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 )

1,209.98 -14.42 (-1.18%)
Official Closing Price Updated: 4:15 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 2.759 2.786 2.729 2.757 60,492,584 -0.01(-0.24%)
Oct 28, 2010 2.798 2.807 2.738 2.763 76,798,344 +0.00(+0.08%)
Oct 27, 2010 2.697 2.770 2.690 2.761 54,161,884 +0.03(+1.09%)
Oct 25, 2010 2.727 2.751 2.701 2.731 73,380,440 +0.03(+0.93%)
Oct 22, 2010 2.559 2.727 2.532 2.706 144,202,432 +0.16(+6.40%)
Oct 21, 2010 2.591 2.596 2.504 2.543 110,405,536 -0.05(-1.77%)
Oct 20, 2010 2.591 2.660 2.546 2.589 83,237,976 +0.00(+0.02%)
Oct 19, 2010 2.548 2.607 2.527 2.589 94,368,040 -0.02(-0.64%)
Oct 18, 2010 2.591 2.617 2.546 2.605 48,855,272 +0.02(+0.62%)
Oct 15, 2010 2.601 2.630 2.559 2.589 69,769,416 +0.03(+1.16%)
Oct 14, 2010 2.603 2.607 2.548 2.559 65,225,092 -0.04(-1.59%)
Oct 13, 2010 2.568 2.637 2.541 2.601 105,605,184 +0.07(+2.95%)
Oct 12, 2010 2.458 2.539 2.438 2.526 65,923,240 +0.05(+1.90%)
Oct 11, 2010 2.502 2.523 2.468 2.479 48,258,344 -0.01(-0.46%)
Oct 08, 2010 2.445 2.511 2.410 2.490 77,090,776 +0.04(+1.50%)
Oct 07, 2010 2.484 2.486 2.380 2.454 83,012,632 -0.02(-0.74%)
Oct 06, 2010 2.596 2.607 2.447 2.472 115,294,592 -0.12(-4.77%)
Oct 05, 2010 2.633 2.637 2.589 2.596 82,151,552 +0.02(+0.71%)
Oct 04, 2010 2.578 2.621 2.525 2.578 81,705,808 -0.03(-0.97%)
Oct 01, 2010 2.718 2.722 2.582 2.603 108,946,792 -0.08(-2.84%)
Sep 30, 2010 2.759 2.790 2.656 2.679 85,862,728 -0.05(-1.67%)
Sep 29, 2010 2.720 2.805 2.695 2.724 106,278,232 -0.02(-0.76%)
Sep 28, 2010 2.754 2.784 2.697 2.745 78,838,024 -0.01(-0.20%)
Sep 27, 2010 2.832 2.834 2.715 2.751 108,957,344 -0.06(-2.16%)
Sep 24, 2010 2.724 2.821 2.704 2.812 118,495,456 +0.15(+5.51%)
Sep 23, 2010 2.642 2.747 2.619 2.665 135,256,336 +0.05(+2.02%)
Sep 22, 2010 2.580 2.635 2.564 2.612 109,010,256 +0.02(+0.89%)
Sep 21, 2010 2.442 2.630 2.442 2.589 194,003,792 +0.13(+5.42%)
Sep 20, 2010 2.419 2.465 2.396 2.456 48,315,540 +0.04(+1.52%)
Sep 17, 2010 2.447 2.449 2.413 2.419 45,447,080 -0.00(-0.09%)
Sep 15, 2010 2.394 2.424 2.362 2.422 60,564,844 +0.00(+0.19%)
Sep 14, 2010 2.419 2.449 2.396 2.417 76,083,336 -0.02(-0.94%)
Sep 13, 2010 2.351 2.470 2.349 2.440 110,735,496 +0.13(+5.66%)
Sep 10, 2010 2.351 2.357 2.289 2.309 66,421,084 -0.03(-1.08%)
Sep 09, 2010 2.396 2.399 2.305 2.335 75,742,728 -0.03(-1.36%)
Sep 08, 2010 2.296 2.383 2.270 2.367 133,365,880 +0.08(+3.30%)
Sep 07, 2010 2.263 2.344 2.259 2.291 98,060,664 +0.02(+0.92%)
Sep 03, 2010 2.247 2.277 2.220 2.270 61,769,356 +0.08(+3.44%)
Sep 02, 2010 2.163 2.202 2.142 2.195 65,003,992 +0.04(+1.80%)
Sep 01, 2010 2.172 2.199 2.143 2.156 92,818,888 +0.02(+0.82%)
Aug 31, 2010 2.179 2.247 2.133 2.138 101,543,096 -0.07(-3.27%)
Aug 30, 2010 2.293 2.312 2.211 2.211 65,715,108 -0.11(-4.74%)
Aug 27, 2010 2.261 2.339 2.204 2.321 115,629,640 +0.07(+3.27%)
Aug 26, 2010 2.305 2.330 2.247 2.247 71,686,912 -0.03(-1.21%)
Aug 25, 2010 2.204 2.293 2.192 2.275 82,581,376 +0.05(+2.06%)
Aug 24, 2010 2.179 2.252 2.174 2.229 69,808,552 -0.02(-1.02%)
Aug 23, 2010 2.293 2.351 2.245 2.252 81,373,184 -0.03(-1.50%)
Aug 20, 2010 2.250 2.341 2.247 2.286 142,297,584 +0.02(+0.91%)
Aug 19, 2010 2.160 2.273 2.149 2.266 175,966,736 +0.13(+6.01%)
Aug 18, 2010 2.119 2.156 2.105 2.137 37,830,300 +0.01(+0.54%)
Aug 17, 2010 2.119 2.165 2.098 2.126 52,460,160 +0.03(+1.31%)
Aug 16, 2010 2.124 2.167 2.071 2.098 88,741,984 -0.06(-2.56%)
Aug 13, 2010 2.121 2.183 2.117 2.153 195,980,048 +0.10(+4.79%)
Aug 12, 2010 2.000 2.101 1.984 2.055 144,240,064 +0.02(+0.88%)
Aug 11, 2010 2.075 2.075 2.030 2.037 86,709,152 -0.08(-3.89%)
Aug 10, 2010 2.174 2.179 2.110 2.120 84,174,504 -0.09(-4.12%)
Aug 09, 2010 2.213 2.215 2.157 2.211 50,850,036 +0.02(+0.94%)
Aug 06, 2010 2.156 2.213 2.137 2.190 80,688,360 +0.03(+1.16%)
Aug 05, 2010 2.144 2.169 2.105 2.165 87,274,984 +0.03(+1.29%)
Aug 04, 2010 2.069 2.144 2.059 2.137 93,260,776 +0.09(+4.25%)
Aug 03, 2010 2.089 2.091 2.034 2.050 104,109,128 -0.06(-2.61%)
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.