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 (%)
Nov 28, 2008 1.718 1.743 1.690 1.713 19,175,952 -0.03(-1.84%)
Nov 26, 2008 1.575 1.750 1.566 1.745 65,499,924 +0.14(+8.87%)
Nov 25, 2008 1.628 1.632 1.557 1.603 57,591,952 +0.04(+2.79%)
Nov 24, 2008 1.552 1.578 1.468 1.559 65,447,288 +0.10(+6.58%)
Nov 21, 2008 1.396 1.463 1.319 1.463 65,344,260 +0.11(+8.14%)
Nov 20, 2008 1.417 1.488 1.337 1.353 92,346,128 -0.08(-5.30%)
Nov 19, 2008 1.543 1.582 1.422 1.429 54,535,344 -0.13(-8.25%)
Nov 18, 2008 1.642 1.651 1.504 1.557 61,564,672 -0.05(-3.28%)
Nov 17, 2008 1.628 1.672 1.594 1.610 42,324,968 -0.03(-2.09%)
Nov 14, 2008 1.747 1.757 1.637 1.644 80,800,688 -0.18(-9.70%)
Nov 13, 2008 1.605 1.823 1.573 1.821 86,915,960 +0.14(+8.17%)
Nov 12, 2008 1.734 1.775 1.662 1.683 70,334,520 -0.11(-5.90%)
Nov 11, 2008 1.844 1.857 1.769 1.789 62,849,852 -0.08(-4.41%)
Nov 10, 2008 2.075 2.087 1.828 1.871 62,840,204 -0.13(-6.42%)
Nov 07, 2008 1.990 2.080 1.857 2.000 123,435,800 +0.25(+14.44%)
Nov 06, 2008 1.837 1.906 1.743 1.747 87,066,728 -0.20(-10.46%)
Nov 05, 2008 1.984 2.041 1.951 1.951 85,878,248 -0.11(-5.23%)
Nov 04, 2008 2.002 2.059 1.949 2.059 67,546,336 +0.12(+6.40%)
Nov 03, 2008 2.018 2.089 1.903 1.935 78,927,672 -0.07(-3.65%)
Oct 31, 2008 1.917 2.048 1.912 2.009 66,378,860 +0.03(+1.51%)
Oct 30, 2008 2.006 2.018 1.857 1.979 71,660,952 +0.08(+4.23%)
Oct 29, 2008 1.828 2.018 1.818 1.899 106,550,640 +0.06(+3.24%)
Oct 28, 2008 1.683 1.841 1.653 1.839 92,661,288 +0.24(+15.06%)
Oct 27, 2008 1.507 1.692 1.458 1.598 76,199,912 +0.08(+5.45%)
Oct 24, 2008 1.376 1.594 1.369 1.516 87,039,088 +0.02(+1.07%)
Oct 23, 2008 1.585 1.624 1.435 1.500 90,727,912 -0.09(-5.63%)
Oct 22, 2008 1.628 1.697 1.546 1.589 65,532,472 -0.06(-3.75%)
Oct 21, 2008 1.754 1.773 1.642 1.651 71,806,280 -0.14(-7.69%)
Oct 20, 2008 1.814 1.828 1.745 1.789 64,947,504 +0.03(+1.96%)
Oct 17, 2008 1.715 1.855 1.683 1.754 91,518,360 -0.01(-0.65%)
Oct 16, 2008 1.658 1.775 1.582 1.766 111,092,784 +0.16(+9.69%)
Oct 15, 2008 1.793 1.802 1.610 1.610 93,112,528 -0.19(-10.80%)
Oct 14, 2008 1.915 1.926 1.754 1.805 131,815,672 -0.04(-2.24%)
Oct 13, 2008 1.695 1.848 1.674 1.846 99,921,112 +0.28(+18.21%)
Oct 10, 2008 1.449 1.681 1.440 1.562 130,880,728 -0.03(-1.59%)
Oct 09, 2008 1.757 1.782 1.568 1.587 99,153,880 -0.11(-6.36%)
Oct 08, 2008 1.601 1.793 1.585 1.695 132,948,456 +0.03(+2.07%)
Oct 07, 2008 1.864 1.869 1.646 1.660 115,562,520 -0.14(-7.77%)
Oct 06, 2008 1.972 1.977 1.676 1.800 182,871,680 -0.27(-13.07%)
Oct 03, 2008 2.174 2.236 2.057 2.071 102,618,848 -0.07(-3.22%)
Oct 02, 2008 2.403 2.403 2.128 2.139 85,877,920 -0.25(-10.37%)
Oct 01, 2008 2.419 2.463 2.344 2.387 60,748,180 -0.07(-2.80%)
Sep 30, 2008 2.353 2.479 2.327 2.456 71,861,800 +0.14(+6.04%)
Sep 29, 2008 2.610 2.642 2.293 2.316 106,323,448 -0.36(-13.60%)
Sep 26, 2008 2.566 2.699 2.518 2.681 70,522,008 +0.05(+1.92%)
Sep 25, 2008 2.580 2.692 2.536 2.630 64,136,204 +0.05(+1.96%)
Sep 24, 2008 2.456 2.630 2.442 2.580 94,417,760 +0.09(+3.69%)
Sep 23, 2008 2.541 2.635 2.479 2.488 89,558,968 -0.07(-2.86%)
Sep 22, 2008 2.596 2.671 2.548 2.561 76,323,904 -0.06(-2.10%)
Sep 19, 2008 2.616 2.637 2.498 2.616 121,881,344 +0.12(+4.77%)
Sep 18, 2008 2.321 2.619 2.316 2.497 173,795,840 +0.20(+8.90%)
Sep 17, 2008 2.149 2.344 2.128 2.293 151,566,896 +0.09(+4.27%)
Sep 16, 2008 2.057 2.215 2.018 2.199 135,273,664 +0.07(+3.12%)
Sep 15, 2008 2.254 2.289 2.105 2.133 94,187,888 -0.20(-8.73%)
Sep 12, 2008 2.341 2.357 2.204 2.337 131,839,440 -0.03(-1.07%)
Sep 11, 2008 2.339 2.412 2.284 2.362 116,324,736 -0.12(-4.81%)
Sep 10, 2008 2.509 2.559 2.465 2.481 70,241,536 +0.00(+0.09%)
Sep 09, 2008 2.557 2.713 2.470 2.479 119,739,344 -0.09(-3.40%)
Sep 08, 2008 2.701 2.701 2.522 2.566 143,342,528 -0.11(-4.11%)
Sep 05, 2008 2.614 2.683 2.612 2.676 86,267,472 +0.04(+1.48%)
Sep 04, 2008 2.644 2.671 2.621 2.637 78,070,920 -0.04(-1.37%)
Sep 03, 2008 2.786 2.798 2.649 2.674 77,935,592 -0.15(-5.36%)
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.