ	NVDA	Fri, Mar 19, 2004	1.86	1.88	1.84	1.85
1296	NASDAQ	NVDA	Thu, Mar 18, 2004	1.84	1.89	1.83	1.87
1295	NASDAQ	NVDA	Wed, Mar 17, 2004	1.83	1.87	1.83	1.85
1294	NASDAQ	NVDA	Tue, Mar 16, 2004	1.75	1.81	1.74	1.80
1293	NASDAQ	NVDA	Mon, Mar 15, 2004	1.76	1.77	1.72	1.73
1292	NASDAQ	NVDA	Fri, Mar 12, 2004	1.76	1.79	1.74	1.77
1291	NASDAQ	NVDA	Thu, Mar 11, 2004	1.72	1.79	1.72	1.73
1290	NASDAQ	NVDA	Wed, Mar 10, 2004	1.78	1.80	1.73	1.75
1289	NASDAQ	NVDA	Tue, Mar 9, 2004	1.80	1.80	1.74	1.77
1288	NASDAQ	NVDA	Mon, Mar 8, 2004	1.85	1.88	1.77	1.79
1287	NASDAQ	NVDA	Fri, Mar 5, 2004	1.82	1.89	1.81	1.85
1286	NASDAQ	NVDA	Thu, Mar 4, 2004	1.84	1.87	1.83	1.86
1285	NASDAQ	NVDA	Wed, Mar 3, 2004	1.84	1.84	1.79	1.82
1284	NASDAQ	NVDA	Tue, Mar 2, 2004	1.88	1.90	1.84	1.85
1283	NASDAQ	NVDA	Mon, Mar 1, 2004	1.85	1.89	1.85	1.88
1282	NASDAQ	NVDA	Fri, Feb 27, 2004	1.89	1.89	1.83	1.85
1281	NASDAQ	NVDA	Thu, Feb 26, 2004	1.90	1.91	1.86	1.89
1280	NASDAQ	NVDA	Wed, Feb 25, 2004	1.88	1.91	1.86	1.88
1279	NASDAQ	NVDA	Tue, Feb 24, 2004	1.91	1.93	1.84	1.86
1278	NASDAQ	NVDA	Mon, Feb 23, 2004	2.01	2.01	1.92	1.94
1277	NASDAQ	NVDA	Fri, Feb 20, 2004	1.96	2.02	1.95	2.01
1276	NASDAQ	NVDA	Thu, Feb 19, 2004	1.99	2.02	1.96	1.96
1275	NASDAQ	NVDA	Wed, Feb 18, 2004	1.97	1.98	1.95	1.96
1274	NASDAQ	NVDA	Tue, Feb 17, 2004	1.95	1.97	1.92	1.96
1273	NASDAQ	NVDA	Fri, Feb 13, 2004	1.91	1.99	1.89	1.94
1272	NASDAQ	NVDA	Thu, Feb 12, 2004	2.01	2.02	1.93	1.96
1271	NASDAQ	NVDA	Wed, Feb 11, 2004	1.98	2.03	1.97	2.02
1270	NASDAQ	NVDA	Tue, Feb 10, 2004	1.89	1.95	1.89	1.95
1269	NASDAQ	NVDA	Mon, Feb 9, 2004	1.91	1.94	1.88	1.88
1268	NASDAQ	NVDA	Fri, Feb 6, 2004	1.88	1.92	1.87	1.90
1267	NASDAQ	NVDA	Thu, Feb 5, 2004	1.84	1.88	1.83	1.85
1266	NASDAQ	NVDA	Wed, Feb 4, 2004	1.85	1.87	1.82	1.83
1265	NASDAQ	NVDA	Tue, Feb 3, 2004	1.88	1.91	1.85	1.88
1264	NASDAQ	NVDA	Mon, Feb 2, 2004	1.87	1.92	1.85	1.88
1263	NASDAQ	NVDA	Fri, Jan 30, 2004	1.82	1.90	1.81	1.85
1262	NASDAQ	NVDA	Thu, Jan 29, 2004	1.89	1.90	1.76	1.83
1261	NASDAQ	NVDA	Wed, Jan 28, 2004	1.91	1.94	1.87	1.88
1260	NASDAQ	NVDA	Tue, Jan 27, 2004	1.96	1.99	1.87	1.89
1259	NASDAQ	NVDA	Mon, Jan 26, 2004	1.94	2.01	1.92	2.00
1258	NASDAQ	NVDA	Fri, Jan 23, 2004	1.96	2.00	1.92	1.92
1257	NASDAQ	NVDA	Thu, Jan 22, 2004	2.03	2.06	1.94	1.97
1256	NASDAQ	NVDA	Wed, Jan 21, 2004	2.10	2.10	2.01	2.02
1255	NASDAQ	NVDA	Tue, Jan 20, 2004	2.08	2.12	2.06	2.11
1254	NASDAQ	NVDA	Fri, Jan 16, 2004	2.05	2.07	2.03	2.06
1253	NASDAQ	NVDA	Thu, Jan 15, 2004	2.01	2.04	1.97	2.02
1252	NASDAQ	NVDA	Wed, Jan 14, 2004	2.05	2.08	2.00	2.02
1251	NASDAQ	NVDA	Tue, Jan 13, 2004	2.14	2.16	2.01	2.04
1250	NASDAQ	NVDA	Mon, Jan 12, 2004	2.13	2.15	2.11	2.15
1249	NASDAQ	NVDA	Fri, Jan 9, 2004	2.08	2.15	2.06	2.12
1248	NASDAQ	NVDA	Thu, Jan 8, 2004	2.11	2.12	2.07	2.09
1247	NASDAQ	NVDA	Wed, Jan 7, 2004	2.04	2.10	2.03	2.09
1246	NASDAQ	NVDA	Tue, Jan 6, 2004	1.98	2.09	1.97	2.07
1245	NASDAQ	NVDA	Mon, Jan 5, 2004	1.95	2.00	1.94	1.99
1244	NASDAQ	NVDA	Fri, Jan 2, 2004	1.96	1.99	1.92	1.92
1243	NASDAQ	NVDA	Wed, Dec 31, 2003	1.98	1.99	1.90	1.93
1242	NASDAQ	NVDA	Tue, Dec 30, 2003	1.95	2.02	1.95	1.98
1241	NASDAQ	NVDA	Mon, Dec 29, 2003	1.93	1.98	1.92	1.98
1240	NASDAQ	NVDA	Fri, Dec 26, 2003	1.83	1.91	1.82	1.90
1239	NASDAQ	NVDA	Wed, Dec 24, 2003	1.83	1.84	1.81	1.82
1238	NASDAQ	NVDA	Tue, Dec 23, 2003	1.75	1.85	1.75	1.83
1237	NASDAQ	NVDA	Mon, Dec 22, 2003	1.73	1.76	1.71	1.76
1236	NASDAQ	NVDA	Fri, Dec 19, 2003	1.77	1.80	1.74	1.76
1235	NASDAQ	NVDA	Thu, Dec 18, 2003	1.70	1.75	1.69	1.73
1234	NASDAQ	NVDA	Wed, Dec 17, 2003	1.71	1.72	1.66	1.69
1233	NASDAQ	NVDA	Tue, Dec 16, 2003	1.69	1.74	1.66	1.73
1232	NASDAQ	NVDA	Mon, Dec 15, 2003	1.79	1.79	1.70	1.70
1231	NASDAQ	NVDA	Fri, Dec 12, 2003	1.77	1.78	1.71	1.74
1230	NASDAQ	NVDA	Thu, Dec 11, 2003	1.66	1.77	1.66	1.75
1229	NASDAQ	NVDA	Wed, Dec 10, 2003	1.63	1.67	1.63	1.66
1228	NASDAQ	NVDA	Tue, Dec 9, 2003	1.71	1.73	1.63	1.63
1227	NASDAQ	NVDA	Mon, Dec 8, 2003	1.70	1.73	1.69	1.72
1226	NASDAQ	NVDA	Fri, Dec 5, 2003	1.72	1.77	1.69	1.70
1225	NASDAQ	NVDA	Thu, Dec 4, 2003	1.77	1.81	1.72	1.76
1224	NASDAQ	NVDA	Wed, Dec 3, 2003	1.79	1.85	1.76	1.77
1223	NASDAQ	NVDA	Tue, Dec 2, 2003	1.78	1.82	1.78	1.79
1222	NASDAQ	NVDA	Mon, Dec 1, 2003	1.79	1.81	1.77	1.79
1221	NASDAQ	NVDA	Fri, Nov 28, 2003	1.78	1.78	1.75	1.77
1220	NASDAQ	NVDA	Wed, Nov 26, 2003	1.81	1.81	1.74	1.78
1219	NASDAQ	NVDA	Tue, Nov 25, 2003	1.75	1.79	1.73	1.78
1218	NASDAQ	NVDA	Mon, Nov 24, 2003	1.66	1.75	1.65	1.75
1217	NASDAQ	NVDA	Fri, Nov 21, 2003	1.66	1.66	1.62	1.65
1216	NASDAQ	NVDA	Thu, Nov 20, 2003	1.66	1.70	1.63	1.64
1215	NASDAQ	NVDA	Wed, Nov 19, 2003	1.65	1.69	1.65	1.69
1214	NASDAQ	NVDA	Tue, Nov 18, 2003	1.70	1.73	1.63	1.64
1213	NASDAQ	NVDA	Mon, Nov 17, 2003	1.65	1.68	1.63	1.66
1212	NASDAQ	NVDA	Fri, Nov 14, 2003	1.79	1.79	1.68	1.68
1211	NASDAQ	NVDA	Thu, Nov 13, 2003	1.79	1.81	1.78	1.79
1210	NASDAQ	NVDA	Wed, Nov 12, 2003	1.76	1.79	1.75	1.79
1209	NASDAQ	NVDA	Tue, Nov 11, 2003	1.77	1.80	1.73	1.76
1208	NASDAQ	NVDA	Mon, Nov 10, 2003	1.82	1.84	1.80	1.81
1207	NASDAQ	NVDA	Fri, Nov 7, 2003	1.81	1.84	1.77	1.81
1206	NASDAQ	NVDA	Thu, Nov 6, 2003	1.53	1.54	1.49	1.51
1205	NASDAQ	NVDA	Wed, Nov 5, 2003	1.48	1.53	1.45	1.51
1204	NASDAQ	NVDA	Tue, Nov 4, 2003	1.53	1.54	1.50	1.51
1203	NASDAQ	NVDA	Mon, Nov 3, 2003	1.47	1.53	1.46	1.50
1202	NASDAQ	NVDA	Fri, Oct 31, 2003	1.51	1.52	1.45	1.47
1201	NASDAQ	NVDA	Thu, Oct 30, 2003	1.56	1.56	1.49	1.50
1200	NASDAQ	NVDA	Wed, Oct 29, 2003	1.48	1.54	1.48	1.52
1199	NASDAQ	NVDA	Tue, Oct 28, 2003	1.45	1.53	1.45	1.52
1198	NASDAQ	NVDA	Mon, Oct 27, 2003	1.43	1.45	1.42	1.43
1197	NASDAQ	NVDA	Fri, Oct 24, 2003	1.42	1.44	1.40	1.43
1196	NASDAQ	NVDA	Thu, Oct 23, 2003	1.42	1.46	1.41	1.43
1195	NASDAQ	NVDA	Wed, Oct 22, 2003	1.44	1.47	1.43	1.44
1194	NASDAQ	NVDA	Tue, Oct 21, 2003	1.45	1.49	1.43	1.46
1193	NASDAQ	NVDA	Mon, Oct 20, 2003	1.39	1.42	1.38	1.42
1192	NASDAQ	NVDA	Fri, Oct 17, 2003	1.43	1.45	1.39	1.39
1191	NASDAQ	NVDA	Thu, Oct 16, 2003	1.42	1.44	1.40	1.43
1190	NASDAQ	NVDA	Wed, Oct 15, 2003	1.45	1.48	1.41	1.42
1189	NASDAQ	NVDA	Tue, Oct 14, 2003	1.39	1.44	1.39	1.43
1188	NASDAQ	NVDA	Mon, Oct 13, 2003	1.41	1.44	1.40	1.41
1187	NASDAQ	NVDA	Fri, Oct 10, 2003	1.39	1.40	1.38	1.39
1186	NASDAQ	NVDA	Thu, Oct 9, 2003	1.37	1.42	1.36	1.37
1185	NASDAQ	NVDA	Wed, Oct 8, 2003	1.40	1.41	1.34	1.35
1184	NASDAQ	NVDA	Tue, Oct 7, 2003	1.39	1.40	1.37	1.40
1183	NASDAQ	NVDA	Mon, Oct 6, 2003	1.40	1.42	1.38	1.39
1182	NASDAQ	NVDA	Fri, Oct 3, 2003	1.40	1.43	1.38	1.40
1181	NASDAQ	NVDA	Thu, Oct 2, 2003	1.33	1.38	1.33	1.36
1180	NASDAQ	NVDA	Wed, Oct 1, 2003	1.33	1.36	1.33	1.34
1179	NASDAQ	NVDA	Tue, Sep 30, 2003	1.32	1.38	1.31	1.33
1178	NASDAQ	NVDA	Mon, Sep 29, 2003	1.33	1.38	1.31	1.33
1177	NASDAQ	NVDA	Fri, Sep 26, 2003	1.46	1.46	1.39	1.41
1176	NASDAQ	NVDA	Thu, Sep 25, 2003	1.49	1.52	1.45	1.46
1175	NASDAQ	NVDA	Wed, Sep 24, 2003	1.57	1.58	1.48	1.48
1174	NASDAQ	NVDA	Tue, Sep 23, 2003	1.59	1.61	1.57	1.60
1173	NASDAQ	NVDA	Mon, Sep 22, 2003	1.62	1.62	1.58	1.59
1172	NASDAQ	NVDA	Fri, Sep 19, 2003	1.69	1.70	1.64	1.65
1171	NASDAQ	NVDA	Thu, Sep 18, 2003	1.65	1.67	1.63	1.67
1170	NASDAQ	NVDA	Wed, Sep 17, 2003	1.65	1.69	1.63	1.65
1169	NASDAQ	NVDA	Tue, Sep 16, 2003	1.59	1.64	1.59	1.64
1168	NASDAQ	NVDA	Mon, Sep 15, 2003	1.63	1.63	1.58	1.59
1167	NASDAQ	NVDA	Fri, Sep 12, 2003	1.58	1.65	1.56	1.61
1166	NASDAQ	NVDA	Thu, Sep 11, 2003	1.63	1.68	1.53	1.59
1165	NASDAQ	NVDA	Wed, Sep 10, 2003	1.68	1.72	1.60	1.61
1164	NASDAQ	NVDA	Tue, Sep 9, 2003	1.58	1.79	1.56	1.73
1163	NASDAQ	NVDA	Mon, Sep 8, 2003	1.58	1.65	1.56	1.63
1162	NASDAQ	NVDA	Fri, Sep 5, 2003	1.49	1.59	1.47	1.56
1161	NASDAQ	NVDA	Thu, Sep 4, 2003	1.48	1.52	1.47	1.49
1160	NASDAQ	NVDA	Wed, Sep 3, 2003	1.52	1.53	1.46	1.47
1159	NASDAQ	NVDA	Tue, Sep 2, 2003	1.54	1.55	1.49	1.50
1158	NASDAQ	NVDA	Fri, Aug 29, 2003	1.49	1.52	1.49	1.51
1157	NASDAQ	NVDA	Thu, Aug 28, 2003	1.55	1.56	1.48	1.49
1156	NASDAQ	NVDA	Wed, Aug 27, 2003	1.50	1.55	1.48	1.53
1155	NASDAQ	NVDA	Tue, Aug 26, 2003	1.49	1.52	1.45	1.49
1154	NASDAQ	NVDA	Mon, Aug 25, 2003	1.55	1.55	1.50	1.51
1153	NASDAQ	NVDA	Fri, Aug 22, 2003	1.60	1.62	1.52	1.52
1152	NASDAQ	NVDA	Thu, Aug 21, 2003	1.51	1.53	1.48	1.51
1151	NASDAQ	NVDA	Wed, Aug 20, 2003	1.47	1.50	1.44	1.47
1150	NASDAQ	NVDA	Tue, Aug 19, 2003	1.42	1.50	1.42	1.49
1149	NASDAQ	NVDA	Mon, Aug 18, 2003	1.37	1.39	1.34	1.39
1148	NASDAQ	NVDA	Fri, Aug 15, 2003	1.34	1.35	1.33	1.35
1147	NASDAQ	NVDA	Thu, Aug 14, 2003	1.35	1.37	1.34	1.35
1146	NASDAQ	NVDA	Wed, Aug 13, 2003	1.40	1.42	1.36	1.40
1145	NASDAQ	NVDA	Tue, Aug 12, 2003	1.38	1.39	1.36	1.39
1144	NASDAQ	NVDA	Mon, Aug 11, 2003	1.31	1.38	1.30	1.36
1143	NASDAQ	NVDA	Fri, Aug 8, 2003	1.38	1.39	1.27	1.29
1142	NASDAQ	NVDA	Thu, Aug 7, 2003	1.63	1.65	1.59	1.61
1141	NASDAQ	NVDA	Wed, Aug 6, 2003	1.68	1.70	1.59	1.63
1140	NASDAQ	NVDA	Tue, Aug 5, 2003	1.75	1.79	1.69	1.70
1139	NASDAQ	NVDA	Mon, Aug 4, 2003	1.64	1.74	1.63	1.71
1138	NASDAQ	NVDA	Fri, Aug 1, 2003	1.59	1.66	1.58	1.64
1137	NASDAQ	NVDA	Thu, Jul 31, 2003	1.61	1.63	1.57	1.59
1136	NASDAQ	NVDA	Wed, Jul 30, 2003	1.58	1.60	1.56	1.57
1135	NASDAQ	NVDA	Tue, Jul 29, 2003	1.55	1.68	1.53	1.59
1134	NASDAQ	NVDA	Mon, Jul 28, 2003	1.77	1.77	1.69	1.70
1133	NASDAQ	NVDA	Fri, Jul 25, 2003	1.73	1.77	1.67	1.76
1132	NASDAQ	NVDA	Thu, Jul 24, 2003	1.83	1.84	1.71	1.73
1131	NASDAQ	NVDA	Wed, Jul 23, 2003	1.77	1.81	1.72	1.80
1130	NASDAQ	NVDA	Tue, Jul 22, 2003	1.79	1.81	1.76	1.77
1129	NASDAQ	NVDA	Mon, Jul 21, 2003	1.78	1.79	1.70	1.75
1128	NASDAQ	NVDA	Fri, Jul 18, 2003	1.80	1.80	1.71	1.77
1127	NASDAQ	NVDA	Thu, Jul 17, 2003	1.87	1.90	1.81	1.83
1126	NASDAQ	NVDA	Wed, Jul 16, 2003	1.99	2.00	1.88	1.93
1125	NASDAQ	NVDA	Tue, Jul 15, 2003	2.05	2.06	1.94	1.95
1124	NASDAQ	NVDA	Mon, Jul 14, 2003	2.09	2.10	2.01	2.02
1123	NASDAQ	NVDA	Fri, Jul 11, 2003	2.05	2.06	2.02	2.04
1122	NASDAQ	NVDA	Thu, Jul 10, 2003	2.05	2.07	1.99	2.03
1121	NASDAQ	NVDA	Wed, Jul 9, 2003	2.06	2.15	2.06	2.11
1120	NASDAQ	NVDA	Tue, Jul 8, 2003	2.03	2.09	2.03	2.06
1119	NASDAQ	NVDA	Mon, Jul 7, 2003	1.99	2.10	1.99	2.09
1118	NASDAQ	NVDA	Thu, Jul 3, 2003	1.94	2.01	1.93	1.96
1117	NASDAQ	NVDA	Wed, Jul 2, 2003	2.01	2.03	1.95	1.98
1116	NASDAQ	NVDA	Tue, Jul 1, 2003	1.89	1.99	1.87	1.99
1115	NASDAQ	NVDA	Mon, Jun 30, 2003	1.91	1.94	1.88	1.91
1114	NASDAQ	NVDA	Fri, Jun 27, 2003	1.94	1.95	1.87	1.88
1113	NASDAQ	NVDA	Thu, Jun 26, 2003	1.92	1.94	1.86	1.91
1112	NASDAQ	NVDA	Wed, Jun 25, 2003	1.90	1.98	1.90	1.91
1111	NASDAQ	NVDA	Tue, Jun 24, 2003	1.89	1.93	1.84	1.90
1110	NASDAQ	NVDA	Mon, Jun 23, 2003	1.97	1.98	1.86	1.90
1109	NASDAQ	NVDA	Fri, Jun 20, 2003	2.02	2.02	1.94	1.97
1108	NASDAQ	NVDA	Thu, Jun 19, 2003	2.13	2.14	1.98	1.99
1107	NASDAQ	NVDA	Wed, Jun 18, 2003	2.03	2.16	2.01	2.12
1106	NASDAQ	NVDA	Tue, Jun 17, 2003	2.04	2.06	1.98	2.05
1105	NASDAQ	NVDA	Mon, Jun 16, 2003	1.98	2.02	1.85	2.00
1104	NASDAQ	NVDA	Fri, Jun 13, 2003	2.03	2.09	1.94	1.96
1103	NASDAQ	NVDA	Thu, Jun 12, 2003	2.17	2.19	2.11	2.12
1102	NASDAQ	NVDA	Wed, Jun 11, 2003	2.14	2.17	2.10	2.15
1101	NASDAQ	NVDA	Tue, Jun 10, 2003	2.12	2.15	2.10	2.15
1100	NASDAQ	NVDA	Mon, Jun 9, 2003	2.13	2.19	2.09	2.12
1099	NASDAQ	NVDA	Fri, Jun 6, 2003	2.30	2.31	2.13	2.15
1098	NASDAQ	NVDA	Thu, Jun 5, 2003	2.12	2.22	2.10	2.21
1097	NASDAQ	NVDA	Wed, Jun 4, 2003	2.10	2.15	2.06	2.15
1096	NASDAQ	NVDA	Tue, Jun 3, 2003	2.04	2.17	2.01	2.10
1095	NASDAQ	NVDA	Mon, Jun 2, 2003	2.24	2.24	2.05	2.06
1094	NASDAQ	NVDA	Fri, May 30, 2003	2.21	2.22	2.15	2.18
1093	NASDAQ	NVDA	Thu, May 29, 2003	1.89	2.08	1.88	2.02
1092	NASDAQ	NVDA	Wed, May 28, 2003	1.89	1.91	1.84	1.89
1091	NASDAQ	NVDA	Tue, May 27, 2003	1.72	1.90	1.69	1.89
1090	NASDAQ	NVDA	Fri, May 23, 2003	1.75	1.78	1.73	1.74
1089	NASDAQ	NVDA	Thu, May 22, 2003	1.75	1.76	1.70	1.75
1088	NASDAQ	NVDA	Wed, May 21, 2003	1.68	1.74	1.68	1.74
1087	NASDAQ	NVDA	Tue, May 20, 2003	1.67	1.70	1.67	1.68
1086	NASDAQ	NVDA	Mon, May 19, 2003	1.75	1.77	1.65	1.67
1085	NASDAQ	NVDA	Fri, May 16, 2003	1.73	1.80	1.73	1.77
1084	NASDAQ	NVDA	Thu, May 15, 2003	1.72	1.76	1.71	1.76
1083	NASDAQ	NVDA	Wed, May 14, 2003	1.70	1.73	1.68	1.70
1082	NASDAQ	NVDA	Tue, May 13, 2003	1.67	1.73	1.66	1.70
1081	NASDAQ	NVDA	Mon, May 12, 2003	1.79	1.83	1.72	1.73
1080	NASDAQ	NVDA	Fri, May 9, 2003	1.57	1.79	1.53	1.78
1079	NASDAQ	NVDA	Thu, May 8, 2003	1.32	1.39	1.30	1.34
1078	NASDAQ	NVDA	Wed, May 7, 2003	1.34	1.37	1.31	1.34
1077	NASDAQ	NVDA	Tue, May 6, 2003	1.35	1.39	1.34	1.36
1076	NASDAQ	NVDA	Mon, May 5, 2003	1.34	1.42	1.31	1.36
1075	NASDAQ	NVDA	Fri, May 2, 2003	1.22	1.33	1.21	1.33
1074	NASDAQ	NVDA	Thu, May 1, 2003	1.19	1.21	1.18	1.20
1073	NASDAQ	NVDA	Wed, Apr 30, 2003	1.19	1.23	1.19	1.19
1072	NASDAQ	NVDA	Tue, Apr 29, 2003	1.19	1.22	1.18	1.20
1071	NASDAQ	NVDA	Mon, Apr 28, 2003	1.14	1.18	1.13	1.16
1070	NASDAQ	NVDA	Fri, Apr 25, 2003	1.17	1.19	1.12	1.13
1069	NASDAQ	NVDA	Thu, Apr 24, 2003	1.21	1.21	1.16	1.17
1068	NASDAQ	NVDA	Wed, Apr 23, 2003	1.18	1.22	1.17	1.21
1067	NASDAQ	NVDA	Tue, Apr 22, 2003	1.16	1.18	1.14	1.18
1066	NASDAQ	NVDA	Mon, Apr 21, 2003	1.14	1.17	1.13	1.17
1065	NASDAQ	NVDA	Thu, Apr 17, 2003	1.13	1.14	1.10	1.14
1064	NASDAQ	NVDA	Wed, Apr 16, 2003	1.14	1.15	1.11	1.12
1063	NASDAQ	NVDA	Tue, Apr 15, 2003	1.12	1.13	1.09	1.12
1062	NASDAQ	NVDA	Mon, Apr 14, 2003	1.09	1.13	1.08	1.12
1061	NASDAQ	NVDA	Fri, Apr 11, 2003	1.13	1.14	1.09	1.10
1060	NASDAQ	NVDA	Thu, Apr 10, 2003	1.13	1.13	1.11	1.12
1059	NASDAQ	NVDA	Wed, Apr 9, 2003	1.12	1.15	1.11	1.11
1058	NASDAQ	NVDA	Tue, Apr 8, 2003	1.14	1.14	1.11	1.12
1057	NASDAQ	NVDA	Mon, Apr 7, 2003	1.19	1.20	1.12	1.13
1056	NASDAQ	NVDA	Fri, Apr 4, 2003	1.16	1.17	1.11	1.12
1055	NASDAQ	NVDA	Thu, Apr 3, 2003	1.17	1.17	1.14	1.16
1054	NASDAQ	NVDA	Wed, Apr 2, 2003	1.14	1.17	1.13	1.15
1053	NASDAQ	NVDA	Tue, Apr 1, 2003	1.10	1.12	1.07	1.11
1052	NASDAQ	NVDA	Mon, Mar 31, 2003	1.09	1.10	1.07	1.07
1051	NASDAQ	NVDA	Fri, Mar 28, 2003	1.17	1.17	1.10	1.12
1050	NASDAQ	NVDA	Thu, Mar 27, 2003	1.19	1.21	1.16	1.17
1049	NASDAQ	NVDA	Wed, Mar 26, 2003	1.19	1.22	1.19	1.20
1048	NASDAQ	NVDA	Tue, Mar 25, 2003	1.14	1.19	1.14	1.17
1047	NASDAQ	NVDA	Mon, Mar 24, 2003	1.13	1.17	1.13	1.14
1046	NASDAQ	NVDA	Fri, Mar 21, 2003	1.23	1.24	1.13	1.18
1045	NASDAQ	NVDA	Thu, Mar 20, 2003	1.18	1.22	1.15	1.19
1044	NASDAQ	NVDA	Wed, Mar 19, 2003	1.18	1.19	1.14	1.18
1043	NASDAQ	NVDA	Tue, Mar 18, 2003	1.18	1.19	1.15	1.17
1042	NASDAQ	NVDA	Mon, Mar 17, 2003	1.10	1.21	1.10	1.18
1041	NASDAQ	NVDA	Fri, Mar 14, 2003	1.16	1.17	1.11	1.12
1040	NASDAQ	NVDA	Thu, Mar 13, 2003	1.08	1.16	1.07	1.15
1039	NASDAQ	NVDA	Wed, Mar 12, 2003	1.03	1.05	1.02	1.05
1038	NASDAQ	NVDA	Tue, Mar 11, 2003	1.02	1.04	1.01	1.02
1037	NASDAQ	NVDA	Mon, Mar 10, 2003	1.03	1.04	1.01	1.01
1036	NASDAQ	NVDA	Fri, Mar 7, 2003	1.01	1.04	1.00	1.04
1035	NASDAQ	NVDA	Thu, Mar 6, 2003	1.03	1.04	1.02	1.03
1034	NASDAQ	NVDA	Wed, Mar 5, 2003	1.02	1.05	1.01	1.04
1033	NASDAQ	NVDA	Tue, Mar 4, 2003	1.04	1.05	1.02	1.03
1032	NASDAQ	NVDA	Mon, Mar 3, 2003	1.06	1.08	1.02	1.03
1031	NASDAQ	NVDA	Fri, Feb 28, 2003	1.02	1.05	0.99	1.05
1030	NASDAQ	NVDA	Thu, Feb 27, 2003	1.04	1.05	1.02	1.05
1029	NASDAQ	NVDA	Wed, Feb 26, 2003	1.06	1.08	1.02	1.03
1028	NASDAQ	NVDA	Tue, Feb 25, 2003	1.05	1.08	1.03	1.08
1027	NASDAQ	NVDA	Mon, Feb 24, 2003	1.06	1.12	1.06	1.09
1026	NASDAQ	NVDA	Fri, Feb 21, 2003	1.07	1.07	1.03	1.07
1025	NASDAQ	NVDA	Thu, Feb 20, 2003	1.08	1.10	1.07	1.07
1024	NASDAQ	NVDA	Wed, Feb 19, 2003	1.05	1.08	1.04	1.07
1023	NASDAQ	NVDA	Tue, Feb 18, 2003	1.04	1.08	1.03	1.06
1022	NASDAQ	NVDA	Fri, Feb 14, 2003	0.94	1.00	0.91	1.00
1021	NASDAQ	NVDA	Thu, Feb 13, 2003	0.83	0.83	0.80	0.82
1020	NASDAQ	NVDA	Wed, Feb 12, 2003	0.81	0.84	0.80	0.81
1019	NASDAQ	NVDA	Tue, Feb 11, 2003	0.83	0.85	0.80	0.81
1018	NASDAQ	NVDA	Mon, Feb 10, 2003	0.81	0.83	0.78	0.82
1017	NASDAQ	NVDA	Fri, Feb 7, 2003	0.87	0.87	0.81	0.81
1016	NASDAQ	NVDA	Thu, Feb 6, 2003	0.90	0.91	0.84	0.85
1015	NASDAQ	NVDA	Wed, Feb 5, 2003	0.86	0.88	0.84	0.85
1014	NASDAQ	NVDA	Tue, Feb 4, 2003	0.87	0.88	0.83	0.84
1013	NASDAQ	NVDA	Mon, Feb 3, 2003	0.88	0.89	0.86	0.88
1012	NASDAQ	NVDA	Fri, Jan 31, 2003	0.82	0.88	0.81	0.86
1011	NASDAQ	NVDA	Thu, Jan 30, 2003	0.90	0.91	0.84	0.85
1010	NASDAQ	NVDA	Wed, Jan 29, 2003	0.84	0.89	0.84	0.88
1009	NASDAQ	NVDA	Tue, Jan 28, 2003	0.82	0.88	0.80	0.87
1008	NASDAQ	NVDA	Mon, Jan 27, 2003	0.83	0.87	0.81	0.84
1007	NASDAQ	NVDA	Fri, Jan 24, 2003	0.89	0.90	0.83	0.85
1006	NASDAQ	NVDA	Thu, Jan 23, 2003	0.90	0.91	0.87	0.90
1005	NASDAQ	NVDA	Wed, Jan 22, 2003	0.87	0.90	0.87	0.87
1004	NASDAQ	NVDA	Tue, Jan 21, 2003	0.91	0.93	0.87	0.87
1003	NASDAQ	NVDA	Fri, Jan 17, 2003	0.91	0.92	0.88	0.90
1002	NASDAQ	NVDA	Thu, Jan 16, 2003	0.98	1.00	0.92	0.93
1001	NASDAQ	NVDA	Wed, Jan 15, 2003	1.03	1.04	1.00	1.00
1000	NASDAQ	NVDA	Tue, Jan 14, 2003	1.03	1.04	1.00	1.03
999	NASDAQ	NVDA	Mon, Jan 13, 2003	1.07	1.08	1.02	1.02
998	NASDAQ	NVDA	Fri, Jan 10, 2003	1.00	1.05	0.99	1.03
997	NASDAQ	NVDA	Thu, Jan 9, 2003	1.03	1.04	1.00	1.01
996	NASDAQ	NVDA	Wed, Jan 8, 2003	1.08	1.11	0.99	1.00
995	NASDAQ	NVDA	Tue, Jan 7, 2003	1.13	1.16	1.09	1.11
994	NASDAQ	NVDA	Mon, Jan 6, 2003	1.05	1.13	1.05	1.11
993	NASDAQ	NVDA	Fri, Jan 3, 2003	1.03	1.06	1.01	1.03
992	NASDAQ	NVDA	Thu, Jan 2, 2003	1.00	1.04	0.97	1.03
991	NASDAQ	NVDA	Tue, Dec 31, 2002	0.95	0.98	0.93	0.96
990	NASDAQ	NVDA	Mon, Dec 30, 2002	1.00	1.01	0.94	0.96
989	NASDAQ	NVDA	Fri, Dec 27, 2002	1.06	1.07	0.99	1.00
988	NASDAQ	NVDA	Thu, Dec 26, 2002	1.07	1.09	1.03	1.04
987	NASDAQ	NVDA	Tue, Dec 24, 2002	1.08	1.10	1.05	1.05
986	NASDAQ	NVDA	Mon, Dec 23, 2002	1.07	1.10	1.06	1.08
985	NASDAQ	NVDA	Fri, Dec 20, 2002	1.09	1.10	1.02	1.07
984	NASDAQ	NVDA	Thu, Dec 19, 2002	1.06	1.11	1.04	1.05
983	NASDAQ	NVDA	Wed, Dec 18, 2002	1.13	1.13	1.08	1.08
982	NASDAQ	NVDA	Tue, Dec 17, 2002	1.19	1.23	1.16	1.17
981	NASDAQ	NVDA	Mon, Dec 16, 2002	1.14	1.18	1.11	1.17
980	NASDAQ	NVDA	Fri, Dec 13, 2002	1.13	1.13	1.10	1.10
979	NASDAQ	NVDA	Thu, Dec 12, 2002	1.21	1.23	1.15	1.15
978	NASDAQ	NVDA	Wed, Dec 11, 2002	1.17	1.20	1.13	1.17
977	NASDAQ	NVDA	Tue, Dec 10, 2002	1.11	1.20	1.10	1.17
976	NASDAQ	NVDA	Mon, Dec 9, 2002	1.14	1.16	1.07	1.08
975	NASDAQ	NVDA	Fri, Dec 6, 2002	1.13	1.20	1.11	1.18
974	NASDAQ	NVDA	Thu, Dec 5, 2002	1.24	1.25	1.15	1.18
973	NASDAQ	NVDA	Wed, Dec 4, 2002	1.23	1.25	1.16	1.17
972	NASDAQ	NVDA	Tue, Dec 3, 2002	1.39	1.39	1.32	1.32
971	NASDAQ	NVDA	Mon, Dec 2, 2002	1.50	1.52	1.41	1.42
970	NASDAQ	NVDA	Fri, Nov 29, 2002	1.46	1.48	1.42	1.43
969	NASDAQ	NVDA	Wed, Nov 27, 2002	1.38	1.45	1.36	1.42
968	NASDAQ	NVDA	Tue, Nov 26, 2002	1.36	1.39	1.32	1.32
967	NASDAQ	NVDA	Mon, Nov 25, 2002	1.37	1.39	1.32	1.36
966	NASDAQ	NVDA	Fri, Nov 22, 2002	1.26	1.34	1.25	1.31
965	NASDAQ	NVDA	Thu, Nov 21, 2002	1.29	1.41	1.29	1.35
964	NASDAQ	NVDA	Wed, Nov 20, 2002	1.22	1.25	1.20	1.24
963	NASDAQ	NVDA	Tue, Nov 19, 2002	1.16	1.24	1.15	1.18
962	NASDAQ	NVDA	Mon, Nov 18, 2002	1.21	1.22	1.16	1.16
961	NASDAQ	NVDA	Fri, Nov 15, 2002	1.10	1.16	1.09	1.12
960	NASDAQ	NVDA	Thu, Nov 14, 2002	1.05	1.07	1.01	1.05
959	NASDAQ	NVDA	Wed, Nov 13, 2002	0.93	1.01	0.91	0.98
958	NASDAQ	NVDA	Tue, Nov 12, 2002	0.89	0.98	0.89	0.95
957	NASDAQ	NVDA	Mon, Nov 11, 2002	0.90	0.92	0.85	0.87
956	NASDAQ	NVDA	Fri, Nov 8, 2002	1.03	1.09	0.92	0.95
955	NASDAQ	NVDA	Thu, Nov 7, 2002	1.31	1.31	1.21	1.21
954	NASDAQ	NVDA	Wed, Nov 6, 2002	1.29	1.35	1.24	1.35
953	NASDAQ	NVDA	Tue, Nov 5, 2002	1.30	1.32	1.20	1.25
952	NASDAQ	NVDA	Mon, Nov 4, 2002	1.25	1.38	1.24	1.30
951	NASDAQ	NVDA	Fri, Nov 1, 2002	0.98	1.19	0.98	1.18
950	NASDAQ	NVDA	Thu, Oct 31, 2002	0.94	1.00	0.94	0.99
949	NASDAQ	NVDA	Wed, Oct 30, 2002	0.92	0.97	0.91	0.94
948	NASDAQ	NVDA	Tue, Oct 29, 2002	0.93	0.94	0.84	0.89
947	NASDAQ	NVDA	Mon, Oct 28, 2002	0.97	0.98	0.92	0.93
946	NASDAQ	NVDA	Fri, Oct 25, 2002	0.88	0.93	0.86	0.93
945	NASDAQ	NVDA	Thu, Oct 24, 2002	0.94	0.95	0.86	0.87
944	NASDAQ	NVDA	Wed, Oct 23, 2002	0.90	0.93	0.88	0.92
943	NASDAQ	NVDA	Tue, Oct 22, 2002	0.82	0.93	0.81	0.88
942	NASDAQ	NVDA	Mon, Oct 21, 2002	0.77	0.88	0.76	0.85
941	NASDAQ	NVDA	Fri, Oct 18, 2002	0.77	0.79	0.74	0.78
940	NASDAQ	NVDA	Thu, Oct 17, 2002	0.78	0.81	0.76	0.78
939	NASDAQ	NVDA	Wed, Oct 16, 2002	0.73	0.74	0.71	0.72
938	NASDAQ	NVDA	Tue, Oct 15, 2002	0.79	0.82	0.78	0.79
937	NASDAQ	NVDA	Mon, Oct 14, 2002	0.71	0.73	0.70	0.71
936	NASDAQ	NVDA	Fri, Oct 11, 2002	0.67	0.75	0.67	0.73
935	NASDAQ	NVDA	Thu, Oct 10, 2002	0.61	0.67	0.61	0.65
934	NASDAQ	NVDA	Wed, Oct 9, 2002	0.62	0.66	0.60	0.61
933	NASDAQ	NVDA	Tue, Oct 8, 2002	0.67	0.67	0.60	0.63
932	NASDAQ	NVDA	Mon, Oct 7, 2002	0.67	0.68	0.64	0.65
931	NASDAQ	NVDA	Fri, Oct 4, 2002	0.71	0.74	0.67	0.68
930	NASDAQ	NVDA	Thu, Oct 3, 2002	0.74	0.75	0.71	0.71
929	NASDAQ	NVDA	Wed, Oct 2, 2002	0.76	0.80	0.75	0.75
928	NASDAQ	NVDA	Tue, Oct 1, 2002	0.72	0.76	0.69	0.75
927	NASDAQ	NVDA	Mon, Sep 30, 2002	0.71	0.74	0.70	0.71
926	NASDAQ	NVDA	Fri, Sep 27, 2002	0.74	0.76	0.71	0.71
925	NASDAQ	NVDA	Thu, Sep 26, 2002	0.80	0.80	0.73	0.74
924	NASDAQ	NVDA	Wed, Sep 25, 2002	0.78	0.80	0.75	0.78
923	NASDAQ	NVDA	Tue, Sep 24, 2002	0.73	0.78	0.71	0.74
922	NASDAQ	NVDA	Mon, Sep 23, 2002	0.76	0.76	0.73	0.73
921	NASDAQ	NVDA	Fri, Sep 20, 2002	0.77	0.79	0.75	0.77
920	NASDAQ	NVDA	Thu, Sep 19, 2002	0.77	0.80	0.76	0.76
919	NASDAQ	NVDA	Wed, Sep 18, 2002	0.80	0.82	0.77	0.79
918	NASDAQ	NVDA	Tue, Sep 17, 2002	0.86	0.88	0.81	0.81
917	NASDAQ	NVDA	Mon, Sep 16, 2002	0.87	0.87	0.80	0.83
916	NASDAQ	NVDA	Fri, Sep 13, 2002	0.89	0.93	0.88	0.88
915	NASDAQ	NVDA	Thu, Sep 12, 2002	0.90	0.95	0.89	0.90
914	NASDAQ	NVDA	Wed, Sep 11, 2002	0.91	0.99	0.91	0.92
913	NASDAQ	NVDA	Tue, Sep 10, 2002	0.77	0.92	0.77	0.88
912	NASDAQ	NVDA	Mon, Sep 9, 2002	0.77	0.80	0.74	0.77
911	NASDAQ	NVDA	Fri, Sep 6, 2002	0.79	0.79	0.76	0.77
910	NASDAQ	NVDA	Thu, Sep 5, 2002	0.78	0.78	0.75	0.76
909	NASDAQ	NVDA	Wed, Sep 4, 2002	0.79	0.81	0.75	0.79
908	NASDAQ	NVDA	Tue, Sep 3, 2002	0.80	0.81	0.78	0.79
907	NASDAQ	NVDA	Fri, Aug 30, 2002	0.86	0.89	0.83	0.84
906	NASDAQ	NVDA	Thu, Aug 29, 2002	0.84	0.90	0.84	0.86
905	NASDAQ	NVDA	Wed, Aug 28, 2002	0.91	0.91	0.85	0.85
904	NASDAQ	NVDA	Tue, Aug 27, 2002	0.98	0.99	0.90	0.91
903	NASDAQ	NVDA	Mon, Aug 26, 2002	0.98	0.98	0.92	0.97
902	NASDAQ	NVDA	Fri, Aug 23, 2002	1.00	1.00	0.95	0.96
901	NASDAQ	NVDA	Thu, Aug 22, 2002	1.03	1.07	1.02	1.03
900	NASDAQ	NVDA	Wed, Aug 21, 2002	1.05	1.07	1.00	1.06
899	NASDAQ	NVDA	Tue, Aug 20, 2002	1.06	1.08	0.99	1.01
898	NASDAQ	NVDA	Mon, Aug 19, 2002	0.93	1.12	0.93	1.05
897	NASDAQ	NVDA	Fri, Aug 16, 2002	0.81	0.92	0.79	0.89
896	NASDAQ	NVDA	Thu, Aug 15, 2002	0.83	0.87	0.82	0.86
895	NASDAQ	NVDA	Wed, Aug 14, 2002	0.77	0.81	0.76	0.80
894	NASDAQ	NVDA	Tue, Aug 13, 2002	0.77	0.81	0.75	0.75
893	NASDAQ	NVDA	Mon, Aug 12, 2002	0.76	0.80	0.74	0.77
892	NASDAQ	NVDA	Fri, Aug 9, 2002	0.76	0.79	0.75	0.77
891	NASDAQ	NVDA	Thu, Aug 8, 2002	0.74	0.80	0.73	0.79
890	NASDAQ	NVDA	Wed, Aug 7, 2002	0.79	0.80	0.71	0.74
889	NASDAQ	NVDA	Tue, Aug 6, 2002	0.75	0.78	0.74	0.75
888	NASDAQ	NVDA	Mon, Aug 5, 2002	0.77	0.77	0.71	0.72
887	NASDAQ	NVDA	Fri, Aug 2, 2002	0.86	0.87	0.76	0.78
886	NASDAQ	NVDA	Thu, Aug 1, 2002	0.93	0.93	0.83	0.83
885	NASDAQ	NVDA	Wed, Jul 31, 2002	0.99	1.01	0.91	0.92
884	NASDAQ	NVDA	Tue, Jul 30, 2002	1.25	1.42	1.25	1.35
883	NASDAQ	NVDA	Mon, Jul 29, 2002	1.28	1.28	1.22	1.26
882	NASDAQ	NVDA	Fri, Jul 26, 2002	1.29	1.32	1.19	1.23
881	NASDAQ	NVDA	Thu, Jul 25, 2002	1.36	1.37	1.21	1.26
880	NASDAQ	NVDA	Wed, Jul 24, 2002	1.32	1.44	1.31	1.42
879	NASDAQ	NVDA	Tue, Jul 23, 2002	1.45	1.46	1.28	1.33
878	NASDAQ	NVDA	Mon, Jul 22, 2002	1.50	1.55	1.38	1.44
877	NASDAQ	NVDA	Fri, Jul 19, 2002	1.53	1.60	1.50	1.51
876	NASDAQ	NVDA	Thu, Jul 18, 2002	1.60	1.69	1.58	1.58
875	NASDAQ	NVDA	Wed, Jul 17, 2002	1.74	1.77	1.56	1.62
874	NASDAQ	NVDA	Tue, Jul 16, 2002	1.78	1.95	1.75	1.78
873	NASDAQ	NVDA	Mon, Jul 15, 2002	1.66	1.83	1.59	1.82
872	NASDAQ	NVDA	Fri, Jul 12, 2002	1.75	1.76	1.63	1.66
871	NASDAQ	NVDA	Thu, Jul 11, 2002	1.50	1.67	1.49	1.66
870	NASDAQ	NVDA	Wed, Jul 10, 2002	1.59	1.60	1.50	1.51
869	NASDAQ	NVDA	Tue, Jul 9, 2002	1.63	1.66	1.52	1.55
868	NASDAQ	NVDA	Mon, Jul 8, 2002	1.56	1.69	1.56	1.63
867	NASDAQ	NVDA	Fri, Jul 5, 2002	1.56	1.58	1.51	1.58
866	NASDAQ	NVDA	Wed, Jul 3, 2002	1.33	1.46	1.33	1.45
865	NASDAQ	NVDA	Tue, Jul 2, 2002	1.41	1.42	1.30	1.34
864	NASDAQ	NVDA	Mon, Jul 1, 2002	1.43	1.47	1.40	1.43
863	NASDAQ	NVDA	Fri, Jun 28, 2002	1.40	1.49	1.37	1.43
862	NASDAQ	NVDA	Thu, Jun 27, 2002	1.73	1.75	1.40	1.42
861	NASDAQ	NVDA	Wed, Jun 26, 2002	1.56	1.73	1.52	1.67
860	NASDAQ	NVDA	Tue, Jun 25, 2002	1.96	1.96	1.75	1.76
859	NASDAQ	NVDA	Mon, Jun 24, 2002	1.84	1.98	1.78	1.92
858	NASDAQ	NVDA	Fri, Jun 21, 2002	1.96	2.04	1.85	1.89
857	NASDAQ	NVDA	Thu, Jun 20, 2002	1.99	2.05	1.94	1.97
856	NASDAQ	NVDA	Wed, Jun 19, 2002	2.24	2.24	1.97	1.99
855	NASDAQ	NVDA	Tue, Jun 18, 2002	2.34	2.43	2.31	2.36
854	NASDAQ	NVDA	Mon, Jun 17, 2002	2.40	2.43	2.33	2.37
853	NASDAQ	NVDA	Fri, Jun 14, 2002	2.22	2.37	2.15	2.35
852	NASDAQ	NVDA	Thu, Jun 13, 2002	2.35	2.39	2.23	2.31
851	NASDAQ	NVDA	Wed, Jun 12, 2002	2.49	2.53	2.22	2.33
850	NASDAQ	NVDA	Tue, Jun 11, 2002	2.71	2.73	2.54	2.55
849	NASDAQ	NVDA	Mon, Jun 10, 2002	2.73	2.80	2.66	2.67
848	NASDAQ	NVDA	Fri, Jun 7, 2002	2.50	2.73	2.50	2.69
847	NASDAQ	NVDA	Thu, Jun 6, 2002	2.69	2.75	2.69	2.72
846	NASDAQ	NVDA	Wed, Jun 5, 2002	2.76	2.76	2.62	2.72
845	NASDAQ	NVDA	Tue, Jun 4, 2002	2.61	2.77	2.60	2.76
844	NASDAQ	NVDA	Mon, Jun 3, 2002	2.72	2.73	2.59	2.62
843	NASDAQ	NVDA	Fri, May 31, 2002	2.88	2.90	2.78	2.79
842	NASDAQ	NVDA	Thu, May 30, 2002	2.85	2.94	2.79	2.87
841	NASDAQ	NVDA	Wed, May 29, 2002	2.76	2.92	2.72	2.91
840	NASDAQ	NVDA	Tue, May 28, 2002	2.95	2.95	2.75	2.80
839	NASDAQ	NVDA	Fri, May 24, 2002	2.92	2.94	2.85	2.92
838	NASDAQ	NVDA	Thu, May 23, 2002	3.18	3.19	2.88	2.98
837	NASDAQ	NVDA	Wed, May 22, 2002	3.07	3.19	3.07	3.17
836	NASDAQ	NVDA	Tue, May 21, 2002	3.34	3.39	3.04	3.05
835	NASDAQ	NVDA	Mon, May 20, 2002	3.24	3.32	3.22	3.30
834	NASDAQ	NVDA	Fri, May 17, 2002	3.25	3.27	3.17	3.26
833	NASDAQ	NVDA	Thu, May 16, 2002	3.16	3.23	3.10	3.16
832	NASDAQ	NVDA	Wed, May 15, 2002	3.05	3.22	3.01	3.16
831	NASDAQ	NVDA	Tue, May 14, 2002	3.00	3.13	2.95	3.10
830	NASDAQ	NVDA	Mon, May 13, 2002	2.68	2.83	2.66	2.82
829	NASDAQ	NVDA	Fri, May 10, 2002	2.93	2.94	2.63	2.66
828	NASDAQ	NVDA	Thu, May 9, 2002	2.99	3.05	2.87	2.87
827	NASDAQ	NVDA	Wed, May 8, 2002	2.87	3.05	2.78	3.00
826	NASDAQ	NVDA	Tue, May 7, 2002	2.68	2.74	2.56	2.69
825	NASDAQ	NVDA	Mon, May 6, 2002	2.66	2.78	2.60	2.63
824	NASDAQ	NVDA	Fri, May 3, 2002	2.84	2.86	2.72	2.73
823	NASDAQ	NVDA	Thu, May 2, 2002	2.97	3.04	2.83	2.83
822	NASDAQ	NVDA	Wed, May 1, 2002	2.85	2.99	2.78	2.95
821	NASDAQ	NVDA	Tue, Apr 30, 2002	3.02	3.06	2.84	2.90
820	NASDAQ	NVDA	Mon, Apr 29, 2002	2.83	3.00	2.74	2.95
819	NASDAQ	NVDA	Fri, Apr 26, 2002	2.84	2.85	2.53	2.53
818	NASDAQ	NVDA	Thu, Apr 25, 2002	2.70	2.87	2.70	2.81
817	NASDAQ	NVDA	Wed, Apr 24, 2002	3.00	3.05	2.70	2.71
816	NASDAQ	NVDA	Tue, Apr 23, 2002	3.12	3.15	2.94	2.97
815	NASDAQ	NVDA	Mon, Apr 22, 2002	3.04	3.15	3.04	3.09
814	NASDAQ	NVDA	Fri, Apr 19, 2002	3.19	3.23	3.07	3.08
813	NASDAQ	NVDA	Thu, Apr 18, 2002	3.32	3.36	3.23	3.30
812	NASDAQ	NVDA	Wed, Apr 17, 2002	3.36	3.41	3.25	3.36
811	NASDAQ	NVDA	Tue, Apr 16, 2002	3.32	3.36	3.25	3.32
810	NASDAQ	NVDA	Mon, Apr 15, 2002	3.12	3.23	3.11	3.18
809	NASDAQ	NVDA	Fri, Apr 12, 2002	3.14	3.16	2.96	3.06
808	NASDAQ	NVDA	Thu, Apr 11, 2002	3.18	3.22	3.03	3.07
807	NASDAQ	NVDA	Wed, Apr 10, 2002	3.42	3.45	2.97	3.21
806	NASDAQ	NVDA	Tue, Apr 9, 2002	3.66	3.69	3.39	3.40
805	NASDAQ	NVDA	Mon, Apr 8, 2002	3.35	3.63	3.35	3.63
804	NASDAQ	NVDA	Fri, Apr 5, 2002	3.61	3.67	3.47	3.51
803	NASDAQ	NVDA	Thu, Apr 4, 2002	3.58	3.71	3.53	3.59
802	NASDAQ	NVDA	Wed, Apr 3, 2002	3.56	3.65	3.48	3.61
801	NASDAQ	NVDA	Tue, Apr 2, 2002	3.53	3.72	3.52	3.54
800	NASDAQ	NVDA	Mon, Apr 1, 2002	3.49	3.66	3.38	3.64
799	NASDAQ	NVDA	Thu, Mar 28, 2002	3.82	3.84	3.49	3.70
798	NASDAQ	NVDA	Wed, Mar 27, 2002	3.86	3.94	3.73	3.79
797	NASDAQ	NVDA	Tue, Mar 26, 2002	3.80	4.01	3.78	3.92
796	NASDAQ	NVDA	Mon, Mar 25, 2002	4.03	4.03	3.83	3.84
795	NASDAQ	NVDA	Fri, Mar 22, 2002	4.16	4.16	4.02	4.05
794	NASDAQ	NVDA	Thu, Mar 21, 2002	3.94	4.13	3.84	4.08
793	NASDAQ	NVDA	Wed, Mar 20, 2002	4.23	4.24	3.86	3.88
792	NASDAQ	NVDA	Tue, Mar 19, 2002	4.43	4.44	4.28	4.30
791	NASDAQ	NVDA	Mon, Mar 18, 2002	4.48	4.57	4.35	4.40
790	NASDAQ	NVDA	Fri, Mar 15, 2002	4.25	4.40	4.17	4.40
789	NASDAQ	NVDA	Thu, Mar 14, 2002	4.43	4.43	4.21	4.22
788	NASDAQ	NVDA	Wed, Mar 13, 2002	4.51	4.54	4.45	4.47
787	NASDAQ	NVDA	Tue, Mar 12, 2002	4.65	4.68	4.52	4.55
786	NASDAQ	NVDA	Mon, Mar 11, 2002	4.80	4.86	4.72	4.80
785	NASDAQ	NVDA	Fri, Mar 8, 2002	4.81	4.96	4.78	4.86
784	NASDAQ	NVDA	Thu, Mar 7, 2002	4.82	4.84	4.59	4.72
783	NASDAQ	NVDA	Wed, Mar 6, 2002	4.76	4.81	4.65	4.76
782	NASDAQ	NVDA	Tue, Mar 5, 2002	4.85	5.04	4.84	4.91
781	NASDAQ	NVDA	Mon, Mar 4, 2002	4.68	4.98	4.63	4.92
780	NASDAQ	NVDA	Fri, Mar 1, 2002	4.29	4.67	4.28	4.66
779	NASDAQ	NVDA	Thu, Feb 28, 2002	4.40	4.48	4.21	4.25
778	NASDAQ	NVDA	Wed, Feb 27, 2002	4.69	4.71	4.42	4.43
777	NASDAQ	NVDA	Tue, Feb 26, 2002	4.58	4.66	4.46	4.58
776	NASDAQ	NVDA	Mon, Feb 25, 2002	4.18	4.52	4.18	4.49
775	NASDAQ	NVDA	Fri, Feb 22, 2002	4.29	4.34	4.10	4.16
774	NASDAQ	NVDA	Thu, Feb 21, 2002	4.63	4.63	4.37	4.38
773	NASDAQ	NVDA	Wed, Feb 20, 2002	4.38	4.75	4.38	4.70
772	NASDAQ	NVDA	Tue, Feb 19, 2002	4.58	4.62	4.43	4.46
771	NASDAQ	NVDA	Fri, Feb 15, 2002	4.94	4.97	4.73	4.78
770	NASDAQ	NVDA	Thu, Feb 14, 2002	5.16	5.29	5.10	5.18
769	NASDAQ	NVDA	Wed, Feb 13, 2002	5.25	5.34	5.07	5.12
768	NASDAQ	NVDA	Tue, Feb 12, 2002	5.00	5.28	4.94	5.18
767	NASDAQ	NVDA	Mon, Feb 11, 2002	4.80	5.08	4.79	5.08
766	NASDAQ	NVDA	Fri, Feb 8, 2002	5.03	5.06	4.62	4.81
765	NASDAQ	NVDA	Thu, Feb 7, 2002	5.18	5.18	4.98	5.00
764	NASDAQ	NVDA	Wed, Feb 6, 2002	5.18	5.26	5.08	5.17
763	NASDAQ	NVDA	Tue, Feb 5, 2002	5.06	5.10	4.84	5.04
762	NASDAQ	NVDA	Mon, Feb 4, 2002	5.33	5.46	5.08	5.09
761	NASDAQ	NVDA	Fri, Feb 1, 2002	5.47	5.53	5.31	5.34
760	NASDAQ	NVDA	Thu, Jan 31, 2002	5.52	5.57	5.30	5.48
759	NASDAQ	NVDA	Wed, Jan 30, 2002	5.42	5.46	5.29	5.45
758	NASDAQ	NVDA	Tue, Jan 29, 2002	5.68	5.70	5.30	5.39
757	NASDAQ	NVDA	Mon, Jan 28, 2002	5.56	5.67	5.51	5.67
756	NASDAQ	NVDA	Fri, Jan 25, 2002	5.39	5.59	5.33	5.46
755	NASDAQ	NVDA	Thu, Jan 24, 2002	5.33	5.53	5.22	5.47
754	NASDAQ	NVDA	Wed, Jan 23, 2002	5.23	5.32	5.13	5.28
753	NASDAQ	NVDA	Tue, Jan 22, 2002	5.37	5.38	5.12	5.18
752	NASDAQ	NVDA	Fri, Jan 18, 2002	5.21	5.35	5.21	5.32
751	NASDAQ	NVDA	Thu, Jan 17, 2002	5.41	5.42	5.21	5.42
750	NASDAQ	NVDA	Wed, Jan 16, 2002	5.37	5.41	5.21	5.23
749	NASDAQ	NVDA	Tue, Jan 15, 2002	5.19	5.45	5.18	5.45
748	NASDAQ	NVDA	Mon, Jan 14, 2002	5.24	5.28	4.98	4.98
747	NASDAQ	NVDA	Fri, Jan 11, 2002	5.54	5.54	5.23	5.26
746	NASDAQ	NVDA	Thu, Jan 10, 2002	5.60	5.68	5.45	5.50
745	NASDAQ	NVDA	Wed, Jan 9, 2002	5.79	5.90	5.55	5.63
744	NASDAQ	NVDA	Tue, Jan 8, 2002	5.63	5.85	5.62	5.71
743	NASDAQ	NVDA	Mon, Jan 7, 2002	5.83	5.83	5.57	5.65
742	NASDAQ	NVDA	Fri, Jan 4, 2002	6.06	6.06	5.70	5.80
741	NASDAQ	NVDA	Thu, Jan 3, 2002	5.62	6.00	5.62	5.98
740	NASDAQ	NVDA	Wed, Jan 2, 2002	5.60	5.70	5.46	5.61
739	NASDAQ	NVDA	Mon, Dec 31, 2001	5.68	5.72	5.56	5.58
738	NASDAQ	NVDA	Fri, Dec 28, 2001	5.82	5.85	5.59	5.64
737	NASDAQ	NVDA	Thu, Dec 27, 2001	5.70	5.81	5.69	5.78
736	NASDAQ	NVDA	Wed, Dec 26, 2001	5.54	5.75	5.54	5.65
735	NASDAQ	NVDA	Mon, Dec 24, 2001	5.38	5.54	5.38	5.52
734	NASDAQ	NVDA	Fri, Dec 21, 2001	5.27	5.42	5.21	5.38
733	NASDAQ	NVDA	Thu, Dec 20, 2001	5.39	5.49	5.14	5.16
732	NASDAQ	NVDA	Wed, Dec 19, 2001	5.43	5.54	5.35	5.37
731	NASDAQ	NVDA	Tue, Dec 18, 2001	5.54	5.62	5.47	5.52
730	NASDAQ	NVDA	Mon, Dec 17, 2001	5.43	5.75	5.43	5.67
729	NASDAQ	NVDA	Fri, Dec 14, 2001	5.23	5.50	5.21	5.47
728	NASDAQ	NVDA	Thu, Dec 13, 2001	5.28	5.35	5.21	5.23
727	NASDAQ	NVDA	Wed, Dec 12, 2001	5.27	5.39	5.17	5.39
726	NASDAQ	NVDA	Tue, Dec 11, 2001	5.13	5.35	5.08	5.23
725	NASDAQ	NVDA	Mon, Dec 10, 2001	4.97	5.16	4.93	5.05
724	NASDAQ	NVDA	Fri, Dec 7, 2001	5.12	5.16	4.91	5.00
723	NASDAQ	NVDA	Thu, Dec 6, 2001	5.20	5.21	5.02	5.15
722	NASDAQ	NVDA	Wed, Dec 5, 2001	4.88	5.25	4.88	5.24
721	NASDAQ	NVDA	Tue, Dec 4, 2001	4.51	4.85	4.51	4.85
720	NASDAQ	NVDA	Mon, Dec 3, 2001	4.46	4.51	4.40	4.48
719	NASDAQ	NVDA	Fri, Nov 30, 2001	4.47	4.59	4.40	4.55
718	NASDAQ	NVDA	Thu, Nov 29, 2001	4.59	4.61	4.45	4.47
717	NASDAQ	NVDA	Wed, Nov 28, 2001	4.45	4.52	4.27	4.28
716	NASDAQ	NVDA	Tue, Nov 27, 2001	4.46	4.61	4.38	4.51
715	NASDAQ	NVDA	Mon, Nov 26, 2001	4.23	4.47	4.22	4.46
714	NASDAQ	NVDA	Fri, Nov 23, 2001	4.12	4.17	4.05	4.16
713	NASDAQ	NVDA	Wed, Nov 21, 2001	4.09	4.21	3.98	4.11
712	NASDAQ	NVDA	Tue, Nov 20, 2001	4.30	4.37	4.11	4.16
711	NASDAQ	NVDA	Mon, Nov 19, 2001	4.42	4.46	4.04	4.28
710	NASDAQ	NVDA	Fri, Nov 16, 2001	4.42	4.46	4.32	4.37
709	NASDAQ	NVDA	Thu, Nov 15, 2001	4.34	4.47	4.28	4.41
708	NASDAQ	NVDA	Wed, Nov 14, 2001	4.55	4.59	4.27	4.39
707	NASDAQ	NVDA	Tue, Nov 13, 2001	4.57	4.57	4.45	4.52
706	NASDAQ	NVDA	Mon, Nov 12, 2001	4.42	4.67	4.28	4.55
705	NASDAQ	NVDA	Fri, Nov 9, 2001	4.33	4.44	4.25	4.43
704	NASDAQ	NVDA	Thu, Nov 8, 2001	4.27	4.33	4.02	4.15
703	NASDAQ	NVDA	Wed, Nov 7, 2001	4.18	4.38	4.16	4.22
702	NASDAQ	NVDA	Tue, Nov 6, 2001	3.94	4.23	3.92	4.22
701	NASDAQ	NVDA	Mon, Nov 5, 2001	4.00	4.11	3.92	3.95
700	NASDAQ	NVDA	Fri, Nov 2, 2001	3.86	3.98	3.72	3.93
699	NASDAQ	NVDA	Thu, Nov 1, 2001	3.62	3.91	3.56	3.88
698	NASDAQ	NVDA	Wed, Oct 31, 2001	3.63	3.73	3.52	3.57
697	NASDAQ	NVDA	Tue, Oct 30, 2001	3.44	3.66	3.36	3.50
696	NASDAQ	NVDA	Mon, Oct 29, 2001	3.83	3.90	3.50	3.51
695	NASDAQ	NVDA	Fri, Oct 26, 2001	4.08	4.20	3.79	3.82
694	NASDAQ	NVDA	Thu, Oct 25, 2001	3.79	4.18	3.73	4.11
693	NASDAQ	NVDA	Wed, Oct 24, 2001	3.65	3.89	3.61	3.88
692	NASDAQ	NVDA	Tue, Oct 23, 2001	3.83	3.90	3.63	3.72
691	NASDAQ	NVDA	Mon, Oct 22, 2001	3.67	3.83	3.59	3.78
690	NASDAQ	NVDA	Fri, Oct 19, 2001	3.57	3.75	3.53	3.70
689	NASDAQ	NVDA	Thu, Oct 18, 2001	3.48	3.66	3.47	3.62
688	NASDAQ	NVDA	Wed, Oct 17, 2001	3.77	3.78	3.46	3.48
687	NASDAQ	NVDA	Tue, Oct 16, 2001	3.35	3.72	3.28	3.69
686	NASDAQ	NVDA	Mon, Oct 15, 2001	3.27	3.46	3.18	3.35
685	NASDAQ	NVDA	Fri, Oct 12, 2001	3.08	3.38	3.07	3.37
684	NASDAQ	NVDA	Thu, Oct 11, 2001	3.01	3.17	2.99	3.16
683	NASDAQ	NVDA	Wed, Oct 10, 2001	2.63	2.88	2.62	2.85
682	NASDAQ	NVDA	Tue, Oct 9, 2001	2.81	2.87	2.60	2.68
681	NASDAQ	NVDA	Mon, Oct 8, 2001	2.63	2.91	2.63	2.80
680	NASDAQ	NVDA	Fri, Oct 5, 2001	2.65	2.81	2.55	2.74
679	NASDAQ	NVDA	Thu, Oct 4, 2001	2.51	2.82	2.42	2.69
678	NASDAQ	NVDA	Wed, Oct 3, 2001	1.98	2.51	1.98	2.38
677	NASDAQ	NVDA	Tue, Oct 2, 2001	2.09	2.18	1.89	1.99
676	NASDAQ	NVDA	Mon, Oct 1, 2001	2.29	2.33	2.06	2.10
675	NASDAQ	NVDA	Fri, Sep 28, 2001	2.25	2.40	2.15	2.29
674	NASDAQ	NVDA	Thu, Sep 27, 2001	2.31	2.33	2.13	2.19
673	NASDAQ	NVDA	Wed, Sep 26, 2001	2.43	2.44	2.29	2.32
672	NASDAQ	NVDA	Tue, Sep 25, 2001	2.51	2.62	2.40	2.40
671	NASDAQ	NVDA	Mon, Sep 24, 2001	2.43	2.54	2.32	2.50
670	NASDAQ	NVDA	Fri, Sep 21, 2001	2.22	2.36	2.17	2.25
669	NASDAQ	NVDA	Thu, Sep 20, 2001	2.49	2.58	2.33	2.41
668	NASDAQ	NVDA	Wed, Sep 19, 2001	2.68	2.71	2.26	2.63
667	NASDAQ	NVDA	Tue, Sep 18, 2001	2.89	2.91	2.60	2.66
666	NASDAQ	NVDA	Mon, Sep 17, 2001	2.96	3.03	2.82	2.83
665	NASDAQ	NVDA	Mon, Sep 10, 2001	3.22	3.27	3.09	3.16
664	NASDAQ	NVDA	Fri, Sep 7, 2001	3.17	3.30	3.15	3.25
663	NASDAQ	NVDA	Thu, Sep 6, 2001	3.29	3.39	3.20	3.22
662	NASDAQ	NVDA	Wed, Sep 5, 2001	3.28	3.38	3.15	3.35
661	NASDAQ	NVDA	Tue, Sep 4, 2001	3.52	3.52	3.26	3.28
660	NASDAQ	NVDA	Fri, Aug 31, 2001	3.48	3.56	3.43	3.53
659	NASDAQ	NVDA	Thu, Aug 30, 2001	3.45	3.53	3.36	3.50
658	NASDAQ	NVDA	Wed, Aug 29, 2001	3.64	3.66	3.48	3.51
657	NASDAQ	NVDA	Tue, Aug 28, 2001	3.67	3.75	3.60	3.63
656	NASDAQ	NVDA	Mon, Aug 27, 2001	3.47	3.72	3.46	3.68
655	NASDAQ	NVDA	Fri, Aug 24, 2001	3.49	3.62	3.47	3.55
654	NASDAQ	NVDA	Thu, Aug 23, 2001	3.52	3.57	3.44	3.45
653	NASDAQ	NVDA	Wed, Aug 22, 2001	3.45	3.54	3.34	3.53
652	NASDAQ	NVDA	Tue, Aug 21, 2001	3.48	3.57	3.39	3.39
651	NASDAQ	NVDA	Mon, Aug 20, 2001	3.47	3.50	3.36	3.47
650	NASDAQ	NVDA	Fri, Aug 17, 2001	3.64	3.69	3.46	3.49
649	NASDAQ	NVDA	Thu, Aug 16, 2001	3.52	3.74	3.50	3.73
648	NASDAQ	NVDA	Wed, Aug 15, 2001	3.66	3.70	3.55	3.58
647	NASDAQ	NVDA	Tue, Aug 14, 2001	3.61	3.63	3.53	3.58
646	NASDAQ	NVDA	Mon, Aug 13, 2001	3.59	3.71	3.53	3.67
645	NASDAQ	NVDA	Fri, Aug 10, 2001	3.53	3.58	3.42	3.53
644	NASDAQ	NVDA	Thu, Aug 9, 2001	3.58	3.65	3.47	3.53
643	NASDAQ	NVDA	Wed, Aug 8, 2001	3.66	3.75	3.58	3.59
642	NASDAQ	NVDA	Tue, Aug 7, 2001	3.74	3.76	3.64	3.69
641	NASDAQ	NVDA	Mon, Aug 6, 2001	3.61	3.78	3.57	3.74
640	NASDAQ	NVDA	Fri, Aug 3, 2001	3.63	3.69	3.56	3.63
639	NASDAQ	NVDA	Thu, Aug 2, 2001	3.62	3.67	3.50	3.66
638	NASDAQ	NVDA	Wed, Aug 1, 2001	3.44	3.59	3.41	3.58
637	NASDAQ	NVDA	Tue, Jul 31, 2001	3.30	3.39	3.18	3.37
636	NASDAQ	NVDA	Mon, Jul 30, 2001	3.38	3.39	3.26	3.29
635	NASDAQ	NVDA	Fri, Jul 27, 2001	3.29	3.41	3.19	3.38
634	NASDAQ	NVDA	Thu, Jul 26, 2001	2.96	3.31	2.94	3.29
633	NASDAQ	NVDA	Wed, Jul 25, 2001	3.01	3.02	2.89	2.99
632	NASDAQ	NVDA	Tue, Jul 24, 2001	2.86	3.02	2.80	3.02
631	NASDAQ	NVDA	Mon, Jul 23, 2001	3.13	3.13	2.82	2.83
630	NASDAQ	NVDA	Fri, Jul 20, 2001	3.13	3.20	3.02	3.12
629	NASDAQ	NVDA	Thu, Jul 19, 2001	3.21	3.35	3.16	3.21
628	NASDAQ	NVDA	Wed, Jul 18, 2001	3.20	3.29	3.10	3.16
627	NASDAQ	NVDA	Tue, Jul 17, 2001	3.05	3.31	3.02	3.28
626	NASDAQ	NVDA	Mon, Jul 16, 2001	3.34	3.38	3.09	3.10
625	NASDAQ	NVDA	Fri, Jul 13, 2001	3.42	3.46	3.30	3.37
624	NASDAQ	NVDA	Thu, Jul 12, 2001	3.43	3.47	3.34	3.44
623	NASDAQ	NVDA	Wed, Jul 11, 2001	3.27	3.33	3.17	3.27
622	NASDAQ	NVDA	Tue, Jul 10, 2001	3.30	3.34	3.24	3.28
621	NASDAQ	NVDA	Mon, Jul 9, 2001	3.32	3.40	3.22	3.25
620	NASDAQ	NVDA	Fri, Jul 6, 2001	3.42	3.44	3.30	3.36
619	NASDAQ	NVDA	Thu, Jul 5, 2001	3.70	3.72	3.46	3.47
618	NASDAQ	NVDA	Tue, Jul 3, 2001	3.67	3.78	3.65	3.74
617	NASDAQ	NVDA	Mon, Jul 2, 2001	3.71	3.74	3.64	3.69
616	NASDAQ	NVDA	Fri, Jun 29, 2001	3.84	3.93	3.80	3.86
615	NASDAQ	NVDA	Thu, Jun 28, 2001	3.84	3.89	3.79	3.83
614	NASDAQ	NVDA	Wed, Jun 27, 2001	3.89	3.90	3.72	3.79
613	NASDAQ	NVDA	Tue, Jun 26, 2001	3.71	3.93	3.70	3.91
612	NASDAQ	NVDA	Mon, Jun 25, 2001	3.85	3.86	3.69	3.80
611	NASDAQ	NVDA	Fri, Jun 22, 2001	3.80	3.90	3.75	3.80
610	NASDAQ	NVDA	Thu, Jun 21, 2001	3.74	3.89	3.64	3.82
609	NASDAQ	NVDA	Wed, Jun 20, 2001	3.53	3.79	3.46	3.75
608	NASDAQ	NVDA	Tue, Jun 19, 2001	3.88	3.97	3.52	3.60
607	NASDAQ	NVDA	Mon, Jun 18, 2001	3.95	4.01	3.76	3.80
606	NASDAQ	NVDA	Fri, Jun 15, 2001	3.85	4.03	3.78	3.96
605	NASDAQ	NVDA	Thu, Jun 14, 2001	3.86	3.97	3.80	3.90
604	NASDAQ	NVDA	Wed, Jun 13, 2001	4.07	4.14	3.87	3.91
603	NASDAQ	NVDA	Tue, Jun 12, 2001	3.83	4.10	3.82	4.04
602	NASDAQ	NVDA	Mon, Jun 11, 2001	4.04	4.04	3.85	3.91
601	NASDAQ	NVDA	Fri, Jun 8, 2001	4.13	4.13	3.99	4.03
600	NASDAQ	NVDA	Thu, Jun 7, 2001	3.88	4.15	3.85	4.14
599	NASDAQ	NVDA	Wed, Jun 6, 2001	3.92	3.97	3.86	3.92
598	NASDAQ	NVDA	Tue, Jun 5, 2001	3.70	3.94	3.70	3.90
597	NASDAQ	NVDA	Mon, Jun 4, 2001	3.77	3.79	3.66	3.71
596	NASDAQ	NVDA	Fri, Jun 1, 2001	3.59	3.80	3.57	3.76
595	NASDAQ	NVDA	Thu, May 31, 2001	3.62	3.65	3.49	3.57
594	NASDAQ	NVDA	Wed, May 30, 2001	3.58	3.76	3.56	3.60
593	NASDAQ	NVDA	Tue, May 29, 2001	3.80	3.80	3.61	3.66
592	NASDAQ	NVDA	Fri, May 25, 2001	3.82	3.87	3.75	3.82
591	NASDAQ	NVDA	Thu, May 24, 2001	3.81	3.99	3.70	3.89
590	NASDAQ	NVDA	Wed, May 23, 2001	4.02	4.17	3.79	3.84
589	NASDAQ	NVDA	Tue, May 22, 2001	3.81	3.91	3.67	3.87
588	NASDAQ	NVDA	Mon, May 21, 2001	3.59	3.83	3.52	3.76
587	NASDAQ	NVDA	Fri, May 18, 2001	3.61	3.71	3.53	3.60
586	NASDAQ	NVDA	Thu, May 17, 2001	3.57	3.73	3.52	3.63
585	NASDAQ	NVDA	Wed, May 16, 2001	3.32	3.58	3.30	3.56
584	NASDAQ	NVDA	Tue, May 15, 2001	3.31	3.54	3.28	3.40
583	NASDAQ	NVDA	Mon, May 14, 2001	3.27	3.32	3.15	3.28
582	NASDAQ	NVDA	Fri, May 11, 2001	3.33	3.35	3.19	3.26
581	NASDAQ	NVDA	Thu, May 10, 2001	3.56	3.60	3.30	3.34
580	NASDAQ	NVDA	Wed, May 9, 2001	3.51	3.59	3.43	3.46
579	NASDAQ	NVDA	Tue, May 8, 2001	3.97	3.97	3.59	3.63
578	NASDAQ	NVDA	Mon, May 7, 2001	3.73	3.94	3.68	3.91
577	NASDAQ	NVDA	Fri, May 4, 2001	3.58	3.80	3.57	3.74
576	NASDAQ	NVDA	Thu, May 3, 2001	3.60	3.71	3.57	3.69
575	NASDAQ	NVDA	Wed, May 2, 2001	3.89	3.89	3.66	3.71
574	NASDAQ	NVDA	Tue, May 1, 2001	3.48	3.80	3.43	3.80
573	NASDAQ	NVDA	Mon, Apr 30, 2001	3.38	3.66	3.31	3.47
572	NASDAQ	NVDA	Fri, Apr 27, 2001	3.19	3.31	3.13	3.29
571	NASDAQ	NVDA	Thu, Apr 26, 2001	3.41	3.41	3.04	3.07
570	NASDAQ	NVDA	Wed, Apr 25, 2001	3.20	3.45	3.19	3.34
569	NASDAQ	NVDA	Tue, Apr 24, 2001	3.42	3.68	3.14	3.19
568	NASDAQ	NVDA	Mon, Apr 23, 2001	3.54	3.55	3.40	3.43
567	NASDAQ	NVDA	Fri, Apr 20, 2001	3.45	3.75	3.36	3.62
566	NASDAQ	NVDA	Thu, Apr 19, 2001	3.24	3.55	3.22	3.50
565	NASDAQ	NVDA	Wed, Apr 18, 2001	3.12	3.52	3.12	3.22
564	NASDAQ	NVDA	Tue, Apr 17, 2001	2.81	3.02	2.81	3.00
563	NASDAQ	NVDA	Mon, Apr 16, 2001	2.88	2.94	2.80	2.86
562	NASDAQ	NVDA	Thu, Apr 12, 2001	2.83	3.05	2.78	2.93
561	NASDAQ	NVDA	Wed, Apr 11, 2001	2.89	2.99	2.80	2.88
560	NASDAQ	NVDA	Tue, Apr 10, 2001	2.54	2.80	2.52	2.72
559	NASDAQ	NVDA	Mon, Apr 9, 2001	2.66	2.73	2.44	2.49
558	NASDAQ	NVDA	Fri, Apr 6, 2001	2.59	2.75	2.54	2.61
557	NASDAQ	NVDA	Thu, Apr 5, 2001	2.56	2.66	2.49	2.62
556	NASDAQ	NVDA	Wed, Apr 4, 2001	2.58	2.58	2.24	2.40
555	NASDAQ	NVDA	Tue, Apr 3, 2001	2.55	2.75	2.55	2.68
554	NASDAQ	NVDA	Mon, Apr 2, 2001	2.70	2.76	2.56	2.59
553	NASDAQ	NVDA	Fri, Mar 30, 2001	2.86	2.91	2.69	2.71
552	NASDAQ	NVDA	Thu, Mar 29, 2001	2.81	2.98	2.76	2.88
551	NASDAQ	NVDA	Wed, Mar 28, 2001	2.76	2.91	2.75	2.84
550	NASDAQ	NVDA	Tue, Mar 27, 2001	2.89	2.99	2.71	2.84
549	NASDAQ	NVDA	Mon, Mar 26, 2001	2.79	2.96	2.79	2.94
548	NASDAQ	NVDA	Fri, Mar 23, 2001	2.87	2.92	2.65	2.79
547	NASDAQ	NVDA	Thu, Mar 22, 2001	2.58	2.83	2.56	2.82
546	NASDAQ	NVDA	Wed, Mar 21, 2001	2.39	2.63	2.38	2.56
545	NASDAQ	NVDA	Tue, Mar 20, 2001	2.60	2.76	2.35	2.38
544	NASDAQ	NVDA	Mon, Mar 19, 2001	2.47	2.65	2.34	2.63
543	NASDAQ	NVDA	Fri, Mar 16, 2001	2.46	2.55	2.38	2.48
542	NASDAQ	NVDA	Thu, Mar 15, 2001	2.52	2.66	2.43	2.49
541	NASDAQ	NVDA	Wed, Mar 14, 2001	2.15	2.39	2.15	2.38
540	NASDAQ	NVDA	Tue, Mar 13, 2001	2.04	2.28	2.03	2.25
539	NASDAQ	NVDA	Mon, Mar 12, 2001	2.02	2.11	1.92	2.01
538	NASDAQ	NVDA	Fri, Mar 9, 2001	2.13	2.14	1.89	2.09
537	NASDAQ	NVDA	Thu, Mar 8, 2001	2.11	2.27	2.11	2.24
536	NASDAQ	NVDA	Wed, Mar 7, 2001	2.05	2.18	2.02	2.17
535	NASDAQ	NVDA	Tue, Mar 6, 2001	1.93	2.08	1.89	2.01
534	NASDAQ	NVDA	Mon, Mar 5, 2001	1.74	1.88	1.73	1.83
533	NASDAQ	NVDA	Fri, Mar 2, 2001	1.86	2.00	1.79	1.82
532	NASDAQ	NVDA	Thu, Mar 1, 2001	1.84	2.04	1.67	2.01
531	NASDAQ	NVDA	Wed, Feb 28, 2001	2.07	2.19	1.82	1.86
530	NASDAQ	NVDA	Tue, Feb 27, 2001	2.16	2.24	2.07	2.08
529	NASDAQ	NVDA	Mon, Feb 26, 2001	2.20	2.26	2.12	2.21
528	NASDAQ	NVDA	Fri, Feb 23, 2001	2.42	2.46	2.19	2.26
527	NASDAQ	NVDA	Thu, Feb 22, 2001	2.32	2.50	2.25	2.43
526	NASDAQ	NVDA	Wed, Feb 21, 2001	2.15	2.43	2.13	2.33
525	NASDAQ	NVDA	Tue, Feb 20, 2001	2.42	2.47	2.23	2.23
524	NASDAQ	NVDA	Fri, Feb 16, 2001	2.23	2.54	2.23	2.48
523	NASDAQ	NVDA	Thu, Feb 15, 2001	2.26	2.39	2.24	2.35
522	NASDAQ	NVDA	Wed, Feb 14, 2001	1.83	2.04	1.75	1.99
521	NASDAQ	NVDA	Tue, Feb 13, 2001	1.83	1.94	1.81	1.85
520	NASDAQ	NVDA	Mon, Feb 12, 2001	1.83	1.85	1.71	1.80
519	NASDAQ	NVDA	Fri, Feb 9, 2001	1.84	1.86	1.78	1.85
518	NASDAQ	NVDA	Thu, Feb 8, 2001	1.88	1.99	1.85	1.86
517	NASDAQ	NVDA	Wed, Feb 7, 2001	1.95	1.96	1.77	1.87
516	NASDAQ	NVDA	Tue, Feb 6, 2001	1.91	2.00	1.91	1.96
515	NASDAQ	NVDA	Mon, Feb 5, 2001	1.95	1.96	1.84	1.95
514	NASDAQ	NVDA	Fri, Feb 2, 2001	2.16	2.21	1.94	1.95
513	NASDAQ	NVDA	Thu, Feb 1, 2001	2.15	2.18	2.06	2.16
512	NASDAQ	NVDA	Wed, Jan 31, 2001	2.18	2.26	2.10	2.15
511	NASDAQ	NVDA	Tue, Jan 30, 2001	2.16	2.22	2.12	2.17
510	NASDAQ	NVDA	Mon, Jan 29, 2001	2.05	2.13	1.98	2.13
509	NASDAQ	NVDA	Fri, Jan 26, 2001	1.94	2.14	1.92	2.12
508	NASDAQ	NVDA	Thu, Jan 25, 2001	2.20	2.21	2.01	2.05
507	NASDAQ	NVDA	Wed, Jan 24, 2001	2.29	2.31	2.15	2.28
506	NASDAQ	NVDA	Tue, Jan 23, 2001	2.06	2.33	2.05	2.29
505	NASDAQ	NVDA	Mon, Jan 22, 2001	2.10	2.19	2.02	2.08
504	NASDAQ	NVDA	Fri, Jan 19, 2001	2.29	2.38	2.14	2.17
503	NASDAQ	NVDA	Thu, Jan 18, 2001	1.87	2.28	1.83	2.23
502	NASDAQ	NVDA	Wed, Jan 17, 2001	1.94	2.00	1.86	1.87
501	NASDAQ	NVDA	Tue, Jan 16, 2001	1.97	1.97	1.77	1.80
500	NASDAQ	NVDA	Fri, Jan 12, 2001	2.03	2.16	1.94	1.96
499	NASDAQ	NVDA	Thu, Jan 11, 2001	1.80	2.08	1.77	2.00
498	NASDAQ	NVDA	Wed, Jan 10, 2001	1.64	1.85	1.60	1.85
497	NASDAQ	NVDA	Tue, Jan 9, 2001	1.72	1.76	1.63	1.73
496	NASDAQ	NVDA	Mon, Jan 8, 2001	1.50	1.76	1.50	1.69
495	NASDAQ	NVDA	Fri, Jan 5, 2001	1.80	1.81	1.51	1.55
494	NASDAQ	NVDA	Thu, Jan 4, 2001	1.60	1.86	1.56	1.82
493	NASDAQ	NVDA	Wed, Jan 3, 2001	1.21	1.64	1.18	1.63
492	NASDAQ	NVDA	Tue, Jan 2, 2001	1.38	1.39	1.24	1.25
491	NASDAQ	NVDA	Fri, Dec 29, 2000	1.50	1.55	1.33	1.37
490	NASDAQ	NVDA	Thu, Dec 28, 2000	1.43	1.54	1.41	1.50
489	NASDAQ	NVDA	Wed, Dec 27, 2000	1.39	1.55	1.33	1.49
488	NASDAQ	NVDA	Tue, Dec 26, 2000	1.48	1.49	1.31	1.40
487	NASDAQ	NVDA	Fri, Dec 22, 2000	1.26	1.59	1.26	1.46
486	NASDAQ	NVDA	Thu, Dec 21, 2000	1.31	1.49	1.15	1.16
485	NASDAQ	NVDA	Wed, Dec 20, 2000	1.41	1.62	1.26	1.33
484	NASDAQ	NVDA	Tue, Dec 19, 2000	1.64	1.78	1.46	1.49
483	NASDAQ	NVDA	Mon, Dec 18, 2000	1.63	1.67	1.59	1.61
482	NASDAQ	NVDA	Fri, Dec 15, 2000	1.62	1.72	1.55	1.56
481	NASDAQ	NVDA	Thu, Dec 14, 2000	1.85	1.86	1.69	1.73
480	NASDAQ	NVDA	Wed, Dec 13, 2000	2.01	2.04	1.82	1.86
479	NASDAQ	NVDA	Tue, Dec 12, 2000	2.02	2.06	1.95	2.02
478	NASDAQ	NVDA	Mon, Dec 11, 2000	2.01	2.11	1.95	2.07
477	NASDAQ	NVDA	Fri, Dec 8, 2000	1.86	2.08	1.69	2.07
476	NASDAQ	NVDA	Thu, Dec 7, 2000	1.64	1.78	1.55	1.69
475	NASDAQ	NVDA	Wed, Dec 6, 2000	1.97	2.02	1.71	1.72
474	NASDAQ	NVDA	Tue, Dec 5, 2000	2.02	2.09	1.83	2.01
473	NASDAQ	NVDA	Mon, Dec 4, 2000	1.87	1.93	1.74	1.88
472	NASDAQ	NVDA	Fri, Dec 1, 2000	1.79	2.03	1.78	1.85
471	NASDAQ	NVDA	Thu, Nov 30, 2000	1.84	1.84	1.52	1.69
470	NASDAQ	NVDA	Wed, Nov 29, 2000	2.17	2.18	1.85	2.01
469	NASDAQ	NVDA	Tue, Nov 28, 2000	2.35	2.38	2.09	2.14
468	NASDAQ	NVDA	Mon, Nov 27, 2000	2.57	2.58	2.22	2.32
467	NASDAQ	NVDA	Fri, Nov 24, 2000	2.29	2.48	2.29	2.40
466	NASDAQ	NVDA	Wed, Nov 22, 2000	2.29	2.36	2.17	2.27
465	NASDAQ	NVDA	Tue, Nov 21, 2000	2.54	2.56	2.27	2.39
464	NASDAQ	NVDA	Mon, Nov 20, 2000	2.54	2.54	2.41	2.44
463	NASDAQ	NVDA	Fri, Nov 17, 2000	2.71	2.85	2.55	2.64
462	NASDAQ	NVDA	Thu, Nov 16, 2000	2.79	2.86	2.67	2.69
461	NASDAQ	NVDA	Wed, Nov 15, 2000	2.86	2.95	2.74	2.87
460	NASDAQ	NVDA	Tue, Nov 14, 2000	2.63	2.93	2.60	2.91
459	NASDAQ	NVDA	Mon, Nov 13, 2000	2.33	2.73	2.25	2.46
458	NASDAQ	NVDA	Fri, Nov 10, 2000	2.68	2.81	2.39	2.45
457	NASDAQ	NVDA	Thu, Nov 9, 2000	2.72	2.85	2.46	2.59
456	NASDAQ	NVDA	Wed, Nov 8, 2000	3.02	3.02	2.85	2.89
455	NASDAQ	NVDA	Tue, Nov 7, 2000	3.15	3.15	2.88	2.98
454	NASDAQ	NVDA	Mon, Nov 6, 2000	3.04	3.33	3.02	3.20
453	NASDAQ	NVDA	Fri, Nov 3, 2000	2.75	3.02	2.73	2.97
452	NASDAQ	NVDA	Thu, Nov 2, 2000	2.68	2.85	2.64	2.79
451	NASDAQ	NVDA	Wed, Nov 1, 2000	2.53	2.63	2.44	2.59
450	NASDAQ	NVDA	Tue, Oct 31, 2000	2.47	2.63	2.39	2.59
449	NASDAQ	NVDA	Mon, Oct 30, 2000	2.51	2.57	2.37	2.37
448	NASDAQ	NVDA	Fri, Oct 27, 2000	2.61	2.68	2.46	2.55
447	NASDAQ	NVDA	Thu, Oct 26, 2000	2.52	2.71	2.34	2.61
446	NASDAQ	NVDA	Wed, Oct 25, 2000	2.67	2.71	2.49	2.51
445	NASDAQ	NVDA	Tue, Oct 24, 2000	2.82	2.87	2.73	2.74
444	NASDAQ	NVDA	Mon, Oct 23, 2000	2.92	2.94	2.74	2.84
443	NASDAQ	NVDA	Fri, Oct 20, 2000	2.59	2.97	2.57	2.90
442	NASDAQ	NVDA	Thu, Oct 19, 2000	2.58	2.69	2.54	2.65
441	NASDAQ	NVDA	Wed, Oct 18, 2000	2.30	2.56	2.19	2.42
440	NASDAQ	NVDA	Tue, Oct 17, 2000	2.64	2.65	2.43	2.46
439	NASDAQ	NVDA	Mon, Oct 16, 2000	2.71	2.71	2.59	2.65
438	NASDAQ	NVDA	Fri, Oct 13, 2000	2.63	2.79	2.60	2.71
437	NASDAQ	NVDA	Thu, Oct 12, 2000	2.78	2.94	2.58	2.61
436	NASDAQ	NVDA	Wed, Oct 11, 2000	2.53	2.86	2.43	2.72
435	NASDAQ	NVDA	Tue, Oct 10, 2000	2.79	2.93	2.67	2.69
434	NASDAQ	NVDA	Mon, Oct 9, 2000	2.78	2.96	2.58	2.91
433	NASDAQ	NVDA	Fri, Oct 6, 2000	3.05	3.07	2.81	2.85
432	NASDAQ	NVDA	Thu, Oct 5, 2000	3.14	3.14	2.98	3.04
431	NASDAQ	NVDA	Wed, Oct 4, 2000	3.07	3.17	3.03	3.11
430	NASDAQ	NVDA	Tue, Oct 3, 2000	3.35	3.38	3.13	3.15
429	NASDAQ	NVDA	Mon, Oct 2, 2000	3.46	3.59	3.24	3.33
428	NASDAQ	NVDA	Fri, Sep 29, 2000	3.41	3.54	3.35	3.41
427	NASDAQ	NVDA	Thu, Sep 28, 2000	3.38	3.53	3.29	3.51
426	NASDAQ	NVDA	Wed, Sep 27, 2000	3.20	3.56	3.20	3.41
425	NASDAQ	NVDA	Tue, Sep 26, 2000	3.19	3.27	3.04	3.23
424	NASDAQ	NVDA	Mon, Sep 25, 2000	3.03	3.20	3.01	3.15
423	NASDAQ	NVDA	Fri, Sep 22, 2000	2.61	2.98	2.60	2.94
422	NASDAQ	NVDA	Thu, Sep 21, 2000	2.79	2.96	2.79	2.89
421	NASDAQ	NVDA	Wed, Sep 20, 2000	2.79	2.84	2.73	2.77
420	NASDAQ	NVDA	Tue, Sep 19, 2000	2.65	2.88	2.63	2.87
419	NASDAQ	NVDA	Mon, Sep 18, 2000	2.96	2.98	2.75	2.78
418	NASDAQ	NVDA	Fri, Sep 15, 2000	2.88	2.99	2.85	2.95
417	NASDAQ	NVDA	Thu, Sep 14, 2000	2.93	3.06	2.85	2.89
416	NASDAQ	NVDA	Wed, Sep 13, 2000	2.91	2.97	2.85	2.92
415	NASDAQ	NVDA	Tue, Sep 12, 2000	2.94	3.09	2.88	2.92
414	NASDAQ	NVDA	Mon, Sep 11, 2000	3.02	3.04	2.82	2.94
413	NASDAQ	NVDA	Fri, Sep 8, 2000	3.22	3.29	3.05	3.06
412	NASDAQ	NVDA	Thu, Sep 7, 2000	3.14	3.26	3.01	3.26
411	NASDAQ	NVDA	Wed, Sep 6, 2000	3.33	3.33	3.06	3.09
410	NASDAQ	NVDA	Tue, Sep 5, 2000	3.39	3.39	3.29	3.32
409	NASDAQ	NVDA	Fri, Sep 1, 2000	3.38	3.41	3.28	3.31
408	NASDAQ	NVDA	Thu, Aug 31, 2000	3.32	3.44	3.26	3.31
407	NASDAQ	NVDA	Wed, Aug 30, 2000	3.21	3.32	3.17	3.27
406	NASDAQ	NVDA	Tue, Aug 29, 2000	3.26	3.27	3.21	3.24
405	NASDAQ	NVDA	Mon, Aug 28, 2000	3.14	3.29	3.10	3.25
404	NASDAQ	NVDA	Fri, Aug 25, 2000	3.17	3.24	3.11	3.13
403	NASDAQ	NVDA	Thu, Aug 24, 2000	3.10	3.24	3.05	3.21
402	NASDAQ	NVDA	Wed, Aug 23, 2000	2.90	3.13	2.84	3.12
401	NASDAQ	NVDA	Tue, Aug 22, 2000	3.09	3.16	2.92	2.95
400	NASDAQ	NVDA	Mon, Aug 21, 2000	3.33	3.38	3.25	3.26
399	NASDAQ	NVDA	Fri, Aug 18, 2000	3.09	3.24	3.08	3.21
398	NASDAQ	NVDA	Thu, Aug 17, 2000	3.00	3.11	2.99	3.10
397	NASDAQ	NVDA	Wed, Aug 16, 2000	3.13	3.13	2.95	3.04
396	NASDAQ	NVDA	Tue, Aug 15, 2000	2.72	3.02	2.72	2.97
395	NASDAQ	NVDA	Mon, Aug 14, 2000	2.72	2.74	2.63	2.71
394	NASDAQ	NVDA	Fri, Aug 11, 2000	2.76	2.78	2.56	2.68
393	NASDAQ	NVDA	Thu, Aug 10, 2000	2.66	2.81	2.60	2.75
392	NASDAQ	NVDA	Wed, Aug 9, 2000	2.84	2.86	2.68	2.72
391	NASDAQ	NVDA	Tue, Aug 8, 2000	2.80	2.96	2.79	2.80
390	NASDAQ	NVDA	Mon, Aug 7, 2000	2.67	2.89	2.66	2.86
389	NASDAQ	NVDA	Fri, Aug 4, 2000	2.67	2.71	2.61	2.66
388	NASDAQ	NVDA	Thu, Aug 3, 2000	2.25	2.67	2.25	2.61
387	NASDAQ	NVDA	Wed, Aug 2, 2000	2.42	2.54	2.38	2.50
386	NASDAQ	NVDA	Tue, Aug 1, 2000	2.50	2.52	2.43	2.45
385	NASDAQ	NVDA	Mon, Jul 31, 2000	2.38	2.51	2.25	2.50
384	NASDAQ	NVDA	Fri, Jul 28, 2000	2.21	2.41	2.08	2.25
383	NASDAQ	NVDA	Thu, Jul 27, 2000	2.29	2.32	2.17	2.20
382	NASDAQ	NVDA	Wed, Jul 26, 2000	2.56	2.56	2.30	2.37
381	NASDAQ	NVDA	Tue, Jul 25, 2000	2.70	2.72	2.55	2.56
380	NASDAQ	NVDA	Mon, Jul 24, 2000	2.91	2.93	2.54	2.66
379	NASDAQ	NVDA	Fri, Jul 21, 2000	2.88	2.96	2.83	2.90
378	NASDAQ	NVDA	Thu, Jul 20, 2000	2.79	2.94	2.78	2.87
377	NASDAQ	NVDA	Wed, Jul 19, 2000	2.88	2.90	2.73	2.79
376	NASDAQ	NVDA	Tue, Jul 18, 2000	2.88	3.13	2.88	2.98
375	NASDAQ	NVDA	Mon, Jul 17, 2000	3.12	3.13	3.03	3.04
374	NASDAQ	NVDA	Fri, Jul 14, 2000	3.16	3.22	3.00	3.08
373	NASDAQ	NVDA	Thu, Jul 13, 2000	2.89	3.11	2.89	3.10
372	NASDAQ	NVDA	Wed, Jul 12, 2000	2.87	2.98	2.78	2.83
371	NASDAQ	NVDA	Tue, Jul 11, 2000	2.52	2.89	2.49	2.76
370	NASDAQ	NVDA	Mon, Jul 10, 2000	2.38	2.61	2.36	2.55
369	NASDAQ	NVDA	Fri, Jul 7, 2000	2.50	2.54	2.38	2.42
368	NASDAQ	NVDA	Thu, Jul 6, 2000	2.28	2.49	2.22	2.41
367	NASDAQ	NVDA	Wed, Jul 5, 2000	2.54	2.54	2.20	2.27
366	NASDAQ	NVDA	Mon, Jul 3, 2000	2.67	2.75	2.52	2.55
365	NASDAQ	NVDA	Fri, Jun 30, 2000	2.56	2.69	2.43	2.65
364	NASDAQ	NVDA	Thu, Jun 29, 2000	2.80	2.80	2.40	2.44
363	NASDAQ	NVDA	Wed, Jun 28, 2000	3.03	3.15	2.77	2.85
362	NASDAQ	NVDA	Tue, Jun 27, 2000	3.43	3.48	2.88	2.97
361	NASDAQ	NVDA	Mon, Jun 26, 2000	3.15	3.48	3.10	3.46
360	NASDAQ	NVDA	Fri, Jun 23, 2000	3.32	3.36	3.08	3.08
359	NASDAQ	NVDA	Thu, Jun 22, 2000	3.59	3.66	3.37	3.41
358	NASDAQ	NVDA	Wed, Jun 21, 2000	3.22	3.67	3.22	3.60
357	NASDAQ	NVDA	Tue, Jun 20, 2000	3.37	3.41	3.23	3.27
356	NASDAQ	NVDA	Mon, Jun 19, 2000	3.11	3.57	3.03	3.32
355	NASDAQ	NVDA	Fri, Jun 16, 2000	2.70	3.13	2.70	3.12
354	NASDAQ	NVDA	Thu, Jun 15, 2000	2.63	2.71	2.49	2.71
353	NASDAQ	NVDA	Wed, Jun 14, 2000	2.69	2.71	2.61	2.64
352	NASDAQ	NVDA	Tue, Jun 13, 2000	2.49	2.65	2.48	2.64
351	NASDAQ	NVDA	Mon, Jun 12, 2000	2.65	2.67	2.51	2.56
350	NASDAQ	NVDA	Fri, Jun 9, 2000	2.61	2.75	2.57	2.63
349	NASDAQ	NVDA	Thu, Jun 8, 2000	2.61	2.61	2.46	2.56
348	NASDAQ	NVDA	Wed, Jun 7, 2000	2.64	2.66	2.50	2.54
347	NASDAQ	NVDA	Tue, Jun 6, 2000	2.81	2.91	2.65	2.66
346	NASDAQ	NVDA	Mon, Jun 5, 2000	2.74	2.94	2.63	2.80
345	NASDAQ	NVDA	Fri, Jun 2, 2000	2.49	2.77	2.49	2.74
344	NASDAQ	NVDA	Thu, Jun 1, 2000	2.45	2.47	2.38	2.44
343	NASDAQ	NVDA	Wed, May 31, 2000	2.28	2.42	2.28	2.38
342	NASDAQ	NVDA	Tue, May 30, 2000	2.26	2.35	2.25	2.29
341	NASDAQ	NVDA	Fri, May 26, 2000	2.20	2.26	2.06	2.20
340	NASDAQ	NVDA	Thu, May 25, 2000	2.25	2.39	2.16	2.19
339	NASDAQ	NVDA	Wed, May 24, 2000	2.24	2.28	1.92	2.22
338	NASDAQ	NVDA	Tue, May 23, 2000	2.21	2.46	2.17	2.25
337	NASDAQ	NVDA	Mon, May 22, 2000	2.10	2.27	1.92	2.27
336	NASDAQ	NVDA	Fri, May 19, 2000	2.08	2.20	2.07	2.13
335	NASDAQ	NVDA	Thu, May 18, 2000	2.32	2.35	2.13	2.15
334	NASDAQ	NVDA	Wed, May 17, 2000	2.06	2.39	2.06	2.30
333	NASDAQ	NVDA	Tue, May 16, 2000	1.85	2.01	1.83	1.96
332	NASDAQ	NVDA	Mon, May 15, 2000	1.65	1.80	1.57	1.78
331	NASDAQ	NVDA	Fri, May 12, 2000	1.76	1.85	1.66	1.66
330	NASDAQ	NVDA	Thu, May 11, 2000	1.67	1.74	1.64	1.71
329	NASDAQ	NVDA	Wed, May 10, 2000	1.80	1.81	1.63	1.64
328	NASDAQ	NVDA	Tue, May 9, 2000	1.88	1.90	1.77	1.82
327	NASDAQ	NVDA	Mon, May 8, 2000	1.87	1.94	1.85	1.85
326	NASDAQ	NVDA	Fri, May 5, 2000	1.83	1.96	1.80	1.92
325	NASDAQ	NVDA	Thu, May 4, 2000	1.81	1.91	1.79	1.83
324	NASDAQ	NVDA	Wed, May 3, 2000	1.83	1.89	1.67	1.81
323	NASDAQ	NVDA	Tue, May 2, 2000	1.92	2.03	1.79	1.84
322	NASDAQ	NVDA	Mon, May 1, 2000	1.93	1.97	1.87	1.92
321	NASDAQ	NVDA	Fri, Apr 28, 2000	1.93	2.00	1.86	1.86
320	NASDAQ	NVDA	Thu, Apr 27, 2000	1.64	1.91	1.63	1.90
319	NASDAQ	NVDA	Wed, Apr 26, 2000	1.89	1.94	1.75	1.75
318	NASDAQ	NVDA	Tue, Apr 25, 2000	1.67	1.82	1.66	1.77
317	NASDAQ	NVDA	Mon, Apr 24, 2000	1.58	1.65	1.51	1.60
316	NASDAQ	NVDA	Thu, Apr 20, 2000	1.73	1.77	1.66	1.68
315	NASDAQ	NVDA	Wed, Apr 19, 2000	1.83	1.85	1.67	1.69
314	NASDAQ	NVDA	Tue, Apr 18, 2000	1.66	1.87	1.61	1.77
313	NASDAQ	NVDA	Mon, Apr 17, 2000	1.31	1.56	1.31	1.51
312	NASDAQ	NVDA	Fri, Apr 14, 2000	1.47	1.58	1.36	1.43
311	NASDAQ	NVDA	Thu, Apr 13, 2000	1.65	1.71	1.54	1.57
310	NASDAQ	NVDA	Wed, Apr 12, 2000	1.83	1.88	1.64	1.64
309	NASDAQ	NVDA	Tue, Apr 11, 2000	1.81	1.98	1.67	1.83
308	NASDAQ	NVDA	Mon, Apr 10, 2000	2.17	2.30	1.91	1.95
307	NASDAQ	NVDA	Fri, Apr 7, 2000	2.10	2.19	2.01	2.14
306	NASDAQ	NVDA	Thu, Apr 6, 2000	2.00	2.10	1.90	2.00
305	NASDAQ	NVDA	Wed, Apr 5, 2000	1.58	2.03	1.50	1.91
304	NASDAQ	NVDA	Tue, Apr 4, 2000	1.71	1.74	1.19	1.56
303	NASDAQ	NVDA	Mon, Apr 3, 2000	1.74	1.75	1.58	1.62
302	NASDAQ	NVDA	Fri, Mar 31, 2000	1.67	1.83	1.64	1.76
301	NASDAQ	NVDA	Thu, Mar 30, 2000	1.52	1.70	1.47	1.56
300	NASDAQ	NVDA	Wed, Mar 29, 2000	1.68	1.72	1.50	1.57
299	NASDAQ	NVDA	Tue, Mar 28, 2000	1.75	1.77	1.65	1.68
298	NASDAQ	NVDA	Mon, Mar 27, 2000	1.94	2.00	1.80	1.81
297	NASDAQ	NVDA	Fri, Mar 24, 2000	2.01	2.10	1.88	1.94
296	NASDAQ	NVDA	Thu, Mar 23, 2000	1.97	2.14	1.97	2.03
295	NASDAQ	NVDA	Wed, Mar 22, 2000	1.99	2.05	1.96	1.99
294	NASDAQ	NVDA	Tue, Mar 21, 2000	2.08	2.10	1.81	1.98
293	NASDAQ	NVDA	Mon, Mar 20, 2000	2.16	2.23	2.01	2.08
292	NASDAQ	NVDA	Fri, Mar 17, 2000	1.92	2.23	1.92	2.08
291	NASDAQ	NVDA	Thu, Mar 16, 2000	2.27	2.35	1.93	1.96
290	NASDAQ	NVDA	Wed, Mar 15, 2000	2.46	2.52	2.13	2.20
289	NASDAQ	NVDA	Tue, Mar 14, 2000	3.09	3.09	2.25	2.29
288	NASDAQ	NVDA	Mon, Mar 13, 2000	2.23	3.13	2.21	3.11
287	NASDAQ	NVDA	Fri, Mar 10, 2000	2.20	3.02	2.18	2.46
286	NASDAQ	NVDA	Thu, Mar 9, 2000	1.77	2.25	1.77	2.09
285	NASDAQ	NVDA	Wed, Mar 8, 2000	1.73	1.77	1.61	1.75
284	NASDAQ	NVDA	Tue, Mar 7, 2000	1.56	1.82	1.49	1.74
283	NASDAQ	NVDA	Mon, Mar 6, 2000	1.23	1.33	1.21	1.22
282	NASDAQ	NVDA	Fri, Mar 3, 2000	1.21	1.24	1.20	1.23
281	NASDAQ	NVDA	Thu, Mar 2, 2000	1.30	1.30	1.20	1.21
280	NASDAQ	NVDA	Wed, Mar 1, 2000	1.33	1.33	1.27	1.29
279	NASDAQ	NVDA	Tue, Feb 29, 2000	1.26	1.35	1.26	1.33
278	NASDAQ	NVDA	Mon, Feb 28, 2000	1.27	1.28	1.24	1.27
277	NASDAQ	NVDA	Fri, Feb 25, 2000	1.36	1.36	1.22	1.27
276	NASDAQ	NVDA	Thu, Feb 24, 2000	1.38	1.39	1.30	1.36
275	NASDAQ	NVDA	Wed, Feb 23, 2000	1.35	1.39	1.33	1.37
274	NASDAQ	NVDA	Tue, Feb 22, 2000	1.36	1.38	1.31	1.36
273	NASDAQ	NVDA	Fri, Feb 18, 2000	1.24	1.42	1.23	1.40
272	NASDAQ	NVDA	Thu, Feb 17, 2000	1.21	1.27	1.20	1.26
271	NASDAQ	NVDA	Wed, Feb 16, 2000	1.17	1.26	1.16	1.21
270	NASDAQ	NVDA	Tue, Feb 15, 2000	1.21	1.21	1.11	1.16
269	NASDAQ	NVDA	Mon, Feb 14, 2000	1.04	1.21	1.03	1.21
268	NASDAQ	NVDA	Fri, Feb 11, 2000	1.08	1.08	0.97	1.04
267	NASDAQ	NVDA	Thu, Feb 10, 2000	0.90	1.04	0.90	1.03
266	NASDAQ	NVDA	Wed, Feb 9, 2000	0.86	0.88	0.85	0.85
265	NASDAQ	NVDA	Tue, Feb 8, 2000	0.81	0.86	0.79	0.83
264	NASDAQ	NVDA	Mon, Feb 7, 2000	0.85	0.85	0.79	0.79
263	NASDAQ	NVDA	Fri, Feb 4, 2000	0.85	0.85	0.83	0.85
262	NASDAQ	NVDA	Thu, Feb 3, 2000	0.84	0.86	0.82	0.83
261	NASDAQ	NVDA	Wed, Feb 2, 2000	0.79	0.83	0.79	0.81
260	NASDAQ	NVDA	Tue, Feb 1, 2000	0.77	0.80	0.74	0.79
259	NASDAQ	NVDA	Mon, Jan 31, 2000	0.78	0.80	0.73	0.77
258	NASDAQ	NVDA	Fri, Jan 28, 2000	0.79	0.80	0.75	0.78
257	NASDAQ	NVDA	Thu, Jan 27, 2000	0.85	0.85	0.77	0.80
256	NASDAQ	NVDA	Wed, Jan 26, 2000	0.88	0.91	0.83	0.85
255	NASDAQ	NVDA	Tue, Jan 25, 2000	0.89	0.90	0.85	0.88
254	NASDAQ	NVDA	Mon, Jan 24, 2000	0.96	0.96	0.89	0.89
253	NASDAQ	NVDA	Fri, Jan 21, 2000	0.94	0.94	0.91	0.93
252	NASDAQ	NVDA	Thu, Jan 20, 2000	0.95	1.01	0.93	0.94
251	NASDAQ	NVDA	Wed, Jan 19, 2000	0.96	0.96	0.94	0.95
250	NASDAQ	NVDA	Tue, Jan 18, 2000	0.93	0.96	0.89	0.95
249	NASDAQ	NVDA	Fri, Jan 14, 2000	0.89	0.95	0.89	0.92
248	NASDAQ	NVDA	Thu, Jan 13, 2000	0.84	0.89	0.83	0.88
247	NASDAQ	NVDA	Wed, Jan 12, 2000	0.86	0.87	0.83	0.84
246	NASDAQ	NVDA	Tue, Jan 11, 2000	0.90	0.91	0.86	0.86
245	NASDAQ	NVDA	Mon, Jan 10, 2000	0.88	0.94	0.86	0.90
244	NASDAQ	NVDA	Fri, Jan 7, 2000	0.85	0.88	0.84	0.87
243	NASDAQ	NVDA	Thu, Jan 6, 2000	0.92	0.92	0.82	0.86
242	NASDAQ	NVDA	Wed, Jan 5, 2000	0.92	0.94	0.90	0.92
241	NASDAQ	NVDA	Tue, Jan 4, 2000	0.96	0.96	0.90	0.95
240	NASDAQ	NVDA	Mon, Jan 3, 2000	0.98	0.99	0.92	0.98
239	NASDAQ	NVDA	Fri, Dec 31, 1999	0.96	0.98	0.96	0.98
238	NASDAQ	NVDA	Thu, Dec 30, 1999	0.96	0.97	0.94	0.97
237	NASDAQ	NVDA	Wed, Dec 29, 1999	0.93	0.97	0.92	0.96
236	NASDAQ	NVDA	Tue, Dec 28, 1999	0.93	0.96	0.92	0.93
235	NASDAQ	NVDA	Mon, Dec 27, 1999	0.99	0.99	0.92	0.93
234	NASDAQ	NVDA	Thu, Dec 23, 1999	0.91	0.97	0.90	0.97
233	NASDAQ	NVDA	Wed, Dec 22, 1999	0.89	0.92	0.85	0.91
232	NASDAQ	NVDA	Tue, Dec 21, 1999	0.85	0.89	0.82	0.89
231	NASDAQ	NVDA	Mon, Dec 20, 1999	0.79	0.86	0.76	0.85
230	NASDAQ	NVDA	Fri, Dec 17, 1999	0.77	0.80	0.76	0.78
229	NASDAQ	NVDA	Thu, Dec 16, 1999	0.75	0.77	0.74	0.74
228	NASDAQ	NVDA	Wed, Dec 15, 1999	0.77	0.77	0.73	0.75
227	NASDAQ	NVDA	Tue, Dec 14, 1999	0.79	0.81	0.77	0.77
226	NASDAQ	NVDA	Mon, Dec 13, 1999	0.78	0.81	0.77	0.79
225	NASDAQ	NVDA	Fri, Dec 10, 1999	0.81	0.82	0.78	0.79
224	NASDAQ	NVDA	Thu, Dec 9, 1999	0.82	0.84	0.77	0.80
223	NASDAQ	NVDA	Wed, Dec 8, 1999	0.79	0.83	0.78	0.82
222	NASDAQ	NVDA	Tue, Dec 7, 1999	0.82	0.82	0.76	0.79
221	NASDAQ	NVDA	Mon, Dec 6, 1999	0.80	0.82	0.80	0.82
220	NASDAQ	NVDA	Fri, Dec 3, 1999	0.82	0.84	0.78	0.79
219	NASDAQ	NVDA	Thu, Dec 2, 1999	0.76	0.82	0.76	0.81
218	NASDAQ	NVDA	Wed, Dec 1, 1999	0.72	0.77	0.72	0.76
217	NASDAQ	NVDA	Tue, Nov 30, 1999	0.77	0.78	0.72	0.72
216	NASDAQ	NVDA	Mon, Nov 29, 1999	0.79	0.80	0.75	0.77
215	NASDAQ	NVDA	Fri, Nov 26, 1999	0.79	0.80	0.77	0.80
214	NASDAQ	NVDA	Wed, Nov 24, 1999	0.82	0.83	0.74	0.80
213	NASDAQ	NVDA	Tue, Nov 23, 1999	0.80	0.84	0.79	0.83
212	NASDAQ	NVDA	Mon, Nov 22, 1999	0.92	0.92	0.84	0.89
211	NASDAQ	NVDA	Fri, Nov 19, 1999	0.84	0.92	0.83	0.89
210	NASDAQ	NVDA	Thu, Nov 18, 1999	0.76	0.77	0.74	0.75
209	NASDAQ	NVDA	Wed, Nov 17, 1999	0.73	0.78	0.72	0.74
208	NASDAQ	NVDA	Tue, Nov 16, 1999	0.67	0.73	0.67	0.72
207	NASDAQ	NVDA	Mon, Nov 15, 1999	0.67	0.69	0.64	0.65
206	NASDAQ	NVDA	Fri, Nov 12, 1999	0.66	0.67	0.62	0.67
205	NASDAQ	NVDA	Thu, Nov 11, 1999	0.59	0.66	0.58	0.63
204	NASDAQ	NVDA	Wed, Nov 10, 1999	0.60	0.60	0.58	0.59
203	NASDAQ	NVDA	Tue, Nov 9, 1999	0.60	0.61	0.57	0.60
202	NASDAQ	NVDA	Mon, Nov 8, 1999	0.57	0.62	0.55	0.61
201	NASDAQ	NVDA	Fri, Nov 5, 1999	0.63	0.63	0.56	0.59
200	NASDAQ	NVDA	Thu, Nov 4, 1999	0.58	0.62	0.58	0.61
199	NASDAQ	NVDA	Wed, Nov 3, 1999	0.54	0.59	0.54	0.57
198	NASDAQ	NVDA	Tue, Nov 2, 1999	0.50	0.52	0.49	0.52
197	NASDAQ	NVDA	Mon, Nov 1, 1999	0.45	0.51	0.45	0.49
196	NASDAQ	NVDA	Fri, Oct 29, 1999	0.43	0.47	0.43	0.46
195	NASDAQ	NVDA	Thu, Oct 28, 1999	0.45	0.46	0.42	0.43
194	NASDAQ	NVDA	Wed, Oct 27, 1999	0.47	0.47	0.44	0.45
193	NASDAQ	NVDA	Tue, Oct 26, 1999	0.45	0.48	0.44	0.47
192	NASDAQ	NVDA	Mon, Oct 25, 1999	0.45	0.45	0.43	0.43
191	NASDAQ	NVDA	Fri, Oct 22, 1999	0.44	0.46	0.44	0.45
190	NASDAQ	NVDA	Thu, Oct 21, 1999	0.42	0.44	0.41	0.44
189	NASDAQ	NVDA	Wed, Oct 20, 1999	0.41	0.42	0.40	0.42
188	NASDAQ	NVDA	Tue, Oct 19, 1999	0.43	0.43	0.40	0.40
187	NASDAQ	NVDA	Mon, Oct 18, 1999	0.45	0.45	0.42	0.42
186	NASDAQ	NVDA	Fri, Oct 15, 1999	0.43	0.45	0.42	0.45
185	NASDAQ	NVDA	Thu, Oct 14, 1999	0.46	0.46	0.44	0.45
184	NASDAQ	NVDA	Wed, Oct 13, 1999	0.46	0.46	0.45	0.46
183	NASDAQ	NVDA	Tue, Oct 12, 1999	0.48	0.48	0.47	0.47
182	NASDAQ	NVDA	Mon, Oct 11, 1999	0.49	0.49	0.46	0.48
181	NASDAQ	NVDA	Fri, Oct 8, 1999	0.47	0.50	0.45	0.49
180	NASDAQ	NVDA	Thu, Oct 7, 1999	0.52	0.52	0.46	0.47
179	NASDAQ	NVDA	Wed, Oct 6, 1999	0.45	0.52	0.44	0.50
178	NASDAQ	NVDA	Tue, Oct 5, 1999	0.41	0.45	0.41	0.45
177	NASDAQ	NVDA	Mon, Oct 4, 1999	0.41	0.41	0.40	0.41
176	NASDAQ	NVDA	Fri, Oct 1, 1999	0.39	0.41	0.38	0.40
175	NASDAQ	NVDA	Thu, Sep 30, 1999	0.42	0.43	0.40	0.40
174	NASDAQ	NVDA	Wed, Sep 29, 1999	0.45	0.46	0.40	0.40
173	NASDAQ	NVDA	Tue, Sep 28, 1999	0.40	0.44	0.40	0.44
172	NASDAQ	NVDA	Mon, Sep 27, 1999	0.40	0.41	0.38	0.40
171	NASDAQ	NVDA	Fri, Sep 24, 1999	0.42	0.43	0.35	0.38
170	NASDAQ	NVDA	Thu, Sep 23, 1999	0.45	0.46	0.41	0.42
169	NASDAQ	NVDA	Wed, Sep 22, 1999	0.44	0.46	0.42	0.45
168	NASDAQ	NVDA	Tue, Sep 21, 1999	0.48	0.48	0.44	0.44
167	NASDAQ	NVDA	Mon, Sep 20, 1999	0.50	0.51	0.49	0.49
166	NASDAQ	NVDA	Fri, Sep 17, 1999	0.51	0.51	0.49	0.51
165	NASDAQ	NVDA	Thu, Sep 16, 1999	0.52	0.52	0.50	0.51
164	NASDAQ	NVDA	Wed, Sep 15, 1999	0.51	0.53	0.51	0.52
163	NASDAQ	NVDA	Tue, Sep 14, 1999	0.53	0.53	0.52	0.52
162	NASDAQ	NVDA	Mon, Sep 13, 1999	0.55	0.55	0.53	0.53
161	NASDAQ	NVDA	Fri, Sep 10, 1999	0.55	0.56	0.55	0.55
160	NASDAQ	NVDA	Thu, Sep 9, 1999	0.56	0.56	0.53	0.54
159	NASDAQ	NVDA	Wed, Sep 8, 1999	0.55	0.56	0.55	0.55
158	NASDAQ	NVDA	Tue, Sep 7, 1999	0.57	0.57	0.55	0.55
157	NASDAQ	NVDA	Fri, Sep 3, 1999	0.56	0.57	0.55	0.56
156	NASDAQ	NVDA	Thu, Sep 2, 1999	0.54	0.55	0.53	0.55
155	NASDAQ	NVDA	Wed, Sep 1, 1999	0.59	0.59	0.55	0.56
154	NASDAQ	NVDA	Tue, Aug 31, 1999	0.54	0.59	0.53	0.59
153	NASDAQ	NVDA	Mon, Aug 30, 1999	0.55	0.56	0.52	0.54
152	NASDAQ	NVDA	Fri, Aug 27, 1999	0.52	0.56	0.52	0.54
151	NASDAQ	NVDA	Thu, Aug 26, 1999	0.52	0.53	0.51	0.51
150	NASDAQ	NVDA	Wed, Aug 25, 1999	0.52	0.53	0.50	0.52
149	NASDAQ	NVDA	Tue, Aug 24, 1999	0.52	0.53	0.49	0.52
148	NASDAQ	NVDA	Mon, Aug 23, 1999	0.55	0.55	0.51	0.53
147	NASDAQ	NVDA	Fri, Aug 20, 1999	0.57	0.57	0.54	0.56
146	NASDAQ	NVDA	Thu, Aug 19, 1999	0.50	0.59	0.48	0.57
145	NASDAQ	NVDA	Wed, Aug 18, 1999	0.45	0.47	0.44	0.47
144	NASDAQ	NVDA	Tue, Aug 17, 1999	0.46	0.46	0.44	0.46
143	NASDAQ	NVDA	Mon, Aug 16, 1999	0.48	0.48	0.44	0.45
142	NASDAQ	NVDA	Fri, Aug 13, 1999	0.47	0.48	0.47	0.47
141	NASDAQ	NVDA	Thu, Aug 12, 1999	0.46	0.49	0.46	0.48
140	NASDAQ	NVDA	Wed, Aug 11, 1999	0.43	0.46	0.43	0.46
139	NASDAQ	NVDA	Tue, Aug 10, 1999	0.42	0.45	0.42	0.43
138	NASDAQ	NVDA	Mon, Aug 9, 1999	0.42	0.42	0.42	0.42
137	NASDAQ	NVDA	Fri, Aug 6, 1999	0.42	0.42	0.42	0.42
136	NASDAQ	NVDA	Thu, Aug 5, 1999	0.41	0.42	0.41	0.42
135	NASDAQ	NVDA	Wed, Aug 4, 1999	0.42	0.42	0.41	0.41
134	NASDAQ	NVDA	Tue, Aug 3, 1999	0.42	0.42	0.41	0.41
133	NASDAQ	NVDA	Mon, Aug 2, 1999	0.42	0.42	0.42	0.42
132	NASDAQ	NVDA	Fri, Jul 30, 1999	0.42	0.43	0.42	0.42
131	NASDAQ	NVDA	Thu, Jul 29, 1999	0.41	0.42	0.40	0.42
130	NASDAQ	NVDA	Wed, Jul 28, 1999	0.41	0.42	0.40	0.41
129	NASDAQ	NVDA	Tue, Jul 27, 1999	0.41	0.41	0.40	0.41
128	NASDAQ	NVDA	Mon, Jul 26, 1999	0.42	0.42	0.41	0.41
127	NASDAQ	NVDA	Fri, Jul 23, 1999	0.40	0.42	0.40	0.40
126	NASDAQ	NVDA	Thu, Jul 22, 1999	0.42	0.42	0.40	0.40
125	NASDAQ	NVDA	Wed, Jul 21, 1999	0.43	0.43	0.41	0.42
124	NASDAQ	NVDA	Tue, Jul 20, 1999	0.45	0.45	0.42	0.44
123	NASDAQ	NVDA	Mon, Jul 19, 1999	0.46	0.46	0.44	0.45
122	NASDAQ	NVDA	Fri, Jul 16, 1999	0.46	0.46	0.45	0.46
121	NASDAQ	NVDA	Thu, Jul 15, 1999	0.45	0.46	0.45	0.45
120	NASDAQ	NVDA	Wed, Jul 14, 1999	0.46	0.47	0.44	0.45
119	NASDAQ	NVDA	Tue, Jul 13, 1999	0.47	0.47	0.44	0.46
118	NASDAQ	NVDA	Mon, Jul 12, 1999	0.47	0.48	0.45	0.46
117	NASDAQ	NVDA	Fri, Jul 9, 1999	0.41	0.45	0.41	0.44
116	NASDAQ	NVDA	Thu, Jul 8, 1999	0.40	0.41	0.39	0.41
115	NASDAQ	NVDA	Wed, Jul 7, 1999	0.41	0.41	0.40	0.40
114	NASDAQ	NVDA	Tue, Jul 6, 1999	0.41	0.41	0.40	0.41
113	NASDAQ	NVDA	Fri, Jul 2, 1999	0.38	0.40	0.38	0.40
112	NASDAQ	NVDA	Thu, Jul 1, 1999	0.40	0.40	0.36	0.38
111	NASDAQ	NVDA	Wed, Jun 30, 1999	0.38	0.40	0.37	0.40
110	NASDAQ	NVDA	Tue, Jun 29, 1999	0.37	0.37	0.36	0.37
109	NASDAQ	NVDA	Mon, Jun 28, 1999	0.37	0.37	0.35	0.36
108	NASDAQ	NVDA	Fri, Jun 25, 1999	0.35	0.36	0.35	0.36
107	NASDAQ	NVDA	Thu, Jun 24, 1999	0.36	0.36	0.35	0.35
106	NASDAQ	NVDA	Wed, Jun 23, 1999	0.35	0.36	0.35	0.36
105	NASDAQ	NVDA	Tue, Jun 22, 1999	0.36	0.36	0.35	0.35
104	NASDAQ	NVDA	Mon, Jun 21, 1999	0.35	0.36	0.34	0.36
103	NASDAQ	NVDA	Fri, Jun 18, 1999	0.36	0.36	0.34	0.34
102	NASDAQ	NVDA	Thu, Jun 17, 1999	0.36	0.37	0.35	0.35
101	NASDAQ	NVDA	Wed, Jun 16, 1999	0.36	0.38	0.35	0.36
100	NASDAQ	NVDA	Tue, Jun 15, 1999	0.35	0.36	0.35	0.35
99	NASDAQ	NVDA	Mon, Jun 14, 1999	0.37	0.37	0.35	0.35
98	NASDAQ	NVDA	Fri, Jun 11, 1999	0.38	0.38	0.36	0.37
97	NASDAQ	NVDA	Thu, Jun 10, 1999	0.38	0.38	0.37	0.38
96	NASDAQ	NVDA	Wed, Jun 9, 1999	0.37	0.38	0.37	0.38
95	NASDAQ	NVDA	Tue, Jun 8, 1999	0.36	0.38	0.36	0.37
94	NASDAQ	NVDA	Mon, Jun 7, 1999	0.36	0.36	0.36	0.36
93	NASDAQ	NVDA	Fri, Jun 4, 1999	0.36	0.36	0.35	0.36
92	NASDAQ	NVDA	Thu, Jun 3, 1999	0.35	0.36	0.35	0.35
91	NASDAQ	NVDA	Wed, Jun 2, 1999	0.36	0.36	0.34	0.34
90	NASDAQ	NVDA	Tue, Jun 1, 1999	0.35	0.36	0.35	0.36
89	NASDAQ	NVDA	Fri, May 28, 1999	0.36	0.36	0.35	0.36
88	NASDAQ	NVDA	Thu, May 27, 1999	0.36	0.36	0.35	0.35
87	NASDAQ	NVDA	Wed, May 26, 1999	0.35	0.37	0.35	0.35
86	NASDAQ	NVDA	Tue, May 25, 1999	0.35	0.36	0.35	0.36
85	NASDAQ	NVDA	Mon, May 24, 1999	0.36	0.36	0.35	0.35
84	NASDAQ	NVDA	Fri, May 21, 1999	0.36	0.36	0.34	0.35
83	NASDAQ	NVDA	Thu, May 20, 1999	0.40	0.40	0.35	0.36
82	NASDAQ	NVDA	Wed, May 19, 1999	0.43	0.45	0.39	0.39
81	NASDAQ	NVDA	Tue, May 18, 1999	0.40	0.42	0.39	0.41
80	NASDAQ	NVDA	Mon, May 17, 1999	0.37	0.39	0.37	0.39
79	NASDAQ	NVDA	Fri, May 14, 1999	0.40	0.40	0.37	0.38
78	NASDAQ	NVDA	Thu, May 13, 1999	0.40	0.41	0.39	0.40
77	NASDAQ	NVDA	Wed, May 12, 1999	0.39	0.40	0.38	0.40
76	NASDAQ	NVDA	Tue, May 11, 1999	0.38	0.40	0.37	0.38
75	NASDAQ	NVDA	Mon, May 10, 1999	0.36	0.37	0.36	0.36
74	NASDAQ	NVDA	Fri, May 7, 1999	0.35	0.37	0.35	0.36
73	NASDAQ	NVDA	Thu, May 6, 1999	0.37	0.38	0.35	0.36
72	NASDAQ	NVDA	Wed, May 5, 1999	0.36	0.37	0.34	0.37
71	NASDAQ	NVDA	Tue, May 4, 1999	0.38	0.38	0.35	0.36
70	NASDAQ	NVDA	Mon, May 3, 1999	0.38	0.38	0.37	0.38
69	NASDAQ	NVDA	Fri, Apr 30, 1999	0.38	0.40	0.38	0.38
68	NASDAQ	NVDA	Thu, Apr 29, 1999	0.38	0.38	0.37	0.38
67	NASDAQ	NVDA	Wed, Apr 28, 1999	0.38	0.38	0.36	0.38
66	NASDAQ	NVDA	Tue, Apr 27, 1999	0.35	0.38	0.34	0.38
65	NASDAQ	NVDA	Mon, Apr 26, 1999	0.36	0.36	0.33	0.34
64	NASDAQ	NVDA	Fri, Apr 23, 1999	0.38	0.38	0.36	0.36
63	NASDAQ	NVDA	Thu, Apr 22, 1999	0.40	0.40	0.37	0.38
62	NASDAQ	NVDA	Wed, Apr 21, 1999	0.39	0.40	0.39	0.39
61	NASDAQ	NVDA	Tue, Apr 20, 1999	0.40	0.41	0.38	0.39
60	NASDAQ	NVDA	Mon, Apr 19, 1999	0.42	0.42	0.39	0.40
59	NASDAQ	NVDA	Fri, Apr 16, 1999	0.40	0.42	0.40	0.41
58	NASDAQ	NVDA	Thu, Apr 15, 1999	0.40	0.40	0.39	0.40
57	NASDAQ	NVDA	Wed, Apr 14, 1999	0.40	0.41	0.39	0.39
56	NASDAQ	NVDA	Tue, Apr 13, 1999	0.43	0.43	0.40	0.40
55	NASDAQ	NVDA	Mon, Apr 12, 1999	0.43	0.43	0.41	0.42
54	NASDAQ	NVDA	Fri, Apr 9, 1999	0.45	0.45	0.43	0.44
53	NASDAQ	NVDA	Thu, Apr 8, 1999	0.44	0.46	0.43	0.45
52	NASDAQ	NVDA	Wed, Apr 7, 1999	0.41	0.44	0.40	0.44
51	NASDAQ	NVDA	Tue, Apr 6, 1999	0.42	0.42	0.40	0.40
50	NASDAQ	NVDA	Mon, Apr 5, 1999	0.42	0.43	0.41	0.41
49	NASDAQ	NVDA	Thu, Apr 1, 1999	0.44	0.44	0.42	0.43
48	NASDAQ	NVDA	Wed, Mar 31, 1999	0.42	0.45	0.40	0.44
47	NASDAQ	NVDA	Tue, Mar 30, 1999	0.45	0.45	0.41	0.41
46	NASDAQ	NVDA	Mon, Mar 29, 1999	0.45	0.46	0.44	0.45
45	NASDAQ	NVDA	Fri, Mar 26, 1999	0.41	0.44	0.41	0.44
44	NASDAQ	NVDA	Thu, Mar 25, 1999	0.39	0.42	0.39	0.40
43	NASDAQ	NVDA	Wed, Mar 24, 1999	0.40	0.40	0.38	0.40
42	NASDAQ	NVDA	Tue, Mar 23, 1999	0.43	0.43	0.39	0.40
41	NASDAQ	NVDA	Mon, Mar 22, 1999	0.45	0.45	0.42	0.42
40	NASDAQ	NVDA	Fri, Mar 19, 1999	0.43	0.45	0.43	0.44
39	NASDAQ	NVDA	Thu, Mar 18, 1999	0.43	0.44	0.42	0.44
38	NASDAQ	NVDA	Wed, Mar 17, 1999	0.43	0.44	0.42	0.43
37	NASDAQ	NVDA	Tue, Mar 16, 1999	0.45	0.45	0.42	0.43
36	NASDAQ	NVDA	Mon, Mar 15, 1999	0.43	0.45	0.43	0.44
35	NASDAQ	NVDA	Fri, Mar 12, 1999	0.43	0.43	0.42	0.42
34	NASDAQ	NVDA	Thu, Mar 11, 1999	0.44	0.45	0.43	0.43
33	NASDAQ	NVDA	Wed, Mar 10, 1999	0.47	0.47	0.45	0.45
32	NASDAQ	NVDA	Tue, Mar 9, 1999	0.44	0.47	0.44	0.46
31	NASDAQ	NVDA	Mon, Mar 8, 1999	0.43	0.46	0.42	0.45
30	NASDAQ	NVDA	Fri, Mar 5, 1999	0.42	0.44	0.42	0.44
29	NASDAQ	NVDA	Thu, Mar 4, 1999	0.45	0.45	0.41	0.42
28	NASDAQ	NVDA	Wed, Mar 3, 1999	0.46	0.46	0.42	0.42
27	NASDAQ	NVDA	Tue, Mar 2, 1999	0.46	0.46	0.45	0.46
26	NASDAQ	NVDA	Mon, Mar 1, 1999	0.47	0.48	0.44	0.46
25	NASDAQ	NVDA	Fri, Feb 26, 1999	0.48	0.50	0.45	0.46
24	NASDAQ	NVDA	Thu, Feb 25, 1999	0.52	0.53	0.47	0.48
23	NASDAQ	NVDA	Wed, Feb 24, 1999	0.53	0.55	0.48	0.49
22	NASDAQ	NVDA	Tue, Feb 23, 1999	0.45	0.47	0.42	0.46
21	NASDAQ	NVDA	Mon, Feb 22, 1999	0.44	0.45	0.41	0.44
20	NASDAQ	NVDA	Fri, Feb 19, 1999	0.42	0.44	0.41	0.43
19	NASDAQ	NVDA	Thu, Feb 18, 1999	0.43	0.43	0.41	0.42
18	NASDAQ	NVDA	Wed, Feb 17, 1999	0.43	0.43	0.41	0.41
17	NASDAQ	NVDA	Tue, Feb 16, 1999	0.44	0.46	0.39	0.44
16	NASDAQ	NVDA	Fri, Feb 12, 1999	0.42	0.44	0.42	0.43
15	NASDAQ	NVDA	Thu, Feb 11, 1999	0.38	0.43	0.38	0.41
14	NASDAQ	NVDA	Wed, Feb 10, 1999	0.38	0.39	0.37	0.38
13	NASDAQ	NVDA	Tue, Feb 9, 1999	0.41	0.41	0.38	0.38
12	NASDAQ	NVDA	Mon, Feb 8, 1999	0.42	0.42	0.40	0.40
11	NASDAQ	NVDA	Fri, Feb 5, 1999	0.41	0.42	0.40	0.41
10	NASDAQ	NVDA	Thu, Feb 4, 1999	0.39	0.41	0.38	0.40
9	NASDAQ	NVDA	Wed, Feb 3, 1999	0.37	0.39	0.36	0.38
8	NASDAQ	NVDA	Tue, Feb 2, 1999	0.40	0.41	0.36	0.37
7	NASDAQ	NVDA	Mon, Feb 1, 1999	0.40	0.41	0.40	0.40
6	NASDAQ	NVDA	Fri, Jan 29, 1999	0.42	0.42	0.40	0.40
5	NASDAQ	NVDA	Thu, Jan 28, 1999	0.42	0.42	0.41	0.42
4	NASDAQ	NVDA	Wed, Jan 27, 1999	0.42	0.43	0.40	0.42
3	NASDAQ	NVDA	Tue, Jan 26, 1999	0.46	0.47	0.41	0.42
2	NASDAQ	NVDA	Mon, Jan 25, 1999	0.44	0.46	0.41	0.45
1	NASDAQ	NVDA	Fri, Jan 22, 1999	0.44	0.49	0.39	0.41
#	Exchange	Symbol	Date	Open	High	Low	Close

NVIDIA Corp NASDAQ:NVDA Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024