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 )

120.89 -0.02 (-0.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 51.95 52.67 50.55 52.24 75,219,392 +1.94(+3.86%)
Oct 30, 2018 46.22 50.40 45.99 50.30 81,379,760 +4.31(+9.36%)
Oct 29, 2018 50.54 50.58 43.61 45.99 76,446,120 -3.14(-6.39%)
Oct 26, 2018 49.14 50.75 47.85 49.13 67,076,744 -2.37(-4.59%)
Oct 25, 2018 48.43 51.97 47.99 51.50 95,973,128 +2.09(+4.23%)
Oct 24, 2018 54.39 54.85 49.27 49.41 89,088,632 -5.36(-9.79%)
Oct 23, 2018 54.62 55.55 53.69 54.77 63,118,416 -2.52(-4.39%)
Oct 22, 2018 57.30 58.31 56.26 57.29 37,205,940 +0.51(+0.89%)
Oct 19, 2018 59.90 60.10 56.42 56.78 61,913,084 -2.57(-4.33%)
Oct 18, 2018 60.92 61.30 58.74 59.35 52,856,204 -0.87(-1.45%)
Oct 17, 2018 61.53 61.91 59.73 60.22 33,245,690 -0.69(-1.13%)
Oct 16, 2018 59.45 61.02 58.95 60.91 41,168,336 +2.59(+4.44%)
Oct 15, 2018 60.95 60.95 58.31 58.32 45,347,780 -2.77(-4.53%)
Oct 12, 2018 60.83 61.83 59.38 61.09 61,371,048 +2.83(+4.85%)
Oct 11, 2018 60.00 61.34 58.04 58.26 73,113,424 -2.62(-4.30%)
Oct 10, 2018 64.73 65.19 60.85 60.87 69,022,552 -4.92(-7.48%)
Oct 09, 2018 65.64 66.59 65.11 65.79 27,588,280 -0.06(-0.09%)
Oct 08, 2018 66.03 67.19 64.44 65.85 41,219,284 -1.01(-1.52%)
Oct 05, 2018 68.95 69.57 66.29 66.86 43,047,196 -2.34(-3.38%)
Oct 04, 2018 70.68 70.92 68.43 69.20 39,462,452 -1.84(-2.59%)
Oct 03, 2018 71.68 71.76 70.00 71.04 32,338,848 +0.06(+0.09%)
Oct 02, 2018 71.42 72.54 70.76 70.98 38,719,096 -0.71(-1.00%)
Oct 01, 2018 70.41 72.36 70.02 71.69 62,731,520 +2.07(+2.97%)
Sep 28, 2018 67.57 69.85 67.29 69.63 71,578,096 +3.37(+5.09%)
Sep 27, 2018 66.49 66.70 65.94 66.25 21,627,896 +0.12(+0.18%)
Sep 26, 2018 66.55 66.96 65.98 66.13 27,086,844 -0.37(-0.56%)
Sep 25, 2018 66.49 66.75 65.64 66.50 28,278,218 +0.67(+1.02%)
Sep 24, 2018 64.97 65.87 64.09 65.83 29,646,548 +0.56(+0.85%)
Sep 21, 2018 66.10 66.55 64.94 65.28 43,904,036 -0.70(-1.06%)
Sep 20, 2018 66.17 66.59 65.44 65.98 43,434,380 -1.41(-2.10%)
Sep 19, 2018 66.96 67.57 66.46 67.39 22,673,766 +0.24(+0.35%)
Sep 18, 2018 67.91 68.94 67.08 67.15 30,210,600 -0.72(-1.06%)
Sep 17, 2018 68.24 68.73 67.68 67.87 20,708,660 -0.62(-0.90%)
Sep 14, 2018 68.13 69.15 67.77 68.49 39,041,464 +1.26(+1.88%)
Sep 13, 2018 67.11 68.14 66.94 67.23 30,780,120 +0.78(+1.17%)
Sep 12, 2018 67.19 67.39 64.90 66.45 42,276,088 -1.14(-1.69%)
Sep 11, 2018 67.61 68.48 67.40 67.59 24,519,038 -0.48(-0.70%)
Sep 10, 2018 67.58 68.37 67.15 68.07 22,208,910 +0.71(+1.06%)
Sep 07, 2018 66.65 68.61 66.20 67.36 29,807,492 -0.21(-0.32%)
Sep 06, 2018 68.82 68.85 67.24 67.57 32,562,968 -1.41(-2.05%)
Sep 05, 2018 70.12 70.47 68.17 68.98 39,660,148 -1.31(-1.86%)
Sep 04, 2018 69.41 70.67 69.13 70.29 39,522,676 +0.75(+1.08%)
Aug 31, 2018 69.54 69.54 69.54 0 +0.71(+1.03%)
Aug 30, 2018 68.69 69.80 68.46 68.83 34,918,212 -0.17(-0.24%)
Aug 29, 2018 67.87 69.25 67.66 69.00 42,371,628 +1.06(+1.55%)
Aug 28, 2018 68.26 68.49 66.74 67.95 47,936,356 -0.38(-0.55%)
Aug 27, 2018 67.71 69.07 67.39 68.32 51,021,916 +0.91(+1.35%)
Aug 24, 2018 66.16 67.56 66.12 67.41 53,658,528 +1.33(+2.02%)
Aug 23, 2018 64.70 66.73 64.56 66.08 72,718,944 +1.00(+1.53%)
Aug 22, 2018 62.40 65.13 62.37 65.08 75,649,216 +2.35(+3.75%)
Aug 21, 2018 61.54 62.78 61.34 62.73 67,910,776 +1.36(+2.21%)
Aug 20, 2018 60.22 62.70 59.12 61.37 86,225,872 +0.75(+1.23%)
Aug 17, 2018 62.64 62.64 60.36 60.63 115,410,440 -3.13(-4.90%)
Aug 16, 2018 64.86 64.88 63.15 63.75 80,524,096 -0.41(-0.63%)
Aug 15, 2018 64.95 65.29 63.37 64.16 59,633,076 -0.58(-0.90%)
Aug 14, 2018 64.48 64.88 63.65 64.74 46,944,304 +1.31(+2.07%)
Aug 13, 2018 63.18 64.63 63.16 63.42 37,803,400 +0.33(+0.52%)
Aug 10, 2018 62.69 63.42 62.58 63.09 25,907,544 -0.41(-0.65%)
Aug 09, 2018 64.17 64.20 63.43 63.51 20,608,534 -0.49(-0.76%)
Aug 08, 2018 63.64 64.44 63.29 63.99 26,434,942 +0.36(+0.57%)
Aug 07, 2018 63.39 63.82 63.13 63.63 26,047,112 +0.72(+1.15%)
Aug 06, 2018 62.30 62.94 61.84 62.91 20,940,762 +0.48(+0.77%)
Aug 03, 2018 62.31 62.67 62.14 62.43 21,633,502 +0.37(+0.59%)
Aug 02, 2018 60.32 62.10 59.73 62.06 27,190,136 +1.03(+1.68%)
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.