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 )

924.79 -18.80 (-1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 1.675 1.688 1.599 1.676 156,442,528 +0.02(+1.06%)
Apr 28, 2005 1.648 1.681 1.632 1.659 121,969,680 +0.01(+0.32%)
Apr 27, 2005 1.674 1.680 1.619 1.653 199,282,416 -0.07(-3.82%)
Apr 26, 2005 1.728 1.764 1.684 1.719 115,494,240 -0.01(-0.44%)
Apr 25, 2005 1.715 1.740 1.706 1.727 104,054,312 +0.03(+1.57%)
Apr 22, 2005 1.705 1.717 1.680 1.700 109,976,392 -0.02(-0.94%)
Apr 21, 2005 1.659 1.722 1.644 1.716 175,998,336 +0.09(+5.55%)
Apr 20, 2005 1.705 1.716 1.624 1.626 184,671,488 -0.05(-3.05%)
Apr 19, 2005 1.647 1.689 1.640 1.677 119,520,784 +0.06(+3.49%)
Apr 18, 2005 1.622 1.657 1.613 1.621 154,723,584 -0.01(-0.70%)
Apr 15, 2005 1.670 1.682 1.617 1.632 206,087,504 -0.06(-3.48%)
Apr 14, 2005 1.708 1.725 1.685 1.691 115,144,960 -0.01(-0.81%)
Apr 13, 2005 1.781 1.786 1.693 1.705 163,000,368 -0.07(-4.17%)
Apr 12, 2005 1.752 1.782 1.713 1.779 167,521,408 +0.02(+1.22%)
Apr 11, 2005 1.806 1.812 1.752 1.757 107,394,064 -0.04(-1.96%)
Apr 08, 2005 1.824 1.864 1.789 1.793 203,269,712 -0.02(-1.30%)
Apr 07, 2005 1.793 1.835 1.762 1.816 165,598,400 +0.03(+1.84%)
Apr 06, 2005 1.790 1.819 1.777 1.783 185,585,888 +0.03(+1.52%)
Apr 05, 2005 1.789 1.826 1.746 1.757 140,669,936 -0.03(-1.75%)
Apr 04, 2005 1.789 1.794 1.748 1.788 137,824,672 -0.01(-0.59%)
Apr 01, 2005 1.838 1.849 1.788 1.799 167,038,688 -0.02(-0.97%)
Mar 31, 2005 1.847 1.860 1.808 1.816 169,511,120 -0.04(-2.22%)
Mar 30, 2005 1.858 1.884 1.794 1.858 280,833,632 +0.00(+0.00%)
Mar 29, 2005 1.897 1.919 1.849 1.858 192,104,496 -0.04(-2.21%)
Mar 28, 2005 1.922 1.949 1.881 1.900 167,179,968 -0.02(-1.11%)
Mar 24, 2005 1.923 1.975 1.919 1.921 283,007,808 +0.00(+0.20%)
Mar 23, 2005 1.874 1.930 1.871 1.917 238,343,008 +0.04(+2.16%)
Mar 22, 2005 1.913 1.930 1.870 1.877 203,744,576 -0.03(-1.80%)
Mar 21, 2005 1.847 1.916 1.835 1.911 214,034,624 +0.06(+3.43%)
Mar 18, 2005 1.887 1.893 1.813 1.848 208,983,792 -0.04(-2.03%)
Mar 17, 2005 1.911 1.918 1.881 1.886 144,743,584 -0.02(-1.00%)
Mar 16, 2005 1.930 1.961 1.904 1.905 175,083,920 -0.03(-1.70%)
Mar 15, 2005 1.988 2.007 1.936 1.938 123,657,216 -0.04(-2.01%)
Mar 14, 2005 1.963 1.986 1.949 1.978 187,116,448 +0.05(+2.82%)
Mar 11, 2005 1.985 1.988 1.906 1.923 239,453,648 -0.04(-2.25%)
Mar 10, 2005 1.975 1.992 1.936 1.968 225,423,536 -0.00(-0.04%)
Mar 09, 2005 2.008 2.046 1.962 1.968 297,654,048 -0.05(-2.61%)
Mar 08, 2005 2.124 2.128 2.007 2.021 435,745,600 -0.11(-5.06%)
Mar 07, 2005 2.117 2.173 2.102 2.129 167,176,048 +0.02(+1.02%)
Mar 04, 2005 2.123 2.141 2.090 2.108 193,976,480 -0.01(-0.43%)
Mar 03, 2005 2.140 2.154 2.085 2.117 248,974,496 -0.03(-1.35%)
Mar 02, 2005 2.186 2.198 2.133 2.146 309,859,264 -0.06(-2.94%)
Mar 01, 2005 2.226 2.263 2.189 2.211 241,078,384 -0.01(-0.24%)
Feb 28, 2005 2.194 2.217 2.175 2.216 247,918,800 +0.01(+0.52%)
Feb 25, 2005 2.176 2.216 2.153 2.205 171,740,240 +0.03(+1.44%)
Feb 24, 2005 2.088 2.176 2.088 2.173 227,456,432 +0.06(+2.64%)
Feb 23, 2005 2.153 2.180 2.082 2.117 362,310,272 -0.07(-3.25%)
Feb 22, 2005 2.147 2.239 2.127 2.189 464,661,344 +0.03(+1.27%)
Feb 18, 2005 2.100 2.163 2.042 2.161 1,024,334,912 +0.21(+10.82%)
Feb 17, 2005 1.994 1.995 1.935 1.950 332,735,200 -0.02(-0.89%)
Feb 16, 2005 1.968 1.997 1.932 1.968 152,553,344 -0.01(-0.35%)
Feb 15, 2005 1.970 2.037 1.967 1.975 244,790,976 +0.02(+0.90%)
Feb 14, 2005 1.998 2.006 1.949 1.957 141,576,496 -0.04(-2.10%)
Feb 11, 2005 1.930 2.014 1.923 1.999 182,002,816 +0.06(+2.91%)
Feb 10, 2005 1.908 1.952 1.901 1.942 197,002,272 +0.04(+2.34%)
Feb 09, 2005 1.972 1.978 1.888 1.898 256,321,168 -0.07(-3.50%)
Feb 08, 2005 1.936 1.998 1.929 1.967 149,056,608 +0.02(+0.98%)
Feb 07, 2005 1.974 2.010 1.930 1.948 170,594,288 -0.02(-1.20%)
Feb 04, 2005 1.865 1.977 1.864 1.971 263,742,400 +0.11(+5.74%)
Feb 03, 2005 1.864 1.877 1.838 1.864 225,698,256 -0.02(-1.06%)
Feb 02, 2005 1.855 1.899 1.803 1.884 665,662,656 +0.10(+5.57%)
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.