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 (%)
Apr 30, 2003 0.4861 0.4994 0.4841 0.4848 51,143,592 -0.00(-0.83%)
Apr 29, 2003 0.4851 0.4956 0.4814 0.4888 73,476,640 +0.01(+3.08%)
Apr 28, 2003 0.4657 0.4827 0.4603 0.4742 73,853,440 +0.01(+3.03%)
Apr 25, 2003 0.4752 0.4834 0.4559 0.4603 96,687,576 -0.02(-3.70%)
Apr 24, 2003 0.4929 0.4929 0.4715 0.4780 72,339,712 -0.01(-2.97%)
Apr 23, 2003 0.4810 0.4956 0.4773 0.4926 66,385,540 +0.01(+2.26%)
Apr 22, 2003 0.4732 0.4820 0.4654 0.4817 86,333,520 +0.01(+1.29%)
Apr 21, 2003 0.4644 0.4769 0.4600 0.4756 65,104,692 +0.01(+2.56%)
Apr 17, 2003 0.4589 0.4651 0.4494 0.4637 57,157,948 +0.01(+1.79%)
Apr 16, 2003 0.4661 0.4671 0.4518 0.4555 73,551,216 +0.00(+0.00%)
Apr 15, 2003 0.4549 0.4613 0.4437 0.4555 53,917,236 -0.00(-0.52%)
Apr 14, 2003 0.4433 0.4593 0.4420 0.4579 48,816,092 +0.01(+1.74%)
Apr 11, 2003 0.4603 0.4640 0.4457 0.4501 40,939,996 -0.01(-1.12%)
Apr 10, 2003 0.4589 0.4596 0.4508 0.4552 39,727,180 +0.00(+0.53%)
Apr 09, 2003 0.4569 0.4691 0.4525 0.4528 75,754,432 -0.00(-0.52%)
Apr 08, 2003 0.4637 0.4661 0.4521 0.4552 51,990,076 -0.00(-0.96%)
Apr 07, 2003 0.4858 0.4892 0.4552 0.4596 73,190,120 +0.00(+1.05%)
Apr 04, 2003 0.4746 0.4752 0.4528 0.4549 56,044,568 -0.02(-3.89%)
Apr 03, 2003 0.4756 0.4756 0.4634 0.4733 76,624,464 +0.01(+1.32%)
Apr 02, 2003 0.4657 0.4749 0.4596 0.4671 84,197,024 +0.02(+3.70%)
Apr 01, 2003 0.4467 0.4555 0.4369 0.4505 58,199,372 +0.01(+2.95%)
Mar 31, 2003 0.4423 0.4477 0.4355 0.4375 74,024,000 -0.02(-4.10%)
Mar 28, 2003 0.4756 0.4773 0.4488 0.4562 140,478,144 -0.02(-4.07%)
Mar 27, 2003 0.4831 0.4933 0.4742 0.4756 151,742,256 -0.01(-2.85%)
Mar 26, 2003 0.4868 0.4977 0.4831 0.4895 120,693,384 +0.01(+2.78%)
Mar 25, 2003 0.4644 0.4834 0.4627 0.4763 73,315,104 +0.01(+2.86%)
Mar 24, 2003 0.4613 0.4756 0.4586 0.4630 91,716,120 -0.02(-3.74%)
Mar 21, 2003 0.4983 0.5038 0.4593 0.4810 183,926,240 -0.00(-0.91%)
Mar 20, 2003 0.4810 0.4956 0.4685 0.4854 85,335,424 +0.00(+0.92%)
Mar 19, 2003 0.4797 0.4844 0.4640 0.4810 77,917,696 +0.00(+0.50%)
Mar 18, 2003 0.4807 0.4861 0.4688 0.4786 101,592,256 -0.00(-0.77%)
Mar 17, 2003 0.4484 0.4916 0.4474 0.4824 143,061,072 +0.03(+5.81%)
Mar 14, 2003 0.4712 0.4756 0.4525 0.4559 119,735,760 -0.01(-2.89%)
Mar 13, 2003 0.4396 0.4722 0.4375 0.4695 149,163,040 +0.04(+9.94%)
Mar 12, 2003 0.4189 0.4280 0.4151 0.4270 54,066,932 +0.01(+2.78%)
Mar 11, 2003 0.4155 0.4223 0.4110 0.4155 45,681,352 +0.00(+0.74%)
Mar 10, 2003 0.4199 0.4219 0.4117 0.4124 37,929,548 -0.01(-2.80%)
Mar 07, 2003 0.4114 0.4257 0.4076 0.4243 63,426,116 +0.01(+1.54%)
Mar 06, 2003 0.4216 0.4257 0.4161 0.4178 53,791,636 -0.01(-1.68%)
Mar 05, 2003 0.4141 0.4277 0.4131 0.4250 57,266,540 +0.01(+1.62%)
Mar 04, 2003 0.4229 0.4270 0.4141 0.4182 58,952,964 -0.00(-0.81%)
Mar 03, 2003 0.4338 0.4416 0.4161 0.4216 77,002,568 -0.01(-1.66%)
Feb 28, 2003 0.4138 0.4297 0.4015 0.4287 180,830,960 +0.00(+0.40%)
Feb 27, 2003 0.4223 0.4290 0.4155 0.4270 74,022,208 +0.01(+2.11%)
Feb 26, 2003 0.4338 0.4409 0.4172 0.4182 81,869,520 -0.02(-4.87%)
Feb 25, 2003 0.4280 0.4416 0.4212 0.4396 135,721,344 -0.00(-0.61%)
Feb 24, 2003 0.4332 0.4583 0.4307 0.4423 124,389,968 +0.01(+1.24%)
Feb 21, 2003 0.4362 0.4379 0.4212 0.4369 100,116,680 +0.00(+0.08%)
Feb 20, 2003 0.4382 0.4498 0.4348 0.4365 107,130,592 +0.00(+0.00%)
Feb 19, 2003 0.4297 0.4392 0.4250 0.4365 125,163,192 +0.00(+0.94%)
Feb 18, 2003 0.4246 0.4406 0.4195 0.4324 190,758,496 +0.02(+5.73%)
Feb 14, 2003 0.3811 0.4093 0.3720 0.4090 388,693,152 +0.07(+21.99%)
Feb 13, 2003 0.3370 0.3387 0.3278 0.3353 98,824,064 +0.00(+1.23%)
Feb 12, 2003 0.3295 0.3434 0.3268 0.3312 70,200,608 +0.00(+0.52%)
Feb 11, 2003 0.3383 0.3482 0.3278 0.3295 93,148,560 -0.01(-1.82%)
Feb 10, 2003 0.3312 0.3380 0.3169 0.3356 107,451,136 +0.00(+1.23%)
Feb 07, 2003 0.3540 0.3557 0.3309 0.3316 99,974,072 -0.02(-4.50%)
Feb 06, 2003 0.3686 0.3686 0.3414 0.3472 134,224,624 +0.00(+0.79%)
Feb 05, 2003 0.3489 0.3584 0.3431 0.3445 63,691,704 +0.00(+0.90%)
Feb 04, 2003 0.3550 0.3567 0.3366 0.3414 68,745,752 -0.02(-4.47%)
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.