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 31, 2020 60.75 60.87 58.45 58.87 37,190,644 -2.34(-3.82%)
Jan 30, 2020 60.16 61.34 59.61 61.21 29,133,286 +0.03(+0.05%)
Jan 29, 2020 61.60 61.96 60.74 61.18 25,987,038 -0.57(-0.92%)
Jan 28, 2020 60.47 62.07 59.94 61.74 31,149,860 +1.98(+3.32%)
Jan 27, 2020 59.32 60.32 57.82 59.76 47,171,756 -2.61(-4.18%)
Jan 24, 2020 64.12 64.61 61.83 62.37 37,501,492 -0.59(-0.94%)
Jan 23, 2020 62.68 63.05 61.79 62.96 24,477,592 +0.70(+1.12%)
Jan 22, 2020 62.19 63.14 62.00 62.26 23,995,648 +0.53(+0.85%)
Jan 21, 2020 61.70 62.07 61.40 61.74 21,875,922 -0.33(-0.54%)
Jan 17, 2020 62.17 62.25 61.59 62.07 25,480,916 +0.09(+0.14%)
Jan 16, 2020 61.68 62.04 61.45 61.98 28,503,386 +0.84(+1.37%)
Jan 15, 2020 61.70 61.92 60.89 61.15 26,394,730 -0.43(-0.69%)
Jan 14, 2020 62.31 62.57 61.44 61.57 36,053,392 -1.17(-1.87%)
Jan 13, 2020 61.67 62.99 61.44 62.74 32,112,802 +1.91(+3.14%)
Jan 10, 2020 61.58 61.89 60.69 60.84 31,773,334 +0.32(+0.53%)
Jan 09, 2020 60.72 61.24 59.97 60.51 25,613,994 +0.66(+1.10%)
Jan 08, 2020 59.70 60.27 59.30 59.85 27,822,678 +0.11(+0.19%)
Jan 07, 2020 59.31 60.20 58.86 59.74 31,617,586 +0.72(+1.22%)
Jan 06, 2020 57.85 59.08 57.59 59.02 26,368,968 +0.24(+0.41%)
Jan 03, 2020 58.54 59.22 58.29 58.78 20,659,996 -0.96(-1.60%)
Jan 02, 2020 59.45 59.74 58.94 59.74 23,849,086 +1.15(+1.96%)
Dec 31, 2019 57.49 58.68 57.30 58.59 23,213,832 +0.74(+1.28%)
Dec 30, 2019 58.76 58.81 57.53 57.85 25,909,740 -1.13(-1.92%)
Dec 27, 2019 59.71 59.84 58.72 58.98 25,583,328 -0.58(-0.97%)
Dec 26, 2019 59.45 59.84 59.26 59.56 18,358,614 +0.14(+0.24%)
Dec 24, 2019 59.31 59.59 58.97 59.42 13,941,873 -0.05(-0.08%)
Dec 23, 2019 59.89 60.21 59.36 59.47 35,651,588 -0.14(-0.23%)
Dec 20, 2019 59.29 59.86 59.10 59.60 60,581,184 +0.97(+1.66%)
Dec 19, 2019 57.49 58.76 57.44 58.63 44,715,080 +1.48(+2.59%)
Dec 18, 2019 57.19 57.75 57.11 57.15 34,496,080 +0.30(+0.53%)
Dec 17, 2019 56.25 57.07 56.15 56.84 32,248,952 +0.78(+1.39%)
Dec 16, 2019 56.25 56.79 55.97 56.06 32,226,638 +0.29(+0.52%)
Dec 13, 2019 55.82 57.02 55.23 55.77 45,679,464 -0.02(-0.04%)
Dec 12, 2019 53.83 55.97 53.74 55.79 40,602,328 +1.68(+3.10%)
Dec 11, 2019 53.39 54.17 53.36 54.12 23,474,790 +0.84(+1.57%)
Dec 10, 2019 53.13 53.80 52.60 53.28 25,741,914 +0.45(+0.85%)
Dec 09, 2019 52.60 53.38 52.51 52.83 21,273,138 +0.00(+0.00%)
Dec 06, 2019 52.67 53.16 52.57 52.83 23,335,118 +0.85(+1.64%)
Dec 05, 2019 52.36 52.52 51.67 51.98 18,562,840 -0.17(-0.32%)
Dec 04, 2019 52.54 52.77 51.86 52.15 27,452,358 +0.44(+0.85%)
Dec 03, 2019 50.27 51.75 49.89 51.71 47,548,480 -0.40(-0.76%)
Dec 02, 2019 53.90 54.03 51.95 52.10 37,359,936 -1.86(-3.46%)
Nov 29, 2019 54.03 54.32 53.73 53.97 14,212,558 -0.37(-0.69%)
Nov 27, 2019 54.45 54.79 54.08 54.34 21,729,884 +0.23(+0.43%)
Nov 26, 2019 54.86 54.91 53.93 54.11 38,708,812 -0.93(-1.70%)
Nov 25, 2019 53.75 55.09 53.62 55.04 50,890,600 +2.57(+4.89%)
Nov 22, 2019 52.52 52.99 52.24 52.47 22,516,338 +0.18(+0.34%)
Nov 21, 2019 52.50 53.06 52.08 52.30 28,941,436 -0.25(-0.47%)
Nov 20, 2019 51.52 53.38 51.40 52.54 47,483,832 +0.79(+1.53%)
Nov 19, 2019 52.51 52.74 51.17 51.75 41,652,544 -1.07(-2.02%)
Nov 18, 2019 50.73 53.08 50.70 52.82 57,732,776 +2.01(+3.96%)
Nov 15, 2019 52.18 52.69 49.92 50.81 105,923,728 -1.39(-2.67%)
Nov 14, 2019 51.98 52.22 51.39 52.20 52,084,968 +0.30(+0.59%)
Nov 13, 2019 51.84 52.12 51.23 51.90 30,258,086 -0.26(-0.50%)
Nov 12, 2019 52.18 52.71 51.83 52.15 28,485,378 +0.36(+0.69%)
Nov 11, 2019 51.69 52.03 50.83 51.80 24,461,564 +0.10(+0.19%)
Nov 08, 2019 51.67 52.01 51.29 51.70 19,030,614 -0.14(-0.27%)
Nov 07, 2019 52.53 52.67 51.39 51.84 28,121,446 +0.18(+0.34%)
Nov 06, 2019 51.91 52.17 50.79 51.66 27,007,678 -0.49(-0.94%)
Nov 05, 2019 52.37 52.63 51.67 52.15 30,208,494 -0.22(-0.42%)
Nov 04, 2019 51.22 52.50 50.99 52.38 37,730,184 +1.97(+3.90%)
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.