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 29, 2016 6.904 7.161 6.877 7.148 31,809,612 +0.30(+4.42%)
Jan 28, 2016 6.977 7.001 6.730 6.845 28,354,472 -0.08(-1.09%)
Jan 27, 2016 6.994 7.015 6.788 6.921 23,733,912 -0.08(-1.18%)
Jan 26, 2016 6.950 7.032 6.878 7.004 23,354,064 +0.07(+0.99%)
Jan 25, 2016 6.940 7.020 6.920 6.935 27,734,690 -0.01(-0.11%)
Jan 22, 2016 6.913 6.989 6.899 6.943 26,432,038 +0.16(+2.34%)
Jan 21, 2016 6.779 6.889 6.640 6.784 49,322,756 +0.08(+1.16%)
Jan 20, 2016 6.543 6.791 6.455 6.706 49,294,216 +0.04(+0.55%)
Jan 19, 2016 6.752 6.943 6.641 6.669 46,486,328 +0.05(+0.81%)
Jan 15, 2016 6.716 6.616 6.616 6.616 86,202,384 -0.38(-5.44%)
Jan 14, 2016 6.994 7.077 6.789 6.996 61,490,608 -0.14(-2.02%)
Jan 13, 2016 7.421 7.470 7.133 7.140 49,344,312 -0.22(-3.05%)
Jan 12, 2016 7.372 7.472 7.314 7.365 48,080,680 +0.12(+1.68%)
Jan 11, 2016 7.238 7.294 7.114 7.243 41,939,244 +0.01(+0.17%)
Jan 08, 2016 7.485 7.492 7.215 7.231 40,821,312 -0.16(-2.15%)
Jan 07, 2016 7.502 7.554 7.292 7.389 66,095,892 -0.31(-3.96%)
Jan 06, 2016 7.894 7.931 7.604 7.694 46,019,108 -0.33(-4.13%)
Jan 05, 2016 8.048 8.160 7.931 8.026 50,168,272 +0.13(+1.61%)
Jan 04, 2016 7.880 7.943 7.819 7.899 36,677,728 -0.14(-1.79%)
Dec 31, 2015 8.136 8.043 8.043 8.043 15,215,922 -0.10(-1.29%)
Dec 30, 2015 8.212 8.283 8.146 8.148 18,462,686 -0.07(-0.86%)
Dec 29, 2015 8.092 8.243 8.070 8.219 20,862,872 +0.13(+1.63%)
Dec 28, 2015 8.009 8.087 7.897 8.087 14,550,043 -0.01(-0.09%)
Dec 24, 2015 8.043 8.095 8.095 8.095 5,373,025 +0.03(+0.35%)
Dec 23, 2015 8.048 8.098 8.034 8.067 12,551,288 +0.03(+0.38%)
Dec 22, 2015 8.053 8.117 7.987 8.036 13,311,961 +0.01(+0.11%)
Dec 21, 2015 7.929 8.036 7.858 8.027 29,116,342 +0.18(+2.35%)
Dec 18, 2015 7.916 7.997 7.833 7.843 40,557,588 -0.13(-1.62%)
Dec 17, 2015 8.107 8.190 7.968 7.973 26,037,552 -0.12(-1.51%)
Dec 16, 2015 8.063 8.121 7.995 8.095 24,202,140 +0.05(+0.61%)
Dec 15, 2015 8.038 8.102 7.995 8.046 31,480,690 +0.10(+1.23%)
Dec 14, 2015 7.936 7.992 7.854 7.948 28,307,324 +0.02(+0.25%)
Dec 11, 2015 7.968 8.024 7.912 7.929 23,287,910 -0.12(-1.49%)
Dec 10, 2015 8.007 8.092 7.980 8.048 24,229,742 +0.07(+0.83%)
Dec 09, 2015 8.187 8.236 7.899 7.982 38,178,604 -0.21(-2.53%)
Dec 08, 2015 7.980 8.224 7.929 8.190 32,216,978 +0.11(+1.36%)
Dec 07, 2015 8.234 8.234 8.056 8.080 34,167,008 -0.16(-1.90%)
Dec 04, 2015 7.914 8.251 7.914 8.236 46,997,268 +0.32(+4.07%)
Dec 03, 2015 7.995 8.070 7.875 7.914 25,268,032 -0.02(-0.22%)
Dec 02, 2015 8.004 8.087 7.914 7.931 30,141,390 -0.06(-0.76%)
Dec 01, 2015 7.809 7.999 7.807 7.992 41,950,872 +0.25(+3.25%)
Nov 30, 2015 7.668 7.775 7.660 7.741 33,473,870 +0.08(+1.05%)
Nov 27, 2015 7.611 7.685 7.572 7.660 8,913,526 +0.06(+0.84%)
Nov 25, 2015 7.592 7.597 7.597 7.597 14,168,117 -0.01(-0.13%)
Nov 24, 2015 7.546 7.672 7.511 7.607 20,020,550 +0.06(+0.81%)
Nov 23, 2015 7.724 7.724 7.517 7.546 24,847,992 -0.11(-1.50%)
Nov 20, 2015 7.650 7.704 7.604 7.660 24,560,474 +0.07(+0.87%)
Nov 19, 2015 7.599 7.670 7.538 7.594 26,027,140 +0.02(+0.29%)
Nov 18, 2015 7.421 7.582 7.339 7.572 35,875,576 +0.18(+2.46%)
Nov 17, 2015 7.410 7.454 7.360 7.391 26,433,080 +0.00(+0.00%)
Nov 16, 2015 7.340 7.395 7.281 7.391 35,399,676 +0.15(+2.01%)
Nov 13, 2015 7.398 7.429 7.208 7.245 30,124,148 -0.15(-1.97%)
Nov 12, 2015 7.400 7.468 7.359 7.391 29,931,216 -0.03(-0.36%)
Nov 11, 2015 7.495 7.549 7.391 7.417 63,769,964 -0.07(-0.97%)
Nov 10, 2015 7.536 7.578 7.330 7.490 56,790,572 -0.15(-1.91%)
Nov 09, 2015 7.595 7.658 7.529 7.636 50,652,188 -0.03(-0.44%)
Nov 06, 2015 7.403 7.765 7.250 7.670 120,549,128 +0.93(+13.86%)
Nov 05, 2015 6.848 6.867 6.717 6.737 49,149,620 -0.08(-1.14%)
Nov 04, 2015 6.909 6.960 6.783 6.814 45,479,380 -0.11(-1.65%)
Nov 03, 2015 6.936 6.975 6.851 6.929 38,744,624 -0.05(-0.70%)
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.