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 )

1,209.98 -14.42 (-1.18%)
Official Closing Price Updated: 4:15 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 4.421 4.425 4.366 4.376 32,237,650 -0.05(-1.18%)
Apr 29, 2014 4.435 4.444 4.378 4.428 18,047,840 +0.01(+0.21%)
Apr 28, 2014 4.473 4.497 4.364 4.418 23,926,644 -0.02(-0.43%)
Apr 25, 2014 4.553 4.596 4.430 4.437 33,093,132 -0.13(-2.75%)
Apr 24, 2014 4.553 4.610 4.553 4.563 41,296,772 +0.04(+0.89%)
Apr 23, 2014 4.478 4.534 4.470 4.523 27,524,988 +0.05(+1.17%)
Apr 22, 2014 4.440 4.499 4.416 4.470 26,865,748 +0.04(+0.86%)
Apr 21, 2014 4.399 4.444 4.371 4.433 12,346,948 +0.04(+0.81%)
Apr 17, 2014 4.364 4.397 4.397 4.397 16,201,680 +0.02(+0.38%)
Apr 16, 2014 4.392 4.397 4.325 4.380 24,734,124 +0.01(+0.22%)
Apr 15, 2014 4.345 4.395 4.302 4.371 32,117,118 +0.03(+0.71%)
Apr 14, 2014 4.321 4.357 4.293 4.340 30,619,534 +0.05(+1.10%)
Apr 11, 2014 4.321 4.388 4.236 4.293 37,262,604 -0.06(-1.41%)
Apr 10, 2014 4.444 4.506 4.340 4.354 39,153,924 -0.11(-2.44%)
Apr 09, 2014 4.489 4.527 4.428 4.463 44,494,812 -0.00(-0.11%)
Apr 08, 2014 4.314 4.480 4.307 4.468 49,524,928 +0.15(+3.57%)
Apr 07, 2014 4.302 4.397 4.279 4.314 45,113,308 +0.01(+0.33%)
Apr 04, 2014 4.461 4.487 4.280 4.300 38,837,204 -0.14(-3.10%)
Apr 03, 2014 4.399 4.545 4.397 4.437 63,226,380 +0.05(+1.08%)
Apr 02, 2014 4.418 4.428 4.371 4.390 25,309,976 -0.03(-0.64%)
Apr 01, 2014 4.378 4.470 4.326 4.418 69,188,816 +0.18(+4.13%)
Mar 31, 2014 4.248 4.286 4.218 4.243 28,851,164 +0.00(+0.06%)
Mar 28, 2014 4.207 4.267 4.196 4.241 42,087,040 +0.03(+0.62%)
Mar 27, 2014 4.262 4.298 4.166 4.215 56,774,024 -0.06(-1.33%)
Mar 26, 2014 4.411 4.494 4.234 4.271 58,784,160 -0.10(-2.28%)
Mar 25, 2014 4.418 4.423 4.338 4.371 32,086,574 +0.00(+0.00%)
Mar 24, 2014 4.395 4.430 4.307 4.371 32,300,190 -0.02(-0.49%)
Mar 21, 2014 4.437 4.473 4.373 4.392 59,740,296 -0.01(-0.16%)
Mar 20, 2014 4.373 4.437 4.354 4.399 20,217,370 +0.00(+0.08%)
Mar 19, 2014 4.354 4.480 4.343 4.396 38,640,008 +0.07(+1.73%)
Mar 18, 2014 4.238 4.350 4.219 4.321 30,989,206 +0.10(+2.36%)
Mar 17, 2014 4.234 4.264 4.217 4.222 31,603,906 +0.00(+0.00%)
Mar 14, 2014 4.160 4.260 4.160 4.222 48,547,004 +0.02(+0.45%)
Mar 13, 2014 4.350 4.366 4.181 4.203 40,645,828 -0.14(-3.17%)
Mar 12, 2014 4.307 4.366 4.290 4.340 25,260,290 +0.01(+0.27%)
Mar 11, 2014 4.307 4.366 4.293 4.328 31,363,532 +0.04(+0.99%)
Mar 10, 2014 4.335 4.354 4.267 4.286 31,750,148 -0.06(-1.47%)
Mar 07, 2014 4.373 4.380 4.315 4.350 28,329,116 -0.00(-0.11%)
Mar 06, 2014 4.423 4.447 4.347 4.354 30,616,642 -0.06(-1.39%)
Mar 05, 2014 4.373 4.418 4.354 4.416 25,421,978 +0.04(+0.87%)
Mar 04, 2014 4.354 4.406 4.347 4.378 27,472,972 +0.05(+1.04%)
Mar 03, 2014 4.257 4.333 4.219 4.333 39,672,328 -0.02(-0.49%)
Feb 28, 2014 4.359 4.402 4.293 4.354 33,946,864 -0.03(-0.65%)
Feb 27, 2014 4.433 4.478 4.371 4.383 41,025,628 -0.05(-1.12%)
Feb 26, 2014 4.430 4.497 4.418 4.433 38,043,856 -0.01(-0.16%)
Feb 25, 2014 4.454 4.473 4.392 4.440 25,561,392 -0.02(-0.45%)
Feb 24, 2014 4.394 4.493 4.367 4.460 42,730,928 +0.06(+1.45%)
Feb 21, 2014 4.422 4.479 4.368 4.396 47,812,932 -0.03(-0.75%)
Feb 20, 2014 4.288 4.437 4.281 4.429 42,183,732 +0.15(+3.53%)
Feb 19, 2014 4.222 4.316 4.203 4.278 47,735,816 +0.06(+1.34%)
Feb 18, 2014 4.226 4.240 4.186 4.222 45,469,116 -0.00(-0.06%)
Feb 14, 2014 4.056 4.224 4.224 4.224 86,661,192 +0.13(+3.17%)
Feb 13, 2014 4.068 4.118 3.998 4.094 95,703,256 +0.15(+3.70%)
Feb 12, 2014 3.844 3.913 3.844 3.948 78,359,536 +0.12(+3.02%)
Feb 11, 2014 3.776 3.842 3.757 3.832 24,949,640 +0.08(+2.07%)
Feb 10, 2014 3.738 3.804 3.735 3.755 34,375,300 +0.01(+0.32%)
Feb 07, 2014 3.698 3.748 3.665 3.743 16,681,278 +0.05(+1.47%)
Feb 06, 2014 3.646 3.698 3.641 3.689 17,779,244 +0.05(+1.30%)
Feb 05, 2014 3.648 3.660 3.613 3.641 22,740,714 -0.03(-0.90%)
Feb 04, 2014 3.651 3.682 3.632 3.674 29,754,324 +0.02(+0.58%)
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.