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 )

849.41 +19.00 (+2.29%)
Streaming Delayed Price Updated: 11:52 AM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 1.232 1.249 1.157 1.183 193,359,024 -0.02(-1.75%)
Apr 29, 2002 1.154 1.221 1.115 1.204 427,968,448 +0.17(+16.66%)
Apr 26, 2002 1.159 1.160 1.032 1.032 129,726,648 -0.11(-9.99%)
Apr 25, 2002 1.099 1.168 1.099 1.146 127,317,088 +0.04(+3.88%)
Apr 24, 2002 1.223 1.241 1.101 1.104 171,526,448 -0.11(-8.76%)
Apr 23, 2002 1.270 1.285 1.198 1.210 84,141,144 -0.05(-4.04%)
Apr 22, 2002 1.240 1.286 1.240 1.260 87,984,416 +0.01(+0.49%)
Apr 19, 2002 1.301 1.317 1.253 1.254 122,959,728 -0.09(-6.82%)
Apr 18, 2002 1.355 1.370 1.317 1.346 73,678,776 -0.02(-1.66%)
Apr 17, 2002 1.369 1.389 1.326 1.369 102,723,048 +0.02(+1.18%)
Apr 16, 2002 1.355 1.369 1.326 1.353 92,294,688 +0.06(+4.35%)
Apr 15, 2002 1.270 1.318 1.267 1.297 125,650,536 +0.05(+4.03%)
Apr 12, 2002 1.279 1.289 1.207 1.246 150,011,728 -0.00(-0.38%)
Apr 11, 2002 1.298 1.315 1.237 1.251 156,323,424 -0.06(-4.39%)
Apr 10, 2002 1.396 1.407 1.210 1.308 401,815,136 -0.08(-5.52%)
Apr 09, 2002 1.493 1.505 1.381 1.385 150,324,368 -0.09(-6.32%)
Apr 08, 2002 1.364 1.478 1.364 1.478 125,221,472 +0.05(+3.35%)
Apr 05, 2002 1.473 1.497 1.415 1.430 111,449,544 -0.03(-2.28%)
Apr 04, 2002 1.460 1.514 1.440 1.464 123,243,592 -0.01(-0.48%)
Apr 03, 2002 1.450 1.489 1.420 1.471 119,221,104 +0.03(+1.88%)
Apr 02, 2002 1.438 1.518 1.435 1.444 156,225,312 -0.04(-2.61%)
Apr 01, 2002 1.424 1.494 1.378 1.482 257,578,752 -0.02(-1.65%)
Mar 29, 2002 1.556 1.566 1.423 1.507 340,699,584 +0.00(+0.00%)
Mar 28, 2002 1.556 1.566 1.423 1.507 340,454,944 -0.04(-2.50%)
Mar 27, 2002 1.572 1.604 1.519 1.546 116,242,512 -0.05(-3.19%)
Mar 26, 2002 1.549 1.637 1.540 1.597 122,443,016 +0.03(+2.04%)
Mar 25, 2002 1.642 1.644 1.563 1.565 96,259,608 -0.09(-5.17%)
Mar 22, 2002 1.694 1.694 1.638 1.650 136,106,368 -0.01(-0.86%)
Mar 21, 2002 1.607 1.683 1.565 1.664 187,452,848 +0.08(+5.31%)
Mar 20, 2002 1.726 1.729 1.575 1.581 249,663,296 -0.17(-9.93%)
Mar 19, 2002 1.806 1.809 1.744 1.755 92,149,480 -0.04(-2.12%)
Mar 18, 2002 1.826 1.865 1.773 1.793 115,847,456 +0.00(+0.00%)
Mar 15, 2002 1.732 1.795 1.699 1.793 136,043,584 +0.07(+4.23%)
Mar 14, 2002 1.808 1.814 1.716 1.720 124,171,048 -0.10(-5.54%)
Mar 13, 2002 1.837 1.851 1.814 1.821 112,186,016 -0.03(-1.81%)
Mar 12, 2002 1.898 1.908 1.841 1.855 136,153,456 -0.10(-5.24%)
Mar 11, 2002 1.959 1.980 1.925 1.957 88,308,832 -0.02(-1.17%)
Mar 08, 2002 1.960 2.021 1.950 1.980 138,433,520 +0.06(+2.99%)
Mar 07, 2002 1.966 1.973 1.869 1.923 146,679,936 -0.02(-0.81%)
Mar 06, 2002 1.942 1.961 1.897 1.939 157,508,592 -0.06(-3.14%)
Mar 05, 2002 1.976 2.055 1.974 2.002 150,133,392 -0.01(-0.25%)
Mar 04, 2002 1.906 2.028 1.888 2.007 161,740,368 +0.11(+5.58%)
Mar 01, 2002 1.750 1.903 1.745 1.901 142,359,200 +0.17(+9.66%)
Feb 28, 2002 1.794 1.826 1.718 1.733 172,766,544 -0.07(-4.03%)
Feb 27, 2002 1.911 1.919 1.801 1.806 187,689,616 -0.06(-3.36%)
Feb 26, 2002 1.869 1.901 1.819 1.869 207,350,720 +0.04(+2.17%)
Feb 25, 2002 1.704 1.842 1.704 1.829 174,261,728 +0.13(+7.83%)
Feb 22, 2002 1.748 1.768 1.673 1.696 281,132,832 -0.09(-4.91%)
Feb 21, 2002 1.888 1.889 1.781 1.784 162,631,200 -0.13(-6.83%)
Feb 20, 2002 1.787 1.935 1.784 1.915 200,298,624 +0.10(+5.23%)
Feb 19, 2002 1.865 1.885 1.804 1.819 214,865,904 -0.13(-6.63%)
Feb 18, 2002 2.015 2.027 1.928 1.949 434,792,928 +0.00(+0.00%)
Feb 15, 2002 2.015 2.027 1.928 1.949 432,448,768 -0.16(-7.74%)
Feb 14, 2002 2.104 2.156 2.077 2.112 121,481,544 +0.03(+1.24%)
Feb 13, 2002 2.140 2.176 2.066 2.086 134,030,376 -0.03(-1.29%)
Feb 12, 2002 2.038 2.152 2.015 2.113 132,375,600 +0.04(+2.12%)
Feb 11, 2002 1.958 2.073 1.951 2.069 135,907,536 +0.11(+5.53%)
Feb 08, 2002 2.052 2.064 1.884 1.961 203,910,352 -0.08(-3.82%)
Feb 07, 2002 2.110 2.126 2.029 2.039 104,967,792 -0.07(-3.24%)
Feb 06, 2002 2.110 2.144 2.069 2.107 134,969,616 +0.05(+2.50%)
Feb 05, 2002 2.062 2.080 1.975 2.056 160,709,568 -0.02(-0.98%)
Feb 04, 2002 2.174 2.227 2.073 2.076 119,706,424 -0.10(-4.71%)
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.