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 )

120.46 -1.33 (-1.09%)
Streaming Delayed Price Updated: 12:59 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 10, 2024 120.36 195.93 117.00 121.78 314,240,864 -1087.00(-89.93%)
Jun 07, 2024 1198 1217 1180 1209 41,245,800 -1.10(-0.09%)
Jun 06, 2024 1240 1256 1183 1210 66,370,760 -14.42(-1.18%)
Jun 05, 2024 1184 1224 1175 1224 52,665,948 +60.03(+5.16%)
Jun 04, 2024 1157 1166 1140 1164 40,376,836 +14.36(+1.25%)
Jun 03, 2024 1136 1150 1120 1150 43,720,024 +53.67(+4.90%)
May 31, 2024 1125 1127 1069 1096 61,339,300 -8.67(-0.78%)
May 30, 2024 1146 1158 1097 1105 48,624,752 -43.25(-3.77%)
May 29, 2024 1130 1155 1109 1148 55,652,480 +9.28(+0.81%)
May 28, 2024 1102 1149 1099 1139 65,092,728 +74.31(+6.98%)
May 24, 2024 1044 1065 1030 1065 43,011,732 +26.70(+2.57%)
May 23, 2024 1020 1063 1015 1038 83,435,456 +88.48(+9.32%)
May 22, 2024 954.48 960.09 932.38 949.39 54,561,452 -4.36(-0.46%)
May 21, 2024 935.88 953.89 931.69 953.75 32,839,062 +6.06(+0.64%)
May 20, 2024 937.39 951.89 934.29 947.69 31,820,620 +23.01(+2.49%)
May 17, 2024 943.58 947.29 917.95 924.68 36,010,132 -18.80(-1.99%)
May 16, 2024 948.99 958.08 940.92 943.48 32,355,266 -2.71(-0.29%)
May 15, 2024 924.61 948.51 915.88 946.19 41,699,224 +32.74(+3.58%)
May 14, 2024 895.88 916.40 889.24 913.45 29,613,600 +9.57(+1.06%)
May 13, 2024 904.67 909.87 885.19 903.88 28,932,700 +5.21(+0.58%)
May 10, 2024 902.93 913.90 892.16 898.67 33,539,196 +11.31(+1.27%)
May 09, 2024 905.18 910.61 882.21 887.37 37,988,744 -16.65(-1.84%)
May 08, 2024 894.73 911.83 894.10 904.01 32,524,574 -1.42(-0.16%)
May 07, 2024 910.87 917.70 823.15 905.43 43,706,280 -15.86(-1.72%)
May 06, 2024 893.79 922.09 890.45 921.29 37,321,368 +33.51(+3.77%)
May 03, 2024 877.79 892.71 870.30 887.79 39,839,600 +29.72(+3.46%)
May 02, 2024 844.39 862.27 831.90 858.07 37,845,556 +27.76(+3.34%)
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.