NVDA: Nvidia Corp.

As of Friday, May 17th, 2024

$ 924.79

-18.80 -1.99%

Open: 943.69
High: 947.40
Low: 918.06
Volume: 34,716,712
Previous Close on Thursday, May 16th, 2024

$ 943.59

-2.71 -0.29%

Open: 949.10
High: 958.19
Low: 941.03
Volume: 32,112,192

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 943.69 947.40 918.06 924.79 34,716,712 -18.80 -1.99
2024-05-16 949.10 958.19 941.03 943.59 32,112,192 -2.71 -0.29
2024-05-15 924.72 948.62 915.99 946.30 41,196,686 +32.74 +3.58
2024-05-14 895.99 916.51 889.34 913.56 29,560,114 +9.57 +1.06
2024-05-13 904.78 909.98 885.29 903.99 28,822,685 +5.21 +0.58
2024-05-10 903.05 914.01 892.27 898.78 33,390,740 +11.31 +1.27
2024-05-09 905.29 910.72 882.31 887.47 37,391,060 -16.65 -1.84
2024-05-08 894.83 911.94 894.20 904.12 32,197,290 -1.42 -0.16
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 958.19
On 2024-05-16		 885.29
On 2024-05-13		 26.01 2.89 958.19
On 2024-05-16		 918.06
On 2024-05-17		 -4.19 926.45
10D 958.19
On 2024-05-16		 823.25
On 2024-05-07		 36.90 4.16 922.20
On 2024-05-06		 823.25
On 2024-05-07		 -10.73 914.95
20D 958.19
On 2024-05-16		 764.00
On 2024-04-22		 162.79 21.36 922.20
On 2024-05-06		 823.25
On 2024-05-07		 -10.73 879.37
WTD 958.19
On 2024-05-16		 885.29
On 2024-05-13		 26.01 2.89 958.19
On 2024-05-16		 918.06
On 2024-05-17		 -4.19 926.45
MTD 958.19
On 2024-05-16		 812.55
On 2024-05-01		 60.77 7.03 922.20
On 2024-05-06		 823.25
On 2024-05-07		 -10.73 902.00
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
VXF

Vanguard Extended Market VIPERs ETF

173.42 +0.15 +0.09 237,444
BXP

Boston Properties Inc.

63.20 -0.45 -0.71 887,155
UCO

ProShares Ultra Bloomberg Crude Oil

32.25 +0.54 +1.70 979,714
CVE

Cenovus Energy Inc.

20.20 +0.23 +1.15 6,071,113
NVDA

Nvidia Corp.

924.79 -18.80 -1.99 34,716,712