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 )

1,208.88 -1.10 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 0.3846 0.4070 0.3836 0.4043 137,070,752 +0.02(+5.87%)
Oct 30, 2002 0.3740 0.3941 0.3727 0.3819 124,144,280 +0.02(+5.34%)
Oct 29, 2002 0.3798 0.3825 0.3435 0.3625 84,395,504 -0.02(-4.38%)
Oct 28, 2002 0.3944 0.3975 0.3768 0.3791 116,839,216 +0.00(+0.53%)
Oct 25, 2002 0.3567 0.3788 0.3520 0.3771 81,259,720 +0.02(+6.12%)
Oct 24, 2002 0.3819 0.3859 0.3502 0.3554 115,330,376 -0.02(-5.08%)
Oct 23, 2002 0.3652 0.3795 0.3601 0.3744 101,027,288 +0.02(+4.47%)
Oct 22, 2002 0.3323 0.3805 0.3319 0.3584 138,606,592 +0.01(+2.92%)
Oct 21, 2002 0.3149 0.3598 0.3078 0.3482 101,478,168 +0.03(+9.15%)
Oct 18, 2002 0.3146 0.3222 0.3027 0.3190 54,454,412 +0.00(+0.87%)
Oct 17, 2002 0.3194 0.3312 0.3115 0.3163 63,762,356 +0.02(+7.63%)
Oct 16, 2002 0.2990 0.3017 0.2888 0.2939 62,999,312 -0.03(-8.37%)
Oct 15, 2002 0.3227 0.3343 0.3163 0.3207 92,463,592 +0.03(+10.41%)
Oct 14, 2002 0.2905 0.2993 0.2844 0.2905 66,497,828 -0.01(-2.95%)
Oct 11, 2002 0.2735 0.3041 0.2718 0.2993 108,666,800 +0.04(+13.66%)
Oct 10, 2002 0.2480 0.2714 0.2480 0.2633 58,980,832 +0.01(+5.17%)
Oct 09, 2002 0.2514 0.2680 0.2460 0.2504 62,446,292 -0.00(-1.86%)
Oct 08, 2002 0.2718 0.2725 0.2446 0.2551 77,806,464 -0.01(-2.97%)
Oct 07, 2002 0.2728 0.2782 0.2609 0.2630 53,744,052 -0.01(-4.91%)
Oct 04, 2002 0.2905 0.2996 0.2718 0.2765 57,893,704 -0.01(-5.02%)
Oct 03, 2002 0.3024 0.3075 0.2905 0.2912 64,502,804 -0.01(-4.88%)
Oct 02, 2002 0.3088 0.3244 0.3061 0.3061 81,717,592 -0.00(-0.11%)
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.