Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tradr 1.25X NVDA Bear Daily ETF (NQ: NVDS )

45.38 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 204.03 214.51 199.11 214.51 532,840 +14.42(+7.21%)
May 30, 2023 196.82 201.19 187.64 200.09 973,878 -7.86(-3.78%)
May 26, 2023 214.95 217.57 206.10 207.96 308,474 -6.77(-3.15%)
May 25, 2023 207.30 231.33 195.50 214.73 1,319,989 -94.15(-30.48%)
May 24, 2023 312.15 317.40 307.57 308.88 379,247 +2.40(+0.78%)
May 23, 2023 302.32 306.91 299.26 306.47 49,520 +5.90(+1.96%)
May 22, 2023 303.85 306.25 296.21 300.58 49,919 +1.31(+0.44%)
May 19, 2023 296.86 303.20 295.77 299.26 66,881 +4.81(+1.63%)
May 18, 2023 310.62 311.94 292.27 294.46 177,038 -19.44(-6.19%)
May 17, 2023 321.98 323.91 313.46 313.90 85,777 -13.54(-4.14%)
May 16, 2023 332.47 332.47 317.83 327.44 75,218 -3.28(-0.99%)
May 15, 2023 337.93 342.52 330.28 330.72 25,488 -8.96(-2.64%)
May 12, 2023 336.62 343.61 333.13 339.68 29,099 +3.06(+0.91%)
May 11, 2023 331.38 340.55 330.94 336.62 40,005 +4.81(+1.45%)
May 10, 2023 329.41 337.71 328.32 331.81 69,006 -4.15(-1.24%)
May 09, 2023 331.81 337.27 330.50 335.96 54,226 +7.86(+2.40%)
May 08, 2023 336.84 339.24 326.79 328.10 61,651 -6.77(-2.02%)
May 05, 2023 347.76 349.29 333.34 334.87 52,839 -17.69(-5.02%)
May 04, 2023 351.04 357.04 347.54 352.56 67,330 +3.93(+1.13%)
May 03, 2023 348.20 353.19 339.95 348.63 69,337 +6.55(+1.92%)
May 02, 2023 335.53 343.78 333.34 342.08 68,484 +10.05(+3.03%)
May 01, 2023 349.29 349.51 329.85 332.03 133,549 -18.57(-5.30%)
Apr 28, 2023 358.46 361.08 349.95 350.60 56,869 -7.86(-2.19%)
Apr 27, 2023 356.71 368.29 354.13 358.46 73,113 -4.59(-1.26%)
Apr 26, 2023 362.61 367.64 356.50 363.05 103,928 -12.67(-3.37%)
Apr 25, 2023 362.18 375.83 359.12 375.72 77,333 +13.11(+3.61%)
Apr 24, 2023 362.61 368.32 357.15 362.61 43,335 +1.75(+0.48%)
Apr 21, 2023 363.05 367.20 359.56 360.87 58,621 +0.22(+0.06%)
Apr 20, 2023 352.35 362.39 346.67 360.65 87,605 +12.45(+3.58%)
Apr 19, 2023 357.81 358.90 346.88 348.20 79,970 -4.15(-1.18%)
Apr 18, 2023 354.31 357.37 344.70 352.35 127,262 -11.14(-3.07%)
Apr 17, 2023 369.82 372.66 363.05 363.49 38,815 -3.93(-1.07%)
Apr 14, 2023 371.79 376.59 365.12 367.42 76,528 -5.02(-1.35%)
Apr 13, 2023 367.86 374.20 364.80 372.44 52,519 +0.44(+0.12%)
Apr 12, 2023 357.81 372.23 355.41 372.01 73,861 +11.36(+3.15%)
Apr 11, 2023 351.47 360.82 350.82 360.65 45,746 +6.99(+1.98%)
Apr 10, 2023 366.55 368.73 352.79 353.66 73,522 -9.18(-2.53%)
Apr 06, 2023 370.26 372.44 361.85 362.83 63,892 -2.40(-0.66%)
Apr 05, 2023 365.89 372.88 363.27 365.23 94,684 +9.61(+2.70%)
Apr 04, 2023 347.76 357.79 347.17 355.62 61,273 +7.86(+2.26%)
Apr 03, 2023 353.88 357.37 346.67 347.76 69,066 -2.84(-0.81%)
Mar 31, 2023 360.43 361.08 349.51 350.60 72,764 -5.68(-1.59%)
Mar 30, 2023 359.56 361.08 354.75 356.28 56,428 -7.21(-1.98%)
Mar 29, 2023 365.89 370.04 361.74 363.49 63,570 -10.05(-2.69%)
Mar 28, 2023 372.66 382.93 371.79 373.54 79,670 +2.62(+0.71%)
Mar 27, 2023 365.89 373.97 363.18 370.91 81,722 +4.15(+1.13%)
Mar 24, 2023 362.61 373.54 360.86 366.76 114,707 +6.34(+1.76%)
Mar 23, 2023 361.08 368.51 354.53 360.43 184,667 -12.45(-3.34%)
Mar 22, 2023 373.54 376.37 352.14 372.88 248,823 -4.15(-1.10%)
Mar 21, 2023 377.03 392.08 373.54 377.03 155,851 -5.46(-1.43%)
Mar 20, 2023 387.73 396.50 380.31 382.49 139,142 -3.06(-0.79%)
Mar 17, 2023 381.84 386.47 372.66 385.55 263,070 -3.71(-0.95%)
Mar 16, 2023 422.47 424.87 388.28 389.26 224,611 -28.18(-6.75%)
Mar 15, 2023 429.02 436.67 416.79 417.44 188,230 -4.15(-0.98%)
Mar 14, 2023 434.70 435.35 417.44 421.59 205,922 -26.21(-5.85%)
Mar 13, 2023 452.83 463.97 439.72 447.81 132,629 +0.00(+0.00%)
Mar 10, 2023 437.32 453.05 432.08 447.81 185,677 +10.92(+2.50%)
Mar 09, 2023 420.50 437.54 414.38 436.88 179,716 +16.82(+4.00%)
Mar 08, 2023 436.88 437.98 419.85 420.06 132,832 -21.41(-4.85%)
Mar 07, 2023 433.82 442.13 422.25 441.47 116,278 +6.55(+1.51%)
Mar 06, 2023 427.05 436.45 419.63 434.92 72,105 +6.99(+1.63%)
Mar 03, 2023 440.38 445.40 427.05 427.93 63,495 -13.76(-3.12%)
Mar 02, 2023 462.00 462.88 439.21 441.69 94,494 -15.29(-3.35%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.