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 )

1,096.33 -8.67 (-0.78%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 2.076 2.098 2.052 2.069 115,007,752 -0.02(-0.77%)
Jul 28, 2005 2.065 2.095 2.036 2.085 134,492,944 +0.02(+0.78%)
Jul 27, 2005 2.030 2.078 1.996 2.069 264,194,048 +0.04(+2.04%)
Jul 26, 2005 1.978 2.030 1.970 2.027 248,386,128 +0.04(+2.08%)
Jul 25, 2005 1.952 2.047 1.943 1.986 318,850,688 +0.01(+0.58%)
Jul 22, 2005 2.037 2.066 1.960 1.975 228,689,024 -0.05(-2.60%)
Jul 21, 2005 2.036 2.045 1.985 2.027 194,435,904 -0.04(-1.70%)
Jul 20, 2005 2.008 2.071 1.981 2.062 172,187,856 +0.03(+1.50%)
Jul 19, 2005 2.017 2.036 2.001 2.032 169,373,984 +0.03(+1.37%)
Jul 18, 2005 2.049 2.050 1.984 2.004 341,726,656 -0.05(-2.49%)
Jul 15, 2005 2.072 2.078 2.020 2.056 400,088,032 -0.02(-1.07%)
Jul 14, 2005 2.197 2.240 2.075 2.078 612,058,624 -0.10(-4.43%)
Jul 13, 2005 2.180 2.186 2.137 2.174 194,518,320 +0.00(+0.14%)
Jul 12, 2005 2.182 2.188 2.127 2.171 184,534,368 -0.01(-0.56%)
Jul 11, 2005 2.170 2.205 2.161 2.183 130,650,848 +0.03(+1.49%)
Jul 08, 2005 2.137 2.158 2.110 2.151 133,476,496 +0.03(+1.26%)
Jul 07, 2005 2.106 2.140 2.099 2.124 152,369,088 -0.02(-0.71%)
Jul 06, 2005 2.091 2.149 2.067 2.140 230,117,536 +0.06(+2.68%)
Jul 05, 2005 2.059 2.092 2.039 2.084 127,036,376 +0.03(+1.57%)
Jul 01, 2005 2.036 2.055 2.010 2.052 103,073,320 +0.01(+0.45%)
Jun 30, 2005 2.062 2.081 2.026 2.043 194,012,048 -0.01(-0.26%)
Jun 29, 2005 2.068 2.072 2.031 2.048 92,740,088 -0.02(-0.92%)
Jun 28, 2005 2.062 2.081 2.039 2.067 85,785,856 +0.01(+0.63%)
Jun 27, 2005 2.058 2.075 2.036 2.054 115,965,328 -0.02(-0.81%)
Jun 24, 2005 2.135 2.136 2.059 2.071 155,551,856 -0.07(-3.18%)
Jun 23, 2005 2.102 2.165 2.095 2.139 273,726,688 +0.03(+1.56%)
Jun 22, 2005 2.130 2.145 2.080 2.106 229,148,192 -0.00(-0.11%)
Jun 21, 2005 2.102 2.118 2.082 2.108 140,030,416 +0.02(+0.95%)
Jun 20, 2005 2.057 2.102 2.023 2.088 198,207,360 +0.03(+1.52%)
Jun 17, 2005 2.087 2.091 2.052 2.057 149,245,168 -0.00(-0.22%)
Jun 16, 2005 2.050 2.075 2.020 2.062 160,002,256 +0.01(+0.52%)
Jun 15, 2005 2.044 2.060 1.970 2.051 546,091,584 -0.01(-0.30%)
Jun 14, 2005 2.187 2.223 1.988 2.057 787,652,992 -0.13(-5.91%)
Jun 13, 2005 2.140 2.247 2.134 2.186 461,102,400 +0.05(+2.22%)
Jun 10, 2005 2.161 2.163 2.124 2.139 152,106,144 -0.02(-1.13%)
Jun 09, 2005 2.060 2.164 2.058 2.163 202,736,240 +0.09(+4.20%)
Jun 08, 2005 2.096 2.125 2.054 2.076 202,347,712 -0.01(-0.69%)
Jun 07, 2005 2.128 2.163 2.083 2.091 318,583,840 -0.05(-2.43%)
Jun 06, 2005 2.124 2.166 2.123 2.143 167,737,456 -0.02(-0.95%)
Jun 03, 2005 2.161 2.181 2.140 2.163 183,019,504 -0.01(-0.25%)
Jun 02, 2005 2.083 2.169 2.083 2.169 223,810,848 +0.08(+3.73%)
Jun 01, 2005 2.058 2.129 2.033 2.091 260,532,496 +0.02(+0.92%)
May 31, 2005 2.095 2.112 2.037 2.072 249,590,960 -0.03(-1.53%)
May 27, 2005 2.124 2.124 2.082 2.104 105,549,680 -0.01(-0.65%)
May 26, 2005 2.078 2.134 2.074 2.117 257,965,856 +0.06(+2.82%)
May 25, 2005 2.082 2.092 2.039 2.059 175,056,672 -0.03(-1.28%)
May 24, 2005 2.047 2.094 2.037 2.086 170,778,960 +0.03(+1.41%)
May 23, 2005 2.024 2.078 2.018 2.057 230,129,312 +0.05(+2.32%)
May 20, 2005 1.973 2.011 1.950 2.010 169,083,568 +0.04(+1.78%)
May 19, 2005 1.984 1.992 1.953 1.975 148,110,992 -0.00(-0.19%)
May 18, 2005 1.960 1.984 1.939 1.979 179,891,664 +0.01(+0.74%)
May 17, 2005 1.932 1.974 1.930 1.965 209,243,072 +0.02(+1.10%)
May 16, 2005 1.913 1.956 1.913 1.943 217,190,208 +0.01(+0.36%)
May 13, 2005 1.900 1.947 1.819 1.936 866,767,168 +0.19(+11.14%)
May 12, 2005 1.705 1.765 1.703 1.742 273,271,456 +0.04(+2.20%)
May 11, 2005 1.743 1.751 1.702 1.705 181,645,920 -0.03(-1.68%)
May 10, 2005 1.781 1.782 1.714 1.734 240,415,456 -0.07(-3.90%)
May 09, 2005 1.779 1.816 1.768 1.804 243,755,216 +0.03(+1.86%)
May 06, 2005 1.768 1.772 1.728 1.771 116,338,160 +0.02(+1.36%)
May 05, 2005 1.724 1.769 1.715 1.747 202,528,240 +0.03(+1.96%)
May 04, 2005 1.669 1.726 1.663 1.714 153,322,736 +0.05(+3.18%)
May 03, 2005 1.672 1.702 1.654 1.661 143,739,088 -0.01(-0.55%)
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.