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 )

1,096.33 -8.67 (-0.78%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 1.885 1.935 1.800 1.823 55,245,520 -0.08(-3.99%)
Jan 29, 2009 1.949 1.972 1.890 1.899 45,037,892 -0.12(-5.80%)
Jan 28, 2009 2.004 2.048 1.940 2.016 78,901,880 +0.08(+4.15%)
Jan 27, 2009 1.857 1.949 1.851 1.935 79,070,640 +0.11(+5.90%)
Jan 26, 2009 1.776 1.881 1.747 1.828 63,420,672 +0.06(+3.37%)
Jan 23, 2009 1.653 1.821 1.651 1.768 69,075,136 +0.07(+3.91%)
Jan 22, 2009 1.679 1.747 1.640 1.702 59,704,152 -0.03(-1.85%)
Jan 21, 2009 1.685 1.745 1.624 1.734 70,694,752 +0.08(+4.85%)
Jan 20, 2009 1.828 1.835 1.640 1.653 76,943,272 -0.18(-9.76%)
Jan 16, 2009 1.784 1.848 1.727 1.832 90,628,848 +0.10(+5.55%)
Jan 15, 2009 1.685 1.763 1.651 1.736 108,821,992 +0.06(+3.56%)
Jan 14, 2009 1.692 1.713 1.651 1.676 106,282,344 -0.08(-4.44%)
Jan 13, 2009 1.685 1.821 1.653 1.754 198,890,368 +0.01(+0.53%)
Jan 12, 2009 1.819 1.828 1.720 1.745 70,369,896 -0.07(-4.04%)
Jan 09, 2009 1.926 1.926 1.814 1.819 83,005,968 -0.11(-5.60%)
Jan 08, 2009 1.952 1.952 1.807 1.926 110,598,000 -0.05(-2.55%)
Jan 07, 2009 2.055 2.055 1.905 1.977 94,855,792 -0.13(-6.02%)
Jan 06, 2009 2.094 2.162 2.048 2.103 71,722,944 +0.07(+3.40%)
Jan 05, 2009 1.974 2.080 1.961 2.034 76,937,736 +0.04(+1.84%)
Jan 02, 2009 1.851 2.011 1.844 1.997 54,208,932 +0.15(+7.93%)
Dec 31, 2008 1.816 1.896 1.784 1.851 48,144,476 +0.01(+0.62%)
Dec 30, 2008 1.800 1.867 1.759 1.839 44,681,696 +0.06(+3.48%)
Dec 29, 2008 1.745 1.778 1.633 1.777 50,166,460 +0.06(+3.20%)
Dec 26, 2008 1.770 1.793 1.674 1.722 24,654,672 -0.05(-2.72%)
Dec 24, 2008 1.777 1.821 1.734 1.770 16,001,032 -0.04(-2.40%)
Dec 23, 2008 1.851 1.890 1.786 1.814 41,160,212 -0.03(-1.37%)
Dec 22, 2008 1.984 1.988 1.768 1.839 56,957,524 -0.11(-5.87%)
Dec 19, 2008 1.965 2.041 1.947 1.954 67,623,744 +0.01(+0.71%)
Dec 18, 2008 2.124 2.130 1.915 1.940 60,043,116 -0.20(-9.23%)
Dec 17, 2008 2.000 2.167 1.972 2.137 73,515,680 +0.10(+4.95%)
Dec 16, 2008 1.926 2.041 1.908 2.036 56,901,088 +0.13(+6.73%)
Dec 15, 2008 1.984 1.995 1.846 1.908 52,001,064 -0.06(-3.26%)
Dec 12, 2008 1.823 1.984 1.786 1.972 74,053,408 +0.09(+5.01%)
Dec 11, 2008 1.949 2.018 1.855 1.878 63,524,332 -0.08(-4.21%)
Dec 10, 2008 1.825 2.007 1.796 1.961 104,779,464 +0.17(+9.48%)
Dec 09, 2008 1.612 1.855 1.594 1.791 90,458,224 +0.16(+9.69%)
Dec 08, 2008 1.720 1.754 1.594 1.633 77,182,032 -0.06(-3.26%)
Dec 05, 2008 1.573 1.695 1.546 1.688 47,804,700 +0.06(+3.95%)
Dec 04, 2008 1.704 1.789 1.585 1.624 50,833,952 -0.11(-6.60%)
Dec 03, 2008 1.653 1.741 1.575 1.738 63,735,272 +0.08(+5.13%)
Dec 02, 2008 1.596 1.673 1.575 1.653 52,327,204 +0.09(+5.56%)
Dec 01, 2008 1.644 1.660 1.565 1.566 59,644,884 -0.15(-8.57%)
Nov 28, 2008 1.718 1.743 1.690 1.713 19,175,026 -0.03(-1.84%)
Nov 26, 2008 1.575 1.750 1.566 1.745 65,496,756 +0.14(+8.87%)
Nov 25, 2008 1.628 1.632 1.557 1.603 57,589,168 +0.04(+2.79%)
Nov 24, 2008 1.552 1.578 1.468 1.559 65,444,124 +0.10(+6.58%)
Nov 21, 2008 1.397 1.463 1.319 1.463 65,341,100 +0.11(+8.14%)
Nov 20, 2008 1.417 1.488 1.337 1.353 92,341,664 -0.08(-5.30%)
Nov 19, 2008 1.543 1.582 1.422 1.429 54,532,704 -0.13(-8.25%)
Nov 18, 2008 1.642 1.651 1.504 1.557 61,561,696 -0.05(-3.28%)
Nov 17, 2008 1.628 1.672 1.594 1.610 42,322,920 -0.03(-2.09%)
Nov 14, 2008 1.747 1.757 1.637 1.644 80,796,784 -0.18(-9.70%)
Nov 13, 2008 1.605 1.823 1.573 1.821 86,911,760 +0.14(+8.17%)
Nov 12, 2008 1.734 1.775 1.663 1.683 70,331,120 -0.11(-5.90%)
Nov 11, 2008 1.844 1.857 1.769 1.789 62,846,812 -0.08(-4.41%)
Nov 10, 2008 2.075 2.087 1.828 1.871 62,837,164 -0.13(-6.42%)
Nov 07, 2008 1.990 2.080 1.857 2.000 123,429,832 +0.25(+14.44%)
Nov 06, 2008 1.837 1.906 1.743 1.747 87,062,520 -0.20(-10.46%)
Nov 05, 2008 1.984 2.041 1.952 1.952 85,874,096 -0.11(-5.23%)
Nov 04, 2008 2.002 2.059 1.949 2.059 67,543,072 +0.12(+6.40%)
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.