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 )

129.00 -0.61 (-0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 2.843 2.876 2.811 2.829 50,972,908 -0.01(-0.49%)
Jan 30, 2013 2.850 2.889 2.833 2.843 31,153,856 -0.00(-0.16%)
Jan 29, 2013 2.899 2.906 2.836 2.848 42,125,436 -0.06(-2.14%)
Jan 28, 2013 2.878 2.929 2.871 2.910 45,767,224 +0.05(+1.61%)
Jan 25, 2013 2.818 2.866 2.804 2.864 42,672,296 +0.05(+1.80%)
Jan 24, 2013 2.790 2.825 2.776 2.813 43,003,752 +0.01(+0.49%)
Jan 23, 2013 2.804 2.806 2.769 2.799 45,691,684 +0.00(+0.16%)
Jan 22, 2013 2.806 2.832 2.781 2.795 33,388,922 -0.01(-0.49%)
Jan 18, 2013 2.827 2.827 2.774 2.809 43,017,540 -0.02(-0.65%)
Jan 17, 2013 2.799 2.839 2.792 2.827 62,909,596 +0.04(+1.32%)
Jan 16, 2013 2.760 2.813 2.760 2.790 36,546,952 +0.03(+0.92%)
Jan 15, 2013 2.802 2.802 2.749 2.765 40,714,732 -0.05(-1.80%)
Jan 14, 2013 2.836 2.836 2.783 2.816 33,113,800 -0.00(-0.08%)
Jan 11, 2013 2.834 2.836 2.790 2.818 55,590,608 -0.00(-0.16%)
Jan 10, 2013 2.843 2.857 2.806 2.822 54,853,356 +0.00(+0.16%)
Jan 09, 2013 2.906 2.919 2.799 2.818 75,289,664 -0.06(-2.25%)
Jan 08, 2013 2.954 2.963 2.862 2.883 50,505,028 -0.06(-2.18%)
Jan 07, 2013 3.032 3.042 2.926 2.947 66,159,080 -0.09(-2.89%)
Jan 04, 2013 2.942 3.044 2.933 3.035 56,878,916 +0.10(+3.30%)
Jan 03, 2013 2.936 2.970 2.903 2.938 32,377,752 +0.00(+0.08%)
Jan 02, 2013 2.915 2.938 2.887 2.936 51,871,192 +0.11(+3.75%)
Dec 31, 2012 2.783 2.841 2.776 2.829 35,050,832 +0.04(+1.32%)
Dec 28, 2012 2.781 2.836 2.776 2.792 23,897,018 -0.01(-0.49%)
Dec 27, 2012 2.829 2.834 2.774 2.806 32,475,940 -0.02(-0.65%)
Dec 26, 2012 2.820 2.866 2.813 2.825 21,312,080 -0.00(-0.08%)
Dec 24, 2012 2.848 2.857 2.818 2.827 13,814,673 -0.02(-0.81%)
Dec 21, 2012 2.878 2.878 2.820 2.850 50,070,052 -0.07(-2.29%)
Dec 20, 2012 2.931 2.933 2.885 2.917 36,217,384 -0.00(-0.08%)
Dec 19, 2012 2.919 2.954 2.908 2.919 49,673,072 +0.02(+0.72%)
Dec 18, 2012 2.894 2.931 2.885 2.899 45,111,260 +0.01(+0.20%)
Dec 17, 2012 2.899 2.915 2.850 2.893 48,225,424 -0.01(-0.44%)
Dec 14, 2012 2.903 2.936 2.882 2.906 36,686,256 +0.01(+0.48%)
Dec 13, 2012 2.885 2.947 2.864 2.892 40,899,476 +0.00(+0.08%)
Dec 12, 2012 2.929 2.945 2.878 2.889 43,266,556 -0.03(-1.03%)
Dec 11, 2012 2.862 2.956 2.855 2.919 88,473,072 +0.07(+2.35%)
Dec 10, 2012 2.760 2.873 2.753 2.852 55,641,896 +0.09(+3.39%)
Dec 07, 2012 2.767 2.781 2.728 2.759 36,647,036 -0.01(-0.21%)
Dec 06, 2012 2.753 2.783 2.743 2.765 44,727,748 +0.00(+0.17%)
Dec 05, 2012 2.769 2.788 2.721 2.760 68,571,560 -0.03(-1.11%)
Dec 04, 2012 2.716 2.797 2.700 2.791 57,204,228 +0.03(+1.04%)
Nov 30, 2012 2.776 2.797 2.746 2.762 49,887,916 -0.02(-0.58%)
Nov 29, 2012 2.834 2.848 2.769 2.779 52,938,412 -0.05(-1.79%)
Nov 28, 2012 2.795 2.843 2.760 2.829 43,150,376 +0.02(+0.86%)
Nov 27, 2012 2.783 2.848 2.760 2.805 48,899,396 +0.01(+0.41%)
Nov 26, 2012 2.751 2.802 2.746 2.794 39,495,992 +0.05(+1.72%)
Nov 23, 2012 2.739 2.779 2.724 2.746 29,999,276 +0.02(+0.68%)
Nov 21, 2012 2.652 2.735 2.649 2.728 45,747,980 +0.08(+2.87%)
Nov 20, 2012 2.672 2.684 2.624 2.652 36,502,280 -0.03(-1.15%)
Nov 19, 2012 2.658 2.692 2.626 2.682 44,056,832 +0.07(+2.80%)
Nov 16, 2012 2.658 2.667 2.557 2.609 68,097,176 -0.05(-1.81%)
Nov 15, 2012 2.662 2.731 2.639 2.658 50,881,352 +0.01(+0.43%)
Nov 14, 2012 2.729 2.756 2.644 2.646 67,517,240 -0.07(-2.45%)
Nov 13, 2012 2.720 2.781 2.710 2.713 53,652,872 -0.02(-0.71%)
Nov 12, 2012 2.800 2.811 2.706 2.732 70,171,872 -0.06(-2.26%)
Nov 09, 2012 2.924 2.957 2.786 2.795 92,271,816 -0.11(-3.86%)
Nov 08, 2012 2.924 2.999 2.901 2.908 91,292,456 +0.02(+0.56%)
Nov 07, 2012 2.960 2.979 2.878 2.891 35,391,860 -0.09(-3.08%)
Nov 06, 2012 2.986 2.992 2.933 2.983 38,247,012 -0.00(-0.08%)
Nov 05, 2012 2.857 2.997 2.857 2.986 48,494,076 +0.12(+4.24%)
Nov 02, 2012 2.908 2.912 2.846 2.864 27,987,130 -0.01(-0.48%)
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.