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 )

120.91 -0.88 (-0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 4.960 5.026 4.884 4.905 58,936,892 -0.14(-2.73%)
Feb 28, 2008 5.194 5.203 5.042 5.042 54,904,232 -0.20(-3.76%)
Feb 27, 2008 5.134 5.281 5.102 5.240 58,637,656 +0.08(+1.56%)
Feb 26, 2008 5.086 5.237 5.008 5.159 61,645,640 +0.04(+0.85%)
Feb 25, 2008 5.113 5.173 4.980 5.116 73,238,744 -0.00(-0.04%)
Feb 22, 2008 4.921 5.127 4.884 5.118 78,830,392 +0.24(+4.84%)
Feb 21, 2008 5.045 5.070 4.852 4.882 70,243,216 -0.11(-2.25%)
Feb 20, 2008 4.884 5.068 4.863 4.994 82,754,496 -0.04(-0.73%)
Feb 19, 2008 5.201 5.210 4.987 5.031 60,902,932 -0.08(-1.48%)
Feb 18, 2008 5.164 5.304 5.024 5.107 89,114,344 +0.00(+0.00%)
Feb 15, 2008 5.164 5.304 5.024 5.107 89,087,832 -0.08(-1.50%)
Feb 14, 2008 6.015 6.019 5.171 5.185 237,816,000 -1.01(-16.32%)
Feb 13, 2008 6.008 6.214 5.943 6.196 80,581,000 +0.23(+3.92%)
Feb 12, 2008 5.836 6.044 5.804 5.962 66,472,876 +0.21(+3.71%)
Feb 11, 2008 5.778 5.872 5.710 5.749 54,920,320 +0.02(+0.32%)
Feb 08, 2008 5.577 5.774 5.503 5.730 42,948,788 +0.10(+1.79%)
Feb 07, 2008 5.414 5.788 5.297 5.629 72,407,328 +0.06(+0.99%)
Feb 06, 2008 5.652 5.808 5.471 5.574 60,769,180 -0.02(-0.33%)
Feb 05, 2008 5.847 5.849 5.590 5.593 53,956,680 -0.37(-6.26%)
Feb 04, 2008 6.292 6.326 5.934 5.966 61,611,848 -0.19(-3.13%)
Feb 01, 2008 5.627 6.191 5.579 6.159 64,663,828 +0.52(+9.23%)
Jan 31, 2008 5.650 5.744 5.464 5.639 63,957,592 -0.14(-2.38%)
Jan 30, 2008 5.733 5.863 5.611 5.776 57,835,952 -0.05(-0.87%)
Jan 29, 2008 5.753 5.849 5.604 5.827 45,189,556 +0.17(+3.08%)
Jan 28, 2008 5.700 5.758 5.531 5.652 62,974,656 -0.07(-1.20%)
Jan 25, 2008 6.159 6.297 5.694 5.721 75,011,040 -0.21(-3.56%)
Jan 24, 2008 5.618 5.934 5.565 5.932 65,103,040 +0.42(+7.66%)
Jan 23, 2008 5.191 5.673 5.141 5.510 100,641,000 +0.08(+1.48%)
Jan 22, 2008 5.152 5.545 5.120 5.430 77,381,304 -0.27(-4.67%)
Jan 21, 2008 5.359 5.726 5.164 5.696 100,352,248 +0.00(+0.00%)
Jan 18, 2008 5.359 5.726 5.164 5.696 100,350,936 +0.35(+6.61%)
Jan 17, 2008 5.522 5.668 5.329 5.343 123,423,424 -0.09(-1.73%)
Jan 16, 2008 5.737 5.815 5.311 5.437 159,672,544 -0.69(-11.30%)
Jan 15, 2008 6.375 6.439 6.021 6.129 79,128,976 -0.49(-7.35%)
Jan 14, 2008 6.294 6.625 6.193 6.615 58,785,792 +0.41(+6.65%)
Jan 11, 2008 6.333 6.466 6.157 6.203 62,433,748 -0.28(-4.38%)
Jan 10, 2008 6.443 6.590 6.359 6.487 60,447,852 -0.14(-2.08%)
Jan 09, 2008 6.384 6.627 6.290 6.625 80,794,784 +0.33(+5.17%)
Jan 08, 2008 6.203 6.716 6.058 6.299 120,687,456 +0.13(+2.12%)
Jan 07, 2008 6.925 6.982 6.042 6.168 109,767,896 -0.71(-10.33%)
Jan 04, 2008 7.285 7.322 6.833 6.879 80,253,504 -0.63(-8.40%)
Jan 03, 2008 7.613 7.764 7.482 7.510 51,821,236 -0.06(-0.79%)
Jan 02, 2008 7.824 7.854 7.466 7.569 52,764,756 -0.23(-2.97%)
Jan 01, 2008 7.913 8.058 7.799 7.801 30,116,924 +0.00(+0.00%)
Dec 31, 2007 7.913 8.058 7.799 7.801 29,967,958 -0.18(-2.21%)
Dec 28, 2007 8.044 8.140 7.909 7.977 28,147,106 -0.08(-1.00%)
Dec 27, 2007 8.301 8.347 8.037 8.058 26,315,522 -0.26(-3.09%)
Dec 26, 2007 8.220 8.314 8.140 8.314 23,477,568 +0.11(+1.34%)
Dec 24, 2007 8.122 8.243 8.062 8.204 11,339,314 +0.14(+1.76%)
Dec 21, 2007 8.161 8.232 7.989 8.062 47,252,792 -0.00(-0.03%)
Dec 20, 2007 8.026 8.083 7.858 8.065 30,520,798 +0.17(+2.09%)
Dec 19, 2007 7.799 7.973 7.766 7.899 27,641,790 +0.07(+0.94%)
Dec 18, 2007 7.748 7.911 7.670 7.826 43,271,188 +0.19(+2.55%)
Dec 17, 2007 7.957 8.032 7.613 7.631 55,320,864 -0.41(-5.10%)
Dec 14, 2007 7.874 8.129 7.821 8.042 38,597,200 +0.13(+1.65%)
Dec 13, 2007 8.035 8.087 7.677 7.911 54,553,012 -0.22(-2.73%)
Dec 12, 2007 8.195 8.275 7.975 8.133 67,324,368 +0.27(+3.44%)
Dec 11, 2007 8.021 8.168 7.844 7.863 63,500,884 +0.01(+0.12%)
Dec 10, 2007 7.794 7.945 7.771 7.854 36,671,984 +0.08(+1.09%)
Dec 07, 2007 7.899 7.909 7.688 7.769 34,920,192 -0.10(-1.25%)
Dec 06, 2007 7.693 7.893 7.624 7.867 40,465,336 +0.16(+2.02%)
Dec 05, 2007 7.611 7.854 7.516 7.711 72,689,512 +0.38(+5.19%)
Dec 04, 2007 7.370 7.395 7.189 7.331 40,526,284 -0.01(-0.09%)
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.