Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Graniteshares 2X Long Nvda Daily ETF (NQ: NVDL )

71.73 -2.46 (-3.32%)
Official Closing Price Updated: 4:15 PM EDT, Jul 16, 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 (%)
Jul 16, 2024 74.10 74.81 69.71 71.73 13,662,551 -2.46(-3.32%)
Jul 15, 2024 77.00 77.58 72.73 74.19 14,532,008 -1.08(-1.43%)
Jul 12, 2024 73.99 78.23 72.80 75.27 17,708,740 +2.11(+2.88%)
Jul 11, 2024 83.67 83.81 72.68 73.16 33,250,112 -9.13(-11.09%)
Jul 10, 2024 81.31 82.55 79.37 82.29 17,840,492 +4.08(+5.22%)
Jul 09, 2024 76.97 80.98 75.00 78.21 22,765,560 +3.73(+5.01%)
Jul 08, 2024 73.70 77.42 73.14 74.48 18,792,718 +2.64(+3.67%)
Jul 05, 2024 73.65 75.31 71.64 71.84 16,061,666 -2.84(-3.80%)
Jul 03, 2024 67.42 74.70 67.07 74.68 19,151,848 +6.16(+8.99%)
Jul 02, 2024 67.00 69.37 66.79 68.52 14,222,506 -1.78(-2.53%)
Jul 01, 2024 69.42 71.00 64.25 70.30 16,879,478 +0.75(+1.08%)
Jun 28, 2024 70.80 74.31 68.76 69.55 17,977,856 -0.59(-0.84%)
Jun 27, 2024 70.30 72.89 68.90 70.14 12,031,918 -2.89(-3.96%)
Jun 26, 2024 72.71 74.96 68.65 73.03 24,844,688 +0.16(+0.22%)
Jun 25, 2024 67.36 73.14 65.35 72.87 25,653,304 +8.81(+13.75%)
Jun 24, 2024 70.02 71.40 64.00 64.06 29,263,246 -10.43(-14.00%)
Jun 21, 2024 74.65 78.90 71.21 74.49 27,320,168 -4.73(-5.97%)
Jun 20, 2024 90.30 91.70 77.57 79.22 37,474,856 -6.03(-7.07%)
Jun 18, 2024 79.89 86.13 79.33 85.25 19,541,014 +5.37(+6.72%)
Jun 17, 2024 82.11 83.05 78.00 79.88 21,472,316 -1.08(-1.33%)
Jun 14, 2024 78.44 81.98 76.57 80.96 23,116,582 +2.93(+3.75%)
Jun 13, 2024 78.03 78.44 75.42 78.03 17,634,280 +4.95(+6.77%)
Jun 12, 2024 70.78 75.05 70.23 73.08 25,435,240 +4.83(+7.08%)
Jun 11, 2024 69.33 70.53 65.90 68.25 12,538,601 -1.04(-1.50%)
Jun 10, 2024 67.78 70.80 64.00 69.29 18,914,396 +0.96(+1.40%)
Jun 07, 2024 67.05 69.24 65.00 68.33 20,579,752 -0.17(-0.25%)
Jun 06, 2024 72.14 73.79 65.54 68.50 39,720,068 -1.67(-2.38%)
Jun 05, 2024 65.84 70.21 64.81 70.17 22,859,006 +6.51(+10.23%)
Jun 04, 2024 62.94 63.87 61.13 63.66 18,452,836 +1.48(+2.38%)
Jun 03, 2024 60.78 62.19 59.08 62.18 22,299,384 +5.45(+9.61%)
May 31, 2024 59.78 59.84 53.85 56.73 26,674,086 -0.79(-1.37%)
May 30, 2024 62.09 63.32 56.67 57.52 24,473,200 -4.68(-7.52%)
May 29, 2024 60.40 63.02 58.12 62.20 23,454,924 +0.77(+1.25%)
May 28, 2024 57.72 62.38 57.30 61.43 28,317,992 +7.62(+14.16%)
May 24, 2024 51.87 53.84 50.46 53.81 14,070,573 +2.57(+5.02%)
May 23, 2024 49.69 53.56 49.21 51.24 37,881,284 +7.99(+18.47%)
May 22, 2024 43.78 44.25 41.77 43.25 23,269,094 -0.42(-0.96%)
May 21, 2024 42.06 43.70 41.69 43.67 10,767,467 +0.48(+1.11%)
May 20, 2024 42.26 43.54 42.00 43.19 11,479,564 +2.05(+4.98%)
May 17, 2024 42.89 43.19 40.40 41.14 10,595,013 -1.68(-3.92%)
May 16, 2024 43.35 44.20 42.62 42.82 10,634,843 -0.33(-0.76%)
May 15, 2024 41.27 43.36 40.53 43.15 15,912,949 +2.87(+7.13%)
May 14, 2024 38.74 40.52 38.19 40.28 9,536,725 +0.83(+2.10%)
May 13, 2024 39.54 39.98 37.85 39.45 9,952,525 +0.45(+1.15%)
May 10, 2024 39.38 40.31 38.47 39.00 10,012,529 +0.98(+2.58%)
May 09, 2024 39.70 40.10 37.63 38.02 11,519,825 -1.52(-3.84%)
May 08, 2024 38.75 40.24 38.70 39.54 15,115,694 -0.17(-0.43%)
May 07, 2024 40.14 40.78 38.34 39.71 22,632,120 -1.45(-3.52%)
May 06, 2024 38.75 41.20 38.50 41.16 14,223,455 +2.91(+7.61%)
May 03, 2024 37.41 38.67 36.81 38.25 15,142,682 +2.45(+6.84%)
May 02, 2024 34.69 36.15 33.65 35.80 11,295,194 +2.23(+6.64%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.