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 31, 2008 2.626 2.681 2.596 2.623 53,116,568 -0.01(-0.35%)
Jul 30, 2008 2.724 2.729 2.573 2.633 64,150,912 -0.04(-1.46%)
Jul 29, 2008 2.649 2.738 2.619 2.672 83,352,752 +0.03(+1.04%)
Jul 28, 2008 2.617 2.731 2.605 2.644 80,049,440 -0.01(-0.26%)
Jul 25, 2008 2.555 2.660 2.502 2.651 113,334,888 +0.12(+4.81%)
Jul 24, 2008 2.660 2.685 2.523 2.529 76,925,976 -0.16(-5.89%)
Jul 23, 2008 2.628 2.715 2.617 2.688 64,852,100 +0.08(+2.99%)
Jul 22, 2008 2.642 2.653 2.559 2.610 60,601,192 -0.06(-2.15%)
Jul 21, 2008 2.692 2.731 2.644 2.667 62,311,808 +0.02(+0.61%)
Jul 18, 2008 2.587 2.667 2.513 2.651 98,085,144 +0.05(+1.76%)
Jul 17, 2008 2.637 2.637 2.504 2.605 93,979,376 +0.01(+0.35%)
Jul 16, 2008 2.591 2.665 2.520 2.596 112,766,992 +0.01(+0.53%)
Jul 15, 2008 2.532 2.635 2.454 2.582 122,369,504 +0.03(+1.08%)
Jul 14, 2008 2.697 2.717 2.536 2.555 96,187,760 -0.12(-4.54%)
Jul 11, 2008 2.649 2.743 2.596 2.676 88,060,216 -0.03(-1.02%)
Jul 10, 2008 2.725 2.756 2.653 2.704 115,066,952 -0.01(-0.25%)
Jul 09, 2008 2.766 2.807 2.709 2.711 154,045,776 -0.05(-1.75%)
Jul 08, 2008 2.793 2.862 2.706 2.759 196,819,584 -0.02(-0.58%)
Jul 07, 2008 2.908 2.926 2.697 2.775 239,674,656 -0.09(-3.12%)
Jul 04, 2008 2.977 3.011 2.844 2.864 325,769,440 +0.00(+0.00%)
Jul 03, 2008 2.977 3.011 2.844 2.864 325,769,440 -1.27(-30.73%)
Jul 02, 2008 4.279 4.307 4.128 4.135 83,201,976 -0.17(-3.84%)
Jul 01, 2008 4.242 4.304 4.164 4.300 96,098,488 +0.01(+0.16%)
Jun 30, 2008 4.371 4.410 4.263 4.293 71,296,088 -0.13(-2.90%)
Jun 27, 2008 4.391 4.447 4.291 4.421 64,156,564 +0.05(+1.10%)
Jun 26, 2008 4.472 4.506 4.372 4.373 92,209,328 -0.24(-5.12%)
Jun 25, 2008 4.655 4.690 4.536 4.609 98,237,912 +0.03(+0.55%)
Jun 24, 2008 4.412 4.690 4.412 4.584 117,621,984 +0.15(+3.31%)
Jun 23, 2008 4.566 4.570 4.398 4.437 84,664,616 -0.09(-2.07%)
Jun 20, 2008 4.453 4.582 4.451 4.531 80,782,840 -0.02(-0.50%)
Jun 19, 2008 4.591 4.655 4.444 4.554 86,011,168 -0.01(-0.25%)
Jun 18, 2008 4.655 4.816 4.490 4.566 116,150,464 -0.14(-2.93%)
Jun 17, 2008 4.889 4.891 4.692 4.703 74,994,512 -0.12(-2.43%)
Jun 16, 2008 4.834 4.880 4.781 4.820 68,743,288 -0.07(-1.36%)
Jun 13, 2008 4.910 4.967 4.742 4.887 76,939,120 -0.02(-0.33%)
Jun 12, 2008 4.983 5.079 4.862 4.903 90,042,096 +0.03(+0.61%)
Jun 11, 2008 5.112 5.235 4.866 4.873 108,934,792 -0.24(-4.67%)
Jun 10, 2008 5.190 5.293 5.077 5.112 133,574,656 -0.32(-5.91%)
Jun 09, 2008 5.485 5.561 5.323 5.433 69,544,216 -0.08(-1.54%)
Jun 06, 2008 5.630 5.637 5.485 5.517 85,574,624 -0.18(-3.18%)
Jun 05, 2008 5.751 5.813 5.634 5.699 90,268,688 +0.14(+2.52%)
Jun 04, 2008 5.373 5.570 5.343 5.559 90,681,576 +0.06(+1.17%)
Jun 03, 2008 5.705 5.715 5.428 5.495 91,677,336 -0.19(-3.39%)
Jun 02, 2008 5.664 5.731 5.602 5.687 80,090,712 +0.02(+0.40%)
May 30, 2008 5.547 5.683 5.531 5.664 90,511,320 +0.27(+5.02%)
May 29, 2008 5.410 5.419 5.295 5.394 75,339,416 -0.01(-0.25%)
May 28, 2008 5.504 5.517 5.345 5.407 81,963,560 +0.05(+0.94%)
May 27, 2008 5.309 5.364 5.208 5.357 90,796,736 +0.06(+1.08%)
May 26, 2008 5.414 5.458 5.222 5.300 87,506,352 +0.00(+0.00%)
May 23, 2008 5.414 5.458 5.222 5.300 87,505,480 -0.12(-2.28%)
May 22, 2008 5.371 5.467 5.286 5.423 75,560,776 +0.13(+2.43%)
May 21, 2008 5.352 5.559 5.284 5.295 116,284,792 -0.04(-0.82%)
May 20, 2008 5.332 5.394 5.277 5.339 84,089,656 -0.14(-2.59%)
May 19, 2008 5.600 5.804 5.442 5.481 126,303,248 -0.12(-2.09%)
May 16, 2008 5.545 5.609 5.419 5.598 119,001,672 +0.14(+2.65%)
May 15, 2008 5.050 5.476 5.027 5.453 126,966,816 +0.39(+7.75%)
May 14, 2008 4.979 5.192 4.917 5.061 81,878,408 +0.14(+2.94%)
May 13, 2008 5.045 5.045 4.880 4.917 92,423,368 -0.10(-2.06%)
May 12, 2008 5.233 5.233 4.969 5.020 109,743,112 -0.15(-2.84%)
May 09, 2008 5.047 5.373 5.038 5.167 221,223,440 +0.13(+2.64%)
May 08, 2008 5.086 5.102 4.818 5.034 147,441,440 -0.01(-0.27%)
May 07, 2008 5.180 5.249 5.004 5.047 78,013,112 -0.12(-2.31%)
May 06, 2008 5.022 5.178 4.944 5.167 79,439,376 +0.13(+2.60%)
May 05, 2008 5.130 5.153 5.024 5.036 102,847,168 -0.13(-2.49%)
May 02, 2008 5.066 5.164 4.989 5.164 123,305,856 +0.23(+4.74%)
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.