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 (%)
Jul 30, 2010 2.078 2.144 2.046 2.108 107,339,984 +0.01(+0.66%)
Jul 29, 2010 2.156 2.202 2.080 2.094 290,231,584 -0.23(-9.87%)
Jul 28, 2010 2.360 2.401 2.316 2.323 143,172,464 -0.08(-3.16%)
Jul 27, 2010 2.426 2.431 2.369 2.399 74,392,328 -0.02(-0.85%)
Jul 26, 2010 2.369 2.429 2.332 2.420 74,383,504 +0.04(+1.83%)
Jul 23, 2010 2.415 2.417 2.353 2.376 89,127,040 -0.04(-1.71%)
Jul 22, 2010 2.403 2.442 2.390 2.417 50,381,460 +0.04(+1.64%)
Jul 21, 2010 2.481 2.484 2.355 2.378 68,100,072 -0.08(-3.26%)
Jul 20, 2010 2.337 2.472 2.316 2.458 126,494,648 +0.06(+2.49%)
Jul 19, 2010 2.337 2.408 2.321 2.399 86,980,368 +0.09(+4.08%)
Jul 16, 2010 2.458 2.465 2.296 2.305 140,471,152 -0.15(-6.25%)
Jul 15, 2010 2.532 2.534 2.429 2.458 103,836,248 -0.07(-2.81%)
Jul 14, 2010 2.614 2.633 2.493 2.530 147,727,696 +0.03(+1.01%)
Jul 13, 2010 2.456 2.520 2.442 2.504 77,777,176 +0.09(+3.61%)
Jul 12, 2010 2.374 2.447 2.371 2.417 61,614,540 +0.04(+1.84%)
Jul 09, 2010 2.376 2.390 2.344 2.374 62,315,680 +0.01(+0.39%)
Jul 08, 2010 2.454 2.456 2.335 2.364 85,384,320 -0.07(-3.01%)
Jul 07, 2010 2.335 2.452 2.330 2.438 66,321,776 +0.11(+4.83%)
Jul 06, 2010 2.342 2.417 2.305 2.325 77,616,608 -0.03(-1.07%)
Jul 02, 2010 2.390 2.394 2.270 2.351 80,355,440 -0.03(-1.25%)
Jul 01, 2010 2.348 2.397 2.277 2.381 80,341,248 +0.04(+1.67%)
Jun 30, 2010 2.408 2.433 2.341 2.342 67,920,272 -0.06(-2.58%)
Jun 29, 2010 2.491 2.493 2.387 2.403 72,033,248 -0.14(-5.42%)
Jun 25, 2010 2.566 2.569 2.500 2.541 55,318,492 -0.01(-0.27%)
Jun 24, 2010 2.665 2.679 2.539 2.548 79,035,208 -0.13(-4.96%)
Jun 23, 2010 2.676 2.708 2.601 2.681 66,938,672 +0.03(+1.12%)
Jun 22, 2010 2.789 2.823 2.637 2.651 89,121,416 -0.10(-3.75%)
Jun 21, 2010 2.880 2.887 2.729 2.754 63,049,976 -0.07(-2.36%)
Jun 18, 2010 2.819 2.855 2.798 2.821 101,707,296 +0.02(+0.65%)
Jun 17, 2010 2.793 2.809 2.697 2.802 93,647,784 +0.10(+3.82%)
Jun 16, 2010 2.715 2.741 2.663 2.699 39,589,952 -0.03(-1.28%)
Jun 15, 2010 2.635 2.747 2.630 2.734 57,618,144 +0.13(+4.95%)
Jun 14, 2010 2.702 2.706 2.598 2.605 40,887,316 -0.06(-2.15%)
Jun 11, 2010 2.575 2.673 2.569 2.663 48,193,676 +0.06(+2.29%)
Jun 10, 2010 2.553 2.614 2.546 2.603 66,670,336 +0.10(+4.03%)
Jun 09, 2010 2.578 2.647 2.493 2.502 75,996,408 -0.06(-2.41%)
Jun 08, 2010 2.625 2.626 2.497 2.564 105,482,512 -0.07(-2.80%)
Jun 07, 2010 2.786 2.805 2.626 2.638 62,921,580 -0.14(-4.90%)
Jun 04, 2010 2.828 2.878 2.759 2.774 73,195,240 -0.14(-4.76%)
Jun 03, 2010 2.858 2.919 2.848 2.913 63,919,136 -0.00(-0.16%)
Jun 02, 2010 2.890 2.921 2.870 2.917 70,756,992 +0.03(+1.11%)
Jun 01, 2010 2.972 3.007 2.883 2.885 57,501,656 -0.13(-4.26%)
May 28, 2010 3.096 3.091 2.968 3.013 59,431,140 -0.08(-2.67%)
May 27, 2010 2.997 3.096 2.991 3.096 77,785,584 +0.17(+5.88%)
May 26, 2010 3.027 3.085 2.915 2.924 108,468,040 +0.01(+0.47%)
May 25, 2010 2.745 2.924 2.718 2.910 105,377,696 +0.08(+2.67%)
May 24, 2010 2.910 2.945 2.825 2.835 72,458,736 -0.08(-2.91%)
May 21, 2010 2.775 2.999 2.775 2.919 116,610,936 +0.06(+2.17%)
May 20, 2010 2.798 2.926 2.754 2.858 123,017,232 -0.07(-2.35%)
May 19, 2010 2.867 2.931 2.846 2.926 90,099,104 +0.05(+1.59%)
May 18, 2010 3.004 3.023 2.864 2.880 73,485,168 -0.10(-3.31%)
May 17, 2010 2.977 3.016 2.885 2.979 93,319,152 +0.01(+0.23%)
May 14, 2010 3.133 3.142 2.890 2.972 271,774,368 -0.39(-11.54%)
May 13, 2010 3.353 3.507 3.328 3.360 135,986,320 -0.01(-0.20%)
May 12, 2010 3.325 3.385 3.305 3.367 98,154,136 +0.06(+1.94%)
May 11, 2010 3.362 3.369 3.277 3.302 90,382,888 -0.04(-1.10%)
May 10, 2010 3.332 3.435 3.302 3.339 106,738,064 +0.14(+4.30%)
May 07, 2010 3.286 3.286 3.087 3.202 125,766,384 -0.06(-1.69%)
May 06, 2010 3.302 3.371 2.991 3.257 109,321,720 -0.07(-2.07%)
May 05, 2010 3.339 3.410 3.284 3.325 145,077,632 -0.06(-1.70%)
May 04, 2010 3.509 3.516 3.332 3.383 142,953,408 -0.18(-5.08%)
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.