NVDA: Nvidia Corp.

As of Monday, May 6th, 2024

$ 887.89

-- 0 0%

Open: 887.89
High: 887.89
Low: 887.89
Volume: N/A
Previous Close on Friday, May 3rd, 2024

$ 887.89

+29.72 +3.46%

Open: 877.89
High: 892.81
Low: 870.40
Volume: 39,630,506

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-03 877.89 892.81 870.40 887.89 39,630,506 +29.72 +3.46
2024-05-02 844.49 862.37 832.00 858.17 36,707,351 +27.76 +3.34
2024-05-01 850.77 860.00 812.55 830.41 55,441,251 -33.61 -3.89
2024-04-30 872.40 888.19 863.00 864.02 35,921,934 -13.55 -1.54
2024-04-29 875.95 879.92 852.66 877.57 38,760,495 +0.22 +0.03
2024-04-26 838.18 883.31 833.87 877.35 54,698,040 +51.03 +6.18
2024-04-25 788.68 833.23 782.23 826.32 41,880,763 +29.55 +3.71
2024-04-24 839.50 840.82 791.83 796.77 49,908,935 -27.41 -3.33
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 892.81
On 2024-05-03		 812.55
On 2024-05-01		 10.54 1.20 888.19
On 2024-04-30		 812.55
On 2024-05-01		 -8.52 863.61
10D 892.81
On 2024-05-03		 764.00
On 2024-04-22		 125.89 16.52 888.19
On 2024-04-30		 812.55
On 2024-05-01		 -8.52 843.79
20D 907.39
On 2024-04-11		 756.06
On 2024-04-19		 7.81 0.89 907.39
On 2024-04-11		 756.06
On 2024-04-19		 -16.68 850.22
WTD 892.81
On 2024-05-03		 812.55
On 2024-05-01		 10.54 1.20 888.19
On 2024-04-30		 812.55
On 2024-05-01		 -8.52 863.61
MTD 892.81
On 2024-05-03		 812.55
On 2024-05-01		 23.87 2.76 860.00
On 2024-05-01		 860.00
On 2024-05-01		 0.00 858.82
As of Friday, May 3rd, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.46 +3.35 +2.04 2,425,525
KO

The Coca-Cola Company

62.14 -0.03 -0.05 4,016,389
PFE

Pfizer Inc.

28.17 +0.36 +1.28 19,859,436
VZ

Verizon Communications Inc.

39.18 +0.29 +0.73 5,006,507
VIX

CBOE Volatility Index

13.72 +0.23 +1.70
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,797.84 +122.16 +0.32 162,895,557
DJTA

Dow Jones Transportation Average

15,406.18 +57.78 +0.38 64,722,900
SPX

S&P 500 Index

5,163.69 +35.90 +0.70
OEX

S&P 100 Index

2,455.87 +17.01 +0.70
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,021.37 +130.57 +0.73
NYA

NYSE Composite Index

17,928.34 +130.45 +0.73
XAX

NYSE AMEX Composite Index

4,845.43 +52.15 +1.09
RUI

RUSSELL 1000 Index

2,829.74 +20.75 +0.74
RUT

Russell 2000 Index

2,060.80 +25.08 +1.23
RUA

Russell 3000 Index

2,956.49 +22.41 +0.76
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.72 +0.23 +1.70
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.84 -0.14 -0.74
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.05 -0.08 -0.47
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.18 -0.09 -0.59
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,879.27 +61.19 +0.69
 
Recent
Ticker Last Chg %Chg Volume
NVDA

Nvidia Corp.

887.89 0.00 0.00