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 (%)
May 30, 2003 0.9003 0.9047 0.8782 0.8891 233,596,016 +0.07(+8.10%)
May 29, 2003 0.7695 0.8487 0.7678 0.8225 250,635,504 +0.05(+6.84%)
May 28, 2003 0.7695 0.7780 0.7508 0.7698 135,121,504 -0.00(-0.26%)
May 27, 2003 0.7016 0.7746 0.6880 0.7719 183,108,112 +0.06(+8.86%)
May 23, 2003 0.7134 0.7270 0.7060 0.7090 94,876,920 -0.00(-0.52%)
May 22, 2003 0.7114 0.7192 0.6948 0.7128 97,320,664 +0.00(+0.33%)
May 21, 2003 0.6866 0.7107 0.6829 0.7104 99,352,320 +0.02(+3.51%)
May 20, 2003 0.6825 0.6914 0.6795 0.6863 96,747,664 +0.01(+1.56%)
May 19, 2003 0.7128 0.7196 0.6730 0.6757 133,439,144 -0.05(-6.44%)
May 16, 2003 0.7066 0.7348 0.7056 0.7223 111,646,912 +0.01(+0.95%)
May 15, 2003 0.7019 0.7168 0.6982 0.7155 121,046,432 +0.02(+3.44%)
May 14, 2003 0.6948 0.7032 0.6829 0.6917 105,588,576 -0.00(-0.10%)
May 13, 2003 0.6801 0.7032 0.6778 0.6924 199,735,504 -0.01(-1.88%)
May 12, 2003 0.7277 0.7440 0.6999 0.7056 329,200,288 -0.02(-2.81%)
May 09, 2003 0.6397 0.7314 0.6217 0.7260 1,007,218,688 +0.18(+33.06%)
May 08, 2003 0.5385 0.5674 0.5317 0.5456 231,577,440 +0.00(+0.06%)
May 07, 2003 0.5460 0.5589 0.5358 0.5453 98,239,032 -0.01(-1.59%)
May 06, 2003 0.5507 0.5684 0.5412 0.5541 125,094,048 +0.00(+0.12%)
May 05, 2003 0.5453 0.5789 0.5358 0.5534 172,215,920 +0.01(+2.45%)
May 02, 2003 0.4964 0.5436 0.4936 0.5402 184,861,120 +0.05(+10.26%)
May 01, 2003 0.4834 0.4947 0.4807 0.4899 80,188,288 +0.01(+1.05%)
Apr 30, 2003 0.4862 0.4994 0.4841 0.4848 51,139,396 -0.00(-0.83%)
Apr 29, 2003 0.4851 0.4957 0.4814 0.4889 73,470,608 +0.01(+3.08%)
Apr 28, 2003 0.4658 0.4828 0.4603 0.4743 73,847,376 +0.01(+3.03%)
Apr 25, 2003 0.4753 0.4834 0.4559 0.4603 96,679,640 -0.02(-3.70%)
Apr 24, 2003 0.4930 0.4930 0.4716 0.4780 72,333,776 -0.01(-2.97%)
Apr 23, 2003 0.4811 0.4957 0.4773 0.4926 66,380,092 +0.01(+2.26%)
Apr 22, 2003 0.4732 0.4821 0.4654 0.4817 86,326,432 +0.01(+1.29%)
Apr 21, 2003 0.4644 0.4770 0.4600 0.4756 65,099,348 +0.01(+2.56%)
Apr 17, 2003 0.4590 0.4651 0.4495 0.4637 57,153,256 +0.01(+1.79%)
Apr 16, 2003 0.4661 0.4671 0.4518 0.4556 73,545,176 +0.00(+0.00%)
Apr 15, 2003 0.4549 0.4614 0.4437 0.4556 53,912,812 -0.00(-0.52%)
Apr 14, 2003 0.4434 0.4593 0.4420 0.4580 48,812,084 +0.01(+1.74%)
Apr 11, 2003 0.4603 0.4641 0.4457 0.4501 40,936,636 -0.01(-1.12%)
Apr 10, 2003 0.4590 0.4597 0.4508 0.4552 39,723,920 +0.00(+0.53%)
Apr 09, 2003 0.4569 0.4692 0.4525 0.4529 75,748,208 -0.00(-0.52%)
Apr 08, 2003 0.4637 0.4661 0.4522 0.4552 51,985,812 -0.00(-0.96%)
Apr 07, 2003 0.4858 0.4892 0.4552 0.4597 73,184,112 +0.00(+1.05%)
Apr 04, 2003 0.4746 0.4753 0.4529 0.4549 56,039,968 -0.02(-3.89%)
Apr 03, 2003 0.4756 0.4756 0.4634 0.4733 76,618,176 +0.01(+1.32%)
Apr 02, 2003 0.4658 0.4749 0.4597 0.4671 84,190,120 +0.02(+3.70%)
Apr 01, 2003 0.4467 0.4556 0.4369 0.4505 58,194,596 +0.01(+2.95%)
Mar 31, 2003 0.4423 0.4478 0.4355 0.4376 74,017,928 -0.02(-4.10%)
Mar 28, 2003 0.4756 0.4773 0.4488 0.4563 140,466,608 -0.02(-4.07%)
Mar 27, 2003 0.4831 0.4933 0.4743 0.4756 151,729,792 -0.01(-2.85%)
Mar 26, 2003 0.4868 0.4977 0.4831 0.4896 120,683,480 +0.01(+2.78%)
Mar 25, 2003 0.4644 0.4834 0.4627 0.4763 73,309,088 +0.01(+2.86%)
Mar 24, 2003 0.4614 0.4756 0.4586 0.4631 91,708,592 -0.02(-3.74%)
Mar 21, 2003 0.4984 0.5038 0.4593 0.4811 183,911,136 -0.00(-0.91%)
Mar 20, 2003 0.4811 0.4957 0.4685 0.4855 85,328,424 +0.00(+0.92%)
Mar 19, 2003 0.4797 0.4845 0.4641 0.4811 77,911,304 +0.00(+0.50%)
Mar 18, 2003 0.4807 0.4862 0.4688 0.4787 101,583,920 -0.00(-0.77%)
Mar 17, 2003 0.4484 0.4916 0.4474 0.4824 143,049,328 +0.03(+5.81%)
Mar 14, 2003 0.4712 0.4756 0.4525 0.4559 119,725,936 -0.01(-2.89%)
Mar 13, 2003 0.4396 0.4722 0.4376 0.4695 149,150,800 +0.04(+9.94%)
Mar 12, 2003 0.4189 0.4281 0.4152 0.4270 54,062,496 +0.01(+2.78%)
Mar 11, 2003 0.4155 0.4223 0.4110 0.4155 45,677,604 +0.00(+0.74%)
Mar 10, 2003 0.4199 0.4219 0.4118 0.4124 37,926,436 -0.01(-2.80%)
Mar 07, 2003 0.4114 0.4257 0.4077 0.4243 63,420,912 +0.01(+1.54%)
Mar 06, 2003 0.4216 0.4257 0.4162 0.4179 53,787,220 -0.01(-1.68%)
Mar 05, 2003 0.4141 0.4277 0.4131 0.4250 57,261,840 +0.01(+1.62%)
Mar 04, 2003 0.4230 0.4270 0.4141 0.4182 58,948,128 -0.00(-0.81%)
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.