Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

GraniteShares 2x Short NVDA Daily ETF (NQ: NVD )

1.650 -0.160 (-8.84%)
Official Closing Price Updated: 4:15 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 1.760 1.770 1.640 1.650 34,571,184 -0.16(-8.84%)
Aug 22, 2024 1.640 1.830 1.630 1.810 40,449,904 +0.13(+7.74%)
Aug 21, 2024 1.720 1.740 1.660 1.680 19,057,498 -0.03(-1.75%)
Aug 20, 2024 1.690 1.760 1.650 1.710 29,890,932 +0.06(+3.64%)
Aug 19, 2024 1.820 1.840 1.650 1.650 35,346,272 -0.16(-8.84%)
Aug 16, 2024 1.880 1.910 1.790 1.810 29,947,352 -0.04(-2.16%)
Aug 15, 2024 1.990 2.050 1.840 1.850 38,813,520 -0.17(-8.42%)
Aug 14, 2024 2.000 2.170 2.000 2.020 38,089,400 -0.08(-3.81%)
Aug 13, 2024 2.255 2.290 2.090 2.100 36,619,224 -0.29(-12.13%)
Aug 12, 2024 2.540 2.540 2.300 2.390 38,145,336 -0.22(-8.43%)
Aug 09, 2024 2.580 2.680 2.520 2.610 24,686,144 +0.03(+1.16%)
Aug 08, 2024 2.770 3.040 2.570 2.580 46,241,800 -0.38(-12.84%)
Aug 07, 2024 2.510 2.970 2.461 2.960 44,334,760 +0.26(+9.63%)
Aug 06, 2024 2.710 2.910 2.490 2.700 50,515,784 -0.21(-7.22%)
Aug 05, 2024 3.320 3.380 2.760 2.910 80,237,664 +0.34(+13.23%)
Aug 02, 2024 2.740 2.849 2.505 2.570 73,027,168 +0.10(+4.05%)
Aug 01, 2024 2.180 2.570 2.070 2.470 80,431,792 +0.27(+12.27%)
Jul 31, 2024 2.410 2.539 2.120 2.200 67,578,248 -0.73(-24.91%)
Jul 30, 2024 2.570 2.990 2.560 2.930 46,736,860 +0.36(+14.01%)
Jul 29, 2024 2.460 2.590 2.363 2.570 26,778,908 +0.07(+2.80%)
Jul 26, 2024 2.360 2.580 2.360 2.500 34,102,404 -0.04(-1.57%)
Jul 25, 2024 2.510 2.800 2.350 2.540 64,532,456 +0.08(+3.25%)
Jul 24, 2024 2.290 2.480 2.260 2.460 31,156,364 +0.30(+13.89%)
Jul 23, 2024 2.160 2.180 2.090 2.160 18,778,742 +0.04(+1.89%)
Jul 22, 2024 2.250 2.277 2.110 2.120 25,668,372 -0.22(-9.40%)
Jul 19, 2024 2.260 2.370 2.210 2.340 26,353,582 +0.12(+5.41%)
Jul 18, 2024 2.200 2.410 2.180 2.220 43,135,728 -0.14(-5.93%)
Jul 17, 2024 2.260 2.400 2.228 2.360 38,925,428 +0.29(+14.01%)
Jul 16, 2024 2.010 2.130 1.990 2.070 25,333,576 +0.05(+2.48%)
Jul 15, 2024 1.910 2.050 1.910 2.020 20,681,612 +0.04(+2.02%)
Jul 12, 2024 2.010 2.049 1.900 1.980 31,705,764 -0.06(-2.94%)
Jul 11, 2024 1.810 2.050 1.810 2.040 41,425,520 +0.20(+10.87%)
Jul 10, 2024 1.870 1.910 1.830 1.840 23,171,796 -0.10(-5.15%)
Jul 09, 2024 1.970 2.029 1.860 1.940 31,238,180 -0.10(-4.90%)
Jul 08, 2024 2.070 2.080 1.960 2.040 24,662,312 -0.08(-3.77%)
Jul 05, 2024 2.060 2.120 2.020 2.120 15,517,661 +0.08(+3.92%)
Jul 03, 2024 2.280 2.290 2.030 2.040 22,467,380 -0.20(-8.93%)
Jul 02, 2024 2.290 2.300 2.210 2.240 21,365,356 +0.05(+2.28%)
Jul 01, 2024 2.220 2.379 2.160 2.190 34,578,176 -0.02(-0.90%)
Jun 28, 2024 2.160 2.240 2.060 2.210 35,986,432 +0.01(+0.45%)
Jun 27, 2024 2.185 2.230 2.110 2.200 27,271,896 +0.09(+4.27%)
Jun 26, 2024 2.110 2.240 2.050 2.110 41,711,864 +0.00(+0.00%)
Jun 25, 2024 2.310 2.390 2.110 2.110 60,352,864 -0.32(-13.17%)
Jun 24, 2024 2.260 2.440 2.220 2.430 64,493,320 +0.30(+14.08%)
Jun 21, 2024 2.130 2.220 2.020 2.130 58,953,772 +0.10(+4.93%)
Jun 20, 2024 1.780 2.060 1.740 2.030 66,205,868 +0.15(+7.98%)
Jun 18, 2024 2.010 2.030 1.860 1.880 22,145,652 -0.14(-6.93%)
Jun 17, 2024 1.970 2.070 1.940 2.020 24,328,740 +0.03(+1.51%)
Jun 14, 2024 2.060 2.110 1.960 1.990 34,732,604 -0.09(-4.33%)
Jun 13, 2024 2.080 2.160 2.060 2.080 19,290,096 -0.14(-6.31%)
Jun 12, 2024 2.310 2.330 2.160 2.220 25,580,488 -0.17(-7.11%)
Jun 11, 2024 2.370 2.480 2.320 2.390 16,511,533 +0.03(+1.27%)
Jun 10, 2024 2.420 2.560 2.315 2.360 26,556,544 -0.05(-2.07%)
Jun 07, 2024 2.450 2.520 2.360 2.410 23,533,634 +0.02(+0.84%)
Jun 06, 2024 2.280 2.500 2.220 2.390 34,318,992 +0.04(+1.70%)
Jun 05, 2024 2.530 2.560 2.340 2.350 24,655,836 -0.27(-10.31%)
Jun 04, 2024 2.670 2.720 2.600 2.620 14,922,417 -0.06(-2.24%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.