NVIDIA CORPORATION

Ticker: NVDA CUSIP: 67066G104 Class: COM

MEEDER ASSET MANAGEMENT INC's Holding History (CIK: 0000809443)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 656,586 Value ($000) $122,453 Avg Close $186.13 Range $169.54 - $212.18

Q3 2025

Shares 654,442 Value ($000) $122,106 Avg Close $174.29 Range $151.47 - $187.34

Q2 2025

Shares 610,005 Value ($000) $96,375 Avg Close $125.82 Range $86.60 - $158.69

Q1 2025

Shares 605,411 Value ($000) $65,614 Avg Close $126.71 Range $103.63 - $153.09

Q4 2024

Shares 567,330 Value ($000) $76,187 Avg Close $137.79 Range $115.10 - $152.84

Q3 2024

Shares 655,765 Value ($000) $79,636 Avg Close $118.07 Range $90.65 - $136.09

Q2 2024

Shares 693,693 Value ($000) $85,699 Avg Close $101.05 Range $75.57 - $140.70

Q1 2024

Shares 92,853 Value ($000) $83,898 Avg Close $72.44 Range $47.29 - $97.35

Q4 2023

Shares 91,977 Value ($000) $45,549 Avg Close $46.31 Range $39.20 - $50.52

Q3 2023

Shares 80,752 Value ($000) $35,126 Avg Close $44.77 Range $40.28 - $50.23

Q2 2023

Shares 72,712 Value ($000) $30,759 Avg Close $33.17 Range $26.20 - $43.96

Q1 2023

Shares 86,298 Value ($000) $23,971 Avg Close $21.62 Range $14.02 - $27.81

Q4 2022

Shares 60,655 Value ($000) $8,864 Avg Close $14.65 Range $10.80 - $18.77

Q3 2022

Shares 39,932 Value ($000) $4,847 Avg Close $15.79 Range $11.93 - $19.24

Q2 2022

Shares 44,145 Value ($000) $6,692 Avg Close $18.84 Range $14.84 - $27.51

Q1 2022

Shares 81,338 Value ($000) $22,195 Avg Close $25.03 Range $20.61 - $30.65

Q4 2021

Shares 86,849 Value ($000) $25,543 Avg Close $27.46 Range $19.51 - $34.58

Q3 2021

Shares 89,598 Value ($000) $18,561 Avg Close $20.72 Range $17.83 - $22.99

Q2 2021

Shares 36,525 Value ($000) $16,853 Avg Close $15.99 Range $13.43 - $20.12

Q1 2021

Shares 11,306 Value ($000) $6,037 Avg Close $13.40 Range $11.53 - $15.33

Q4 2020

Shares 3,715 Value ($000) $1,940 Avg Close $13.35 Range $12.26 - $14.65

Q3 2020

Shares 22,586 Value ($000) $12,224 Avg Close $11.60 Range $9.38 - $14.68

Q2 2020

Shares 28,213 Value ($000) $10,720 Avg Close $8.06 Range $5.94 - $9.61

Q1 2020

Shares 24,294 Value ($000) $6,404 Avg Close $6.28 Range $4.50 - $7.87

Q4 2019

Shares 13,368 Value ($000) $3,146 Avg Close $5.18 Range $4.23 - $6.02

Q3 2019

Shares 1,018 Value ($000) $177 Avg Close $4.18 Range $3.66 - $4.69

Q2 2019

Shares 592 Value ($000) $97 Avg Close $4.12 Range $3.29 - $4.80

Q1 2019

Shares 23 Value ($000) $4 Avg Close $3.85 Range $3.17 - $4.59

Q4 2018

Shares 1,175 Value ($000) $157 Avg Close $4.74 Range $3.09 - $7.25

Q3 2018

Shares 24,430 Value ($000) $6,865 Avg Close $6.44 Range $5.77 - $7.06

Q2 2018

Shares 26,252 Value ($000) $6,219,100 Avg Close $6.01 Range $5.20 - $6.66

Q1 2018

Shares 19,909 Value ($000) $4,611 Avg Close $5.81 Range $4.81 - $6.30

Q4 2017

Shares 24,539 Value ($000) $4,748 Avg Close $4.91 Range $4.37 - $5.40

Q3 2017

Shares 17,509 Value ($000) $3,131 Avg Close $4.11 Range $3.42 - $4.72

Q2 2017

Shares 17,223 Value ($000) $2,489 Avg Close $3.13 Range $2.35 - $4.16

Q1 2017

Shares 31,247 Value ($000) $3,404 Avg Close $2.62 Range $2.35 - $2.98

Q4 2016

Shares 4,903 Value ($000) $523 Avg Close $2.06 Range $1.57 - $2.95

Q3 2016

Shares 24,147 Value ($000) $1,655 Avg Close $1.45 Range $1.13 - $1.70

Q2 2016

Shares 56,235 Value ($000) $2,644 Avg Close $1.01 Range $0.84 - $1.19

Q1 2016

Shares 60,081 Value ($000) $2,141 Avg Close $0.75 Range $0.60 - $0.89

Q4 2015

Shares 51,392 Value ($000) $1,693 Avg Close $0.73 Range $0.57 - $0.83

Q3 2015

Shares 139,684 Value ($000) $3,443 Avg Close $0.52 Range $0.46 - $0.60

Q2 2015

Shares 123,073 Value ($000) $2,475 Avg Close $0.52 Range $0.48 - $0.55

Q1 2015

Shares 114,653 Value ($000) $2,400 Avg Close $0.51 Range $0.45 - $0.57

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	656,586	$122,453	$186.13	$169.54 - $212.18
Q3 2025	654,442	$122,106	$174.29	$151.47 - $187.34
Q2 2025	610,005	$96,375	$125.82	$86.60 - $158.69
Q1 2025	605,411	$65,614	$126.71	$103.63 - $153.09
Q4 2024	567,330	$76,187	$137.79	$115.10 - $152.84
Q3 2024	655,765	$79,636	$118.07	$90.65 - $136.09
Q2 2024	693,693	$85,699	$101.05	$75.57 - $140.70
Q1 2024	92,853	$83,898	$72.44	$47.29 - $97.35
Q4 2023	91,977	$45,549	$46.31	$39.20 - $50.52
Q3 2023	80,752	$35,126	$44.77	$40.28 - $50.23
Q2 2023	72,712	$30,759	$33.17	$26.20 - $43.96
Q1 2023	86,298	$23,971	$21.62	$14.02 - $27.81
Q4 2022	60,655	$8,864	$14.65	$10.80 - $18.77
Q3 2022	39,932	$4,847	$15.79	$11.93 - $19.24
Q2 2022	44,145	$6,692	$18.84	$14.84 - $27.51
Q1 2022	81,338	$22,195	$25.03	$20.61 - $30.65
Q4 2021	86,849	$25,543	$27.46	$19.51 - $34.58
Q3 2021	89,598	$18,561	$20.72	$17.83 - $22.99
Q2 2021	36,525	$16,853	$15.99	$13.43 - $20.12
Q1 2021	11,306	$6,037	$13.40	$11.53 - $15.33
Q4 2020	3,715	$1,940	$13.35	$12.26 - $14.65
Q3 2020	22,586	$12,224	$11.60	$9.38 - $14.68
Q2 2020	28,213	$10,720	$8.06	$5.94 - $9.61
Q1 2020	24,294	$6,404	$6.28	$4.50 - $7.87
Q4 2019	13,368	$3,146	$5.18	$4.23 - $6.02
Q3 2019	1,018	$177	$4.18	$3.66 - $4.69
Q2 2019	592	$97	$4.12	$3.29 - $4.80
Q1 2019	23	$4	$3.85	$3.17 - $4.59
Q4 2018	1,175	$157	$4.74	$3.09 - $7.25
Q3 2018	24,430	$6,865	$6.44	$5.77 - $7.06
Q2 2018	26,252	$6,219,100	$6.01	$5.20 - $6.66
Q1 2018	19,909	$4,611	$5.81	$4.81 - $6.30
Q4 2017	24,539	$4,748	$4.91	$4.37 - $5.40
Q3 2017	17,509	$3,131	$4.11	$3.42 - $4.72
Q2 2017	17,223	$2,489	$3.13	$2.35 - $4.16
Q1 2017	31,247	$3,404	$2.62	$2.35 - $2.98
Q4 2016	4,903	$523	$2.06	$1.57 - $2.95
Q3 2016	24,147	$1,655	$1.45	$1.13 - $1.70
Q2 2016	56,235	$2,644	$1.01	$0.84 - $1.19
Q1 2016	60,081	$2,141	$0.75	$0.60 - $0.89
Q4 2015	51,392	$1,693	$0.73	$0.57 - $0.83
Q3 2015	139,684	$3,443	$0.52	$0.46 - $0.60
Q2 2015	123,073	$2,475	$0.52	$0.48 - $0.55
Q1 2015	114,653	$2,400	$0.51	$0.45 - $0.57