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 )

129.00 -0.61 (-0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 2.974 3.016 2.949 2.978 31,043,852 +0.01(+0.17%)
Apr 27, 2006 2.915 3.000 2.851 2.973 50,478,412 +0.05(+1.60%)
Apr 26, 2006 2.957 3.002 2.894 2.926 36,036,072 -0.02(-0.62%)
Apr 25, 2006 2.915 2.953 2.864 2.944 78,369,624 -0.00(-0.14%)
Apr 24, 2006 2.879 2.977 2.828 2.948 73,796,320 +0.09(+3.06%)
Apr 21, 2006 2.977 2.989 2.826 2.861 83,952,584 -0.11(-3.61%)
Apr 20, 2006 2.945 3.021 2.896 2.968 64,481,468 -0.00(-0.14%)
Apr 19, 2006 2.935 3.004 2.894 2.972 56,418,864 +0.02(+0.62%)
Apr 18, 2006 3.025 2.972 2.873 2.953 127,069,648 -0.07(-2.36%)
Apr 17, 2006 3.011 3.100 3.000 3.025 48,394,116 +0.01(+0.27%)
Apr 13, 2006 3.037 3.072 3.004 3.017 80,500,800 -0.09(-2.79%)
Apr 12, 2006 2.983 3.120 2.986 3.103 65,408,052 +0.12(+4.03%)
Apr 11, 2006 3.068 3.068 2.965 2.983 76,545,600 -0.07(-2.43%)
Apr 10, 2006 3.104 3.123 3.034 3.057 70,419,672 -0.05(-1.74%)
Apr 07, 2006 3.106 3.134 3.050 3.111 74,432,800 -1.57(-33.51%)
Apr 06, 2006 4.658 4.714 4.594 4.679 258,168,448 +0.01(+0.20%)
Apr 05, 2006 4.624 4.693 4.526 4.670 364,032,608 +0.04(+0.81%)
Apr 04, 2006 4.432 4.640 4.427 4.633 392,696,608 +0.21(+4.68%)
Apr 03, 2006 4.400 4.487 4.345 4.426 316,913,408 +0.05(+1.12%)
Mar 31, 2006 4.390 4.451 4.350 4.377 273,295,264 -0.02(-0.37%)
Mar 30, 2006 4.367 4.416 4.289 4.393 347,787,168 +0.03(+0.68%)
Mar 29, 2006 4.158 4.370 4.124 4.363 322,859,712 +0.22(+5.37%)
Mar 28, 2006 4.059 4.195 4.051 4.140 260,095,616 +0.06(+1.54%)
Mar 27, 2006 3.974 4.081 3.961 4.078 213,074,544 +0.11(+2.69%)
Mar 24, 2006 3.851 3.978 3.845 3.971 225,010,352 +0.13(+3.38%)
Mar 23, 2006 3.783 3.856 3.741 3.841 216,524,576 +0.07(+1.87%)
Mar 22, 2006 3.783 3.802 3.686 3.770 378,947,456 -0.11(-2.87%)
Mar 21, 2006 3.882 3.952 3.780 3.882 404,098,624 +0.18(+4.94%)
Mar 20, 2006 3.761 3.761 3.696 3.699 96,087,056 -0.03(-0.76%)
Mar 17, 2006 3.680 3.738 3.625 3.728 202,327,984 +0.03(+0.81%)
Mar 16, 2006 3.835 3.839 3.685 3.698 185,917,712 -0.13(-3.39%)
Mar 15, 2006 3.775 3.833 3.761 3.828 167,007,232 +0.06(+1.60%)
Mar 14, 2006 3.669 3.783 3.655 3.767 205,338,432 +0.10(+2.77%)
Mar 13, 2006 3.659 3.683 3.631 3.666 121,717,072 +0.04(+1.20%)
Mar 10, 2006 3.683 3.729 3.589 3.622 170,598,576 -0.06(-1.74%)
Mar 09, 2006 3.712 3.774 3.684 3.686 175,544,032 +0.02(+0.52%)
Mar 08, 2006 3.686 3.706 3.536 3.667 219,405,504 -0.02(-0.50%)
Mar 07, 2006 3.751 3.780 3.611 3.686 198,277,424 -0.06(-1.71%)
Mar 06, 2006 3.831 3.856 3.732 3.750 173,032,048 -0.01(-0.20%)
Mar 03, 2006 3.710 3.822 3.703 3.757 194,874,480 +0.01(+0.35%)
Mar 02, 2006 3.735 3.797 3.696 3.744 178,409,248 +0.01(+0.14%)
Mar 01, 2006 3.615 3.761 3.592 3.739 230,242,336 +0.14(+3.80%)
Feb 28, 2006 3.615 3.646 3.567 3.602 184,249,600 -0.03(-0.80%)
Feb 27, 2006 3.517 3.654 3.480 3.631 217,988,592 +0.14(+4.05%)
Feb 24, 2006 3.506 3.548 3.472 3.490 136,200,192 -0.00(-0.02%)
Feb 23, 2006 3.534 3.558 3.481 3.491 125,967,808 -0.05(-1.53%)
Feb 22, 2006 3.501 3.573 3.417 3.545 307,375,744 -0.01(-0.17%)
Feb 21, 2006 3.621 3.627 3.520 3.551 223,742,592 -0.08(-2.13%)
Feb 17, 2006 3.873 3.877 3.608 3.628 770,914,048 +0.02(+0.57%)
Feb 16, 2006 3.502 3.615 3.478 3.608 427,130,336 +0.17(+4.94%)
Feb 15, 2006 3.366 3.447 3.358 3.438 161,347,440 +0.06(+1.93%)
Feb 14, 2006 3.367 3.385 3.329 3.373 111,975,312 +0.01(+0.18%)
Feb 13, 2006 3.345 3.391 3.322 3.367 91,824,544 +0.01(+0.34%)
Feb 10, 2006 3.387 3.402 3.277 3.355 135,737,040 -0.02(-0.57%)
Feb 09, 2006 3.443 3.497 3.353 3.375 142,966,832 -0.06(-1.69%)
Feb 08, 2006 3.346 3.433 3.346 3.433 128,566,136 +0.10(+2.89%)
Feb 07, 2006 3.466 3.466 3.335 3.336 130,638,512 -0.12(-3.56%)
Feb 06, 2006 3.355 3.463 3.341 3.459 118,883,248 +0.09(+2.82%)
Feb 03, 2006 3.313 3.406 3.302 3.365 164,930,928 +0.03(+0.92%)
Feb 02, 2006 3.470 3.472 3.329 3.334 154,949,744 -0.10(-3.05%)
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.