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 )

125.97 +5.06 (+4.19%)
Streaming Delayed Price Updated: 10:53 AM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 3.463 3.483 3.394 3.394 56,689,020 -0.18(-5.13%)
Oct 28, 2011 3.467 3.609 3.458 3.577 53,441,480 +0.08(+2.29%)
Oct 27, 2011 3.476 3.531 3.398 3.497 62,986,132 +0.14(+4.31%)
Oct 26, 2011 3.378 3.396 3.256 3.353 54,846,600 +0.04(+1.18%)
Oct 25, 2011 3.396 3.424 3.307 3.314 62,991,964 -0.13(-3.79%)
Oct 24, 2011 3.334 3.497 3.327 3.444 58,353,984 +0.12(+3.73%)
Oct 21, 2011 3.346 3.401 3.265 3.320 68,527,352 +0.02(+0.49%)
Oct 20, 2011 3.385 3.398 3.174 3.304 107,962,696 -0.17(-5.01%)
Oct 19, 2011 3.554 3.616 3.468 3.479 60,761,584 -0.07(-2.00%)
Oct 18, 2011 3.408 3.559 3.387 3.550 64,417,524 +0.12(+3.61%)
Oct 17, 2011 3.563 3.563 3.408 3.426 66,694,032 -0.18(-4.96%)
Oct 14, 2011 3.607 3.644 3.518 3.605 76,624,768 +0.06(+1.68%)
Oct 13, 2011 3.334 3.552 3.325 3.545 93,090,192 +0.19(+5.82%)
Oct 12, 2011 3.417 3.419 3.348 3.350 66,726,816 -0.00(-0.07%)
Oct 11, 2011 3.362 3.417 3.341 3.353 88,971,424 -0.04(-1.08%)
Oct 10, 2011 3.300 3.389 3.293 3.389 58,202,364 +0.14(+4.45%)
Oct 07, 2011 3.199 3.293 3.132 3.245 87,993,856 +0.06(+1.87%)
Oct 06, 2011 3.167 3.194 3.075 3.185 84,295,448 +0.12(+3.97%)
Oct 05, 2011 2.951 3.091 2.892 3.064 93,398,536 +0.11(+3.57%)
Oct 04, 2011 2.640 2.958 2.630 2.958 148,383,680 +0.25(+9.23%)
Oct 03, 2011 2.832 2.921 2.708 2.708 103,533,136 -0.16(-5.60%)
Sep 30, 2011 2.954 2.970 2.864 2.869 73,964,440 -0.13(-4.43%)
Sep 29, 2011 3.132 3.185 2.924 3.002 94,459,328 -0.08(-2.46%)
Sep 28, 2011 3.181 3.261 3.027 3.077 134,738,672 -0.10(-3.03%)
Sep 27, 2011 3.249 3.277 3.148 3.174 85,183,224 +0.00(+0.14%)
Sep 26, 2011 3.201 3.210 3.027 3.169 105,920,064 +0.01(+0.22%)
Sep 23, 2011 3.080 3.252 3.061 3.162 110,310,312 +0.06(+2.07%)
Sep 22, 2011 3.187 3.192 3.038 3.098 143,135,968 -0.22(-6.60%)
Sep 21, 2011 3.401 3.459 3.316 3.317 77,959,024 -0.07(-1.93%)
Sep 20, 2011 3.515 3.529 3.366 3.382 86,309,160 -0.09(-2.58%)
Sep 19, 2011 3.486 3.511 3.382 3.472 105,185,512 -0.07(-2.07%)
Sep 16, 2011 3.561 3.692 3.527 3.545 151,714,880 -0.01(-0.23%)
Sep 15, 2011 3.582 3.600 3.522 3.553 82,026,456 +0.05(+1.41%)
Sep 14, 2011 3.419 3.547 3.417 3.504 168,639,664 +0.17(+5.16%)
Sep 13, 2011 3.286 3.348 3.236 3.332 92,500,952 +0.07(+2.25%)
Sep 12, 2011 3.139 3.286 3.139 3.258 99,849,256 +0.08(+2.38%)
Sep 09, 2011 3.224 3.311 3.155 3.183 94,831,168 -0.07(-2.12%)
Sep 08, 2011 3.236 3.314 3.199 3.252 95,956,000 -0.02(-0.49%)
Sep 07, 2011 3.268 3.357 3.178 3.268 175,052,432 +0.25(+8.12%)
Sep 06, 2011 2.866 3.029 2.839 3.022 75,610,848 +0.06(+2.01%)
Sep 02, 2011 2.976 3.018 2.940 2.963 51,388,416 -0.08(-2.71%)
Sep 01, 2011 3.093 3.160 3.043 3.045 83,100,872 -0.01(-0.23%)
Aug 31, 2011 3.160 3.192 3.027 3.052 76,948,384 -0.08(-2.70%)
Aug 30, 2011 3.043 3.162 3.022 3.137 74,654,608 +0.07(+2.40%)
Aug 29, 2011 3.068 3.075 2.997 3.064 65,598,256 +0.08(+2.69%)
Aug 26, 2011 2.850 3.013 2.800 2.983 79,881,928 +0.12(+4.25%)
Aug 25, 2011 2.931 2.983 2.857 2.862 75,282,408 -0.13(-4.29%)
Aug 24, 2011 3.027 3.036 2.912 2.990 74,889,296 -0.04(-1.44%)
Aug 23, 2011 2.804 3.036 2.800 3.034 102,295,704 +0.30(+10.80%)
Aug 22, 2011 2.765 2.798 2.707 2.738 66,708,672 +0.05(+1.79%)
Aug 19, 2011 2.692 2.842 2.671 2.690 83,013,424 -0.05(-1.76%)
Aug 18, 2011 2.804 2.832 2.706 2.738 87,493,632 -0.20(-6.79%)
Aug 17, 2011 2.988 3.038 2.898 2.937 60,325,468 -0.04(-1.39%)
Aug 16, 2011 3.031 3.073 2.924 2.979 78,149,768 -0.09(-2.84%)
Aug 15, 2011 2.983 3.073 2.967 3.066 94,210,712 +0.11(+3.80%)
Aug 12, 2011 3.403 3.408 2.905 2.954 348,414,304 -0.12(-3.95%)
Aug 11, 2011 2.830 3.116 2.830 3.075 116,610,000 +0.25(+8.67%)
Aug 10, 2011 2.878 2.960 2.814 2.830 124,209,576 -0.14(-4.56%)
Aug 09, 2011 2.924 2.970 2.752 2.965 144,982,160 +0.23(+8.38%)
Aug 08, 2011 2.825 2.926 2.717 2.736 118,163,128 -0.23(-7.88%)
Aug 05, 2011 3.144 3.183 2.889 2.970 138,529,072 -0.10(-3.36%)
Aug 04, 2011 3.334 3.334 3.073 3.073 106,804,464 -0.32(-9.52%)
Aug 03, 2011 3.314 3.408 3.281 3.396 83,426,104 +0.09(+2.70%)
Aug 02, 2011 3.318 3.527 3.307 3.307 147,882,064 -0.03(-1.03%)
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.