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 (%)
Sep 30, 2015 5.818 6.000 5.784 5.993 57,214,652 +0.23(+3.96%)
Sep 29, 2015 5.725 5.774 5.645 5.764 39,152,020 +0.10(+1.76%)
Sep 28, 2015 5.740 5.775 5.628 5.664 40,679,260 -0.08(-1.31%)
Sep 25, 2015 5.769 5.852 5.684 5.740 38,016,716 +0.04(+0.73%)
Sep 24, 2015 5.558 5.757 5.472 5.699 39,326,664 +0.11(+1.91%)
Sep 23, 2015 5.570 5.626 5.548 5.592 16,621,440 +0.03(+0.48%)
Sep 22, 2015 5.596 5.635 5.534 5.565 23,482,818 -0.16(-2.72%)
Sep 21, 2015 5.669 5.733 5.640 5.720 28,985,222 +0.06(+1.03%)
Sep 18, 2015 5.589 5.711 5.555 5.662 33,566,012 -0.00(-0.09%)
Sep 17, 2015 5.713 5.764 5.655 5.667 27,626,800 +0.05(+0.91%)
Sep 16, 2015 5.567 5.647 5.525 5.616 17,842,428 +0.04(+0.70%)
Sep 15, 2015 5.519 5.606 5.502 5.577 33,727,080 +0.06(+1.10%)
Sep 14, 2015 5.533 5.550 5.487 5.516 19,791,960 +0.01(+0.18%)
Sep 11, 2015 5.429 5.543 5.406 5.506 31,013,072 +0.02(+0.31%)
Sep 10, 2015 5.373 5.558 5.347 5.489 36,719,480 +0.09(+1.57%)
Sep 09, 2015 5.531 5.577 5.392 5.404 29,758,668 -0.11(-1.98%)
Sep 08, 2015 5.417 5.536 5.395 5.514 24,517,306 +0.23(+4.28%)
Sep 04, 2015 5.322 5.288 5.288 5.288 29,613,266 -0.13(-2.33%)
Sep 03, 2015 5.480 5.506 5.404 5.414 26,999,798 +0.01(+0.27%)
Sep 02, 2015 5.385 5.402 5.295 5.399 35,379,220 +0.16(+3.01%)
Sep 01, 2015 5.307 5.397 5.203 5.241 36,342,384 -0.22(-4.09%)
Aug 31, 2015 5.499 5.538 5.442 5.465 22,556,848 -0.06(-1.10%)
Aug 28, 2015 5.502 5.560 5.461 5.526 33,004,034 +0.02(+0.44%)
Aug 27, 2015 5.358 5.504 5.327 5.502 47,690,560 +0.20(+3.76%)
Aug 26, 2015 5.091 5.307 5.052 5.302 63,226,060 +0.37(+7.54%)
Aug 25, 2015 5.256 5.276 4.935 4.930 64,030,528 -0.10(-2.08%)
Aug 24, 2015 4.928 5.307 4.862 5.035 70,154,576 -0.18(-3.54%)
Aug 21, 2015 5.348 5.438 5.215 5.220 39,350,968 -0.17(-3.11%)
Aug 20, 2015 5.526 5.553 5.361 5.387 43,903,176 -0.20(-3.61%)
Aug 19, 2015 5.604 5.666 5.528 5.589 25,633,768 -0.02(-0.39%)
Aug 18, 2015 5.645 5.684 5.570 5.611 29,521,764 -0.05(-0.91%)
Aug 17, 2015 5.689 5.689 5.592 5.663 28,281,496 -0.04(-0.64%)
Aug 14, 2015 5.689 5.733 5.655 5.699 22,165,722 +0.00(+0.08%)
Aug 13, 2015 5.750 5.762 5.680 5.694 28,592,416 -0.05(-0.84%)
Aug 12, 2015 5.636 5.784 5.636 5.743 39,661,792 +0.01(+0.25%)
Aug 11, 2015 5.672 5.784 5.672 5.728 44,916,692 -0.03(-0.50%)
Aug 10, 2015 5.525 5.798 5.491 5.757 68,387,536 +0.19(+3.48%)
Aug 07, 2015 5.438 5.658 5.297 5.563 145,111,808 +0.61(+12.37%)
Aug 06, 2015 4.970 5.007 4.869 4.951 67,562,360 -0.03(-0.63%)
Aug 05, 2015 5.053 5.057 4.971 4.982 24,228,452 +0.05(+1.03%)
Aug 04, 2015 4.895 4.946 4.876 4.932 26,855,792 +0.02(+0.39%)
Aug 03, 2015 4.869 4.917 4.806 4.912 41,009,460 +0.08(+1.70%)
Jul 31, 2015 4.866 4.869 4.801 4.830 22,549,660 -0.02(-0.35%)
Jul 30, 2015 4.823 4.895 4.823 4.847 19,638,714 +0.01(+0.25%)
Jul 29, 2015 4.767 4.873 4.748 4.835 24,023,124 +0.06(+1.22%)
Jul 28, 2015 4.687 4.808 4.639 4.777 20,478,268 +0.10(+2.18%)
Jul 27, 2015 4.660 4.728 4.622 4.675 19,870,194 -0.03(-0.57%)
Jul 24, 2015 4.791 4.796 4.682 4.702 19,500,836 -0.06(-1.17%)
Jul 23, 2015 4.709 4.827 4.699 4.757 17,546,138 +0.06(+1.26%)
Jul 22, 2015 4.757 4.757 4.641 4.698 36,810,696 -0.09(-1.95%)
Jul 21, 2015 4.760 4.859 4.760 4.791 15,460,728 +0.02(+0.46%)
Jul 20, 2015 4.859 4.878 4.757 4.769 19,455,646 -0.09(-1.84%)
Jul 17, 2015 4.871 4.876 4.796 4.859 22,756,588 -0.03(-0.59%)
Jul 16, 2015 4.810 4.888 4.794 4.888 29,212,600 +0.11(+2.23%)
Jul 15, 2015 4.803 4.835 4.738 4.781 27,436,690 -0.03(-0.70%)
Jul 14, 2015 4.820 4.824 4.752 4.815 25,735,230 +0.00(+0.05%)
Jul 13, 2015 4.830 4.840 4.780 4.813 21,940,730 +0.03(+0.66%)
Jul 10, 2015 4.760 4.825 4.748 4.781 22,378,266 +0.08(+1.75%)
Jul 09, 2015 4.832 4.854 4.670 4.699 36,926,252 -0.06(-1.22%)
Jul 08, 2015 4.764 4.794 4.718 4.757 34,334,492 -0.03(-0.71%)
Jul 07, 2015 4.854 4.873 4.639 4.791 61,364,700 -0.09(-1.88%)
Jul 06, 2015 4.902 4.970 4.846 4.883 22,177,916 -0.06(-1.22%)
Jul 02, 2015 4.936 4.944 4.944 4.944 15,052,214 +0.00(+0.10%)
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.