ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

NVIDIA Corp (NQ: NVDA )

808.31 -38.40 (-4.53%)
Streaming Delayed Price Updated: 12:21 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 849.70 861.90 824.02 846.71 44,674,312 +6.36(+0.76%)
Apr 17, 2024 883.40 887.75 839.50 840.35 49,426,952 -33.80(-3.87%)
Apr 16, 2024 864.33 881.18 860.64 874.15 36,955,280 +14.14(+1.64%)
Apr 15, 2024 890.98 906.13 859.29 860.01 44,234,208 -21.85(-2.48%)
Apr 12, 2024 896.99 901.75 875.30 881.86 42,680,484 -24.30(-2.68%)
Apr 11, 2024 874.20 907.39 869.26 906.16 43,041,404 +35.77(+4.11%)
Apr 10, 2024 839.26 874.00 837.09 870.39 43,136,368 +16.85(+1.97%)
Apr 09, 2024 874.42 876.35 830.22 853.54 50,271,752 -17.79(-2.04%)
Apr 08, 2024 887.00 888.30 867.32 871.33 28,282,314 -8.75(-0.99%)
Apr 05, 2024 868.66 884.81 859.26 880.08 39,972,548 +21.03(+2.45%)
Apr 04, 2024 904.06 906.34 858.80 859.05 43,417,152 -30.59(-3.44%)
Apr 03, 2024 884.84 903.74 884.00 889.64 36,892,856 -4.88(-0.55%)
Apr 02, 2024 884.48 900.94 876.20 894.52 43,274,976 -9.11(-1.01%)
Apr 01, 2024 902.99 922.25 892.04 903.63 45,203,864 +0.07(+0.01%)
Mar 28, 2024 900.00 905.84 905.48 903.56 43,525,588 +1.06(+0.12%)
Mar 27, 2024 931.12 932.40 891.23 902.50 58,543,024 -23.11(-2.50%)
Mar 26, 2024 958.51 963.75 925.02 925.61 51,285,588 -24.41(-2.57%)
Mar 25, 2024 939.41 967.66 935.10 950.02 55,096,772 +7.13(+0.76%)
Mar 22, 2024 911.41 947.78 908.34 942.89 58,672,032 +28.54(+3.12%)
Mar 21, 2024 923.00 926.48 904.05 914.35 48,031,696 +10.63(+1.18%)
Mar 20, 2024 897.97 904.10 882.23 903.72 47,679,648 +9.74(+1.09%)
Mar 19, 2024 867.00 905.44 850.10 893.98 67,106,976 +9.43(+1.07%)
Mar 18, 2024 903.88 924.05 870.85 884.55 66,649,648 +6.18(+0.70%)
Mar 15, 2024 869.30 895.46 862.57 878.37 64,339,032 -1.08(-0.12%)
Mar 14, 2024 895.77 906.46 866.00 879.44 60,130,872 -29.44(-3.24%)
Mar 13, 2024 910.55 915.04 884.35 908.88 63,407,764 -10.25(-1.12%)
Mar 12, 2024 880.49 919.60 861.50 919.13 66,539,208 +61.39(+7.16%)
Mar 11, 2024 864.29 887.97 843.80 857.74 67,657,944 -17.54(-2.00%)
Mar 08, 2024 951.38 974.00 865.06 875.28 114,228,664 -51.41(-5.55%)
Mar 07, 2024 901.58 927.67 896.02 926.69 60,072,332 +39.69(+4.47%)
Mar 06, 2024 880.22 897.24 870.30 887.00 58,107,124 +27.36(+3.18%)
Mar 05, 2024 852.70 860.97 834.17 859.64 51,772,660 +7.31(+0.86%)
Mar 04, 2024 841.26 876.91 837.15 852.33 61,260,568 +29.58(+3.60%)
Mar 01, 2024 799.96 822.96 794.31 822.75 47,918,028 +31.67(+4.00%)
Feb 29, 2024 790.90 799.86 783.46 791.08 50,554,852 +14.49(+1.87%)
Feb 28, 2024 776.16 789.29 771.21 776.59 39,202,896 -10.38(-1.32%)
Feb 27, 2024 793.77 794.76 771.58 786.97 39,569,720 -3.91(-0.49%)
Feb 26, 2024 796.96 806.42 785.01 790.88 50,221,484 +2.75(+0.35%)
Feb 23, 2024 807.86 823.90 775.66 788.13 82,943,616 +2.79(+0.36%)
Feb 22, 2024 750.22 785.71 742.16 785.34 85,668,552 +110.65(+16.40%)
Feb 21, 2024 680.03 688.85 662.45 674.69 67,394,928 -19.80(-2.85%)
Feb 20, 2024 719.44 719.53 677.31 694.49 70,196,976 -31.61(-4.35%)
Feb 16, 2024 740.97 743.99 724.98 726.10 49,589,480 -0.45(-0.06%)
Feb 15, 2024 738.65 739.72 723.97 726.55 41,926,592 -12.42(-1.68%)
Feb 14, 2024 731.99 742.33 719.35 738.97 50,393,692 +17.72(+2.46%)
Feb 13, 2024 703.97 734.47 696.17 721.25 60,145,784 -1.20(-0.17%)
Feb 12, 2024 725.97 746.08 712.47 722.45 61,236,364 +1.15(+0.16%)
Feb 09, 2024 705.30 721.82 702.09 721.30 43,665,736 +24.92(+3.58%)
Feb 08, 2024 700.71 707.91 694.52 696.38 41,335,152 -4.58(-0.65%)
Feb 07, 2024 683.16 702.17 675.97 700.96 49,318,236 +18.76(+2.75%)
Feb 06, 2024 696.27 697.51 662.97 682.20 68,102,424 -11.09(-1.60%)
Feb 05, 2024 682.22 694.94 672.02 693.29 67,505,512 +31.72(+4.79%)
Feb 02, 2024 639.71 665.97 636.87 661.57 47,680,972 +31.33(+4.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.