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 )

131.88 +2.27 (+1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 3.703 3.712 3.655 3.679 0 -0.02(-0.64%)
Nov 27, 2013 3.686 3.713 3.662 3.703 0 +0.01(+0.38%)
Nov 26, 2013 3.698 3.727 3.673 3.688 79,790,472 +0.03(+0.84%)
Nov 25, 2013 3.580 3.662 3.580 3.658 26,296,838 +0.08(+2.17%)
Nov 22, 2013 3.620 3.620 3.573 3.580 0 -0.04(-0.98%)
Nov 21, 2013 3.592 3.622 3.575 3.615 22,627,456 +0.03(+0.79%)
Nov 20, 2013 3.644 3.653 3.580 3.587 21,707,700 -0.05(-1.49%)
Nov 19, 2013 3.684 3.717 3.637 3.641 0 -0.06(-1.62%)
Nov 18, 2013 3.711 3.744 3.692 3.701 33,780,632 -0.09(-2.41%)
Nov 15, 2013 3.819 3.823 3.755 3.793 0 -0.01(-0.31%)
Nov 14, 2013 3.776 3.827 3.774 3.805 32,808,398 +0.02(+0.43%)
Nov 13, 2013 3.678 3.788 3.671 3.788 35,459,632 +0.10(+2.77%)
Nov 12, 2013 3.697 3.718 3.645 3.686 0 +0.01(+0.16%)
Nov 11, 2013 3.636 3.690 3.629 3.680 31,721,512 +0.03(+0.84%)
Nov 08, 2013 3.518 3.661 3.503 3.650 0 +0.24(+6.98%)
Nov 07, 2013 3.483 3.493 3.406 3.412 58,538,936 -0.08(-2.38%)
Nov 06, 2013 3.471 3.497 3.436 3.495 21,107,494 +0.02(+0.68%)
Nov 05, 2013 3.455 3.487 3.418 3.471 44,999,000 -0.00(-0.13%)
Nov 04, 2013 3.591 3.591 3.469 3.476 43,723,916 -0.10(-2.85%)
Nov 01, 2013 3.582 3.596 3.554 3.578 0 +0.02(+0.43%)
Oct 31, 2013 3.575 3.601 3.556 3.563 31,246,356 -0.01(-0.20%)
Oct 30, 2013 3.584 3.601 3.540 3.570 21,744,306 -0.00(-0.07%)
Oct 29, 2013 3.563 3.579 3.530 3.572 41,342,316 +0.00(+0.13%)
Oct 28, 2013 3.570 3.586 3.518 3.568 39,731,040 -0.01(-0.20%)
Oct 25, 2013 3.629 3.631 3.563 3.575 0 -0.03(-0.94%)
Oct 24, 2013 3.645 3.669 3.604 3.609 25,198,578 -0.03(-0.75%)
Oct 23, 2013 3.692 3.692 3.624 3.636 26,881,206 -0.06(-1.71%)
Oct 22, 2013 3.718 3.720 3.666 3.699 19,120,198 -0.02(-0.50%)
Oct 21, 2013 3.753 3.755 3.706 3.718 20,784,550 +0.01(+0.25%)
Oct 18, 2013 3.659 3.720 3.645 3.708 27,185,494 +0.04(+1.15%)
Oct 17, 2013 3.631 3.676 3.631 3.666 22,736,364 +0.01(+0.19%)
Oct 16, 2013 3.636 3.673 3.631 3.659 22,242,892 +0.04(+1.23%)
Oct 15, 2013 3.633 3.654 3.612 3.615 22,246,422 -0.02(-0.52%)
Oct 14, 2013 3.570 3.633 3.570 3.633 17,741,962 +0.05(+1.51%)
Oct 11, 2013 3.554 3.598 3.542 3.579 0 -0.03(-0.81%)
Oct 10, 2013 3.596 3.619 3.570 3.609 23,745,224 +0.04(+1.08%)
Oct 09, 2013 3.650 3.652 3.551 3.570 0 -0.06(-1.55%)
Oct 08, 2013 3.647 3.699 3.598 3.626 30,961,930 -0.03(-0.83%)
Oct 07, 2013 3.643 3.683 3.624 3.657 0 +0.00(+0.00%)
Oct 04, 2013 3.603 3.687 3.593 3.657 26,243,602 +0.05(+1.37%)
Oct 03, 2013 3.647 3.681 3.590 3.608 46,543,148 -0.04(-1.03%)
Oct 02, 2013 3.610 3.659 3.610 3.645 17,229,516 -0.00(-0.06%)
Oct 01, 2013 3.654 3.672 3.627 3.647 24,181,028 -0.00(-0.06%)
Sep 30, 2013 3.617 3.676 3.596 3.650 24,143,862 -0.00(-0.13%)
Sep 27, 2013 3.647 3.678 3.633 3.654 0 -0.02(-0.57%)
Sep 26, 2013 3.697 3.704 3.654 3.676 15,840,247 -0.01(-0.35%)
Sep 25, 2013 3.676 3.715 3.659 3.688 24,845,764 +0.01(+0.16%)
Sep 24, 2013 3.671 3.697 3.650 3.683 24,244,616 +0.01(+0.38%)
Sep 23, 2013 3.701 3.732 3.647 3.669 28,896,594 -0.04(-0.98%)
Sep 20, 2013 3.746 3.769 3.697 3.705 0 -0.03(-0.82%)
Sep 19, 2013 3.769 3.776 3.720 3.735 24,255,026 -0.02(-0.46%)
Sep 18, 2013 3.722 3.762 3.704 3.753 28,568,104 +0.03(+0.88%)
Sep 17, 2013 3.722 3.751 3.706 3.720 0 +0.01(+0.32%)
Sep 16, 2013 3.734 3.762 3.704 3.708 25,107,378 +0.00(+0.06%)
Sep 13, 2013 3.694 3.722 3.669 3.706 0 +0.02(+0.64%)
Sep 12, 2013 3.666 3.730 3.666 3.683 32,380,640 -0.00(-0.06%)
Sep 11, 2013 3.619 3.694 3.594 3.685 42,224,184 +0.06(+1.68%)
Sep 10, 2013 3.575 3.626 3.558 3.624 31,124,374 +0.08(+2.15%)
Sep 09, 2013 3.518 3.549 3.509 3.548 26,151,550 +0.06(+1.65%)
Sep 06, 2013 3.507 3.525 3.463 3.490 0 -0.01(-0.40%)
Sep 05, 2013 3.481 3.518 3.479 3.504 18,516,436 +0.01(+0.27%)
Sep 04, 2013 3.462 3.516 3.457 3.495 23,669,750 +0.03(+0.95%)
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.