NVDA: Nvidia Corp.

As of Monday, September 16th, 2024

$ 116.78

-2.30 -1.93%

Open: 116.79
High: 118.18
Low: 114.36
Volume: 240,642,191
Previous Close on Friday, September 13th, 2024

$ 119.08

-0.06 -0.05%

Open: 119.08
High: 119.96
Low: 117.60
Volume: 236,521,752

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-16 116.79 118.18 114.36 116.78 240,642,191 -2.30 -1.93
2024-09-13 119.08 119.96 117.60 119.08 236,521,752 -0.06 -0.05
2024-09-12 116.84 120.79 115.38 119.14 363,058,823 +2.36 +2.02
2024-09-11 109.39 117.19 107.42 116.78 431,361,885 +8.68 +8.03
2024-09-10 107.81 109.40 104.95 108.10 262,570,550 +1.63 +1.53
2024-09-09 104.88 106.55 103.69 106.47 266,306,124 +3.64 +3.54
2024-09-06 108.04 108.15 100.95 102.83 412,192,854 -4.38 -4.09
2024-09-05 104.99 109.65 104.76 107.21 299,753,458 +1.00 +0.94
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 120.79
On 2024-09-12		 104.95
On 2024-09-10		 10.31 9.68 120.79
On 2024-09-12		 114.36
On 2024-09-16		 -5.32 115.98
10D 120.79
On 2024-09-12		 100.95
On 2024-09-06		 -2.59 -2.17 116.21
On 2024-09-03		 100.95
On 2024-09-06		 -13.13 111.06
20D 131.26
On 2024-08-26		 100.95
On 2024-09-06		 -7.80 -6.26 131.26
On 2024-08-26		 100.95
On 2024-09-06		 -23.09 118.34
WTD 118.18
On 2024-09-16		 114.36
On 2024-09-16		 -2.30 -1.93 -- -- -- 116.78
MTD 120.79
On 2024-09-12		 100.95
On 2024-09-06		 -2.59 -2.17 116.21
On 2024-09-03		 100.95
On 2024-09-06		 -13.13 111.06
As of Monday, September 16th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

181.44 +3.16 +1.77 6,763,814
KO

The Coca-Cola Company

72.10 +0.69 +0.97 10,771,398
PFE

Pfizer Inc.

30.07 +0.80 +2.73 28,470,380
VZ

Verizon Communications Inc.

45.00 +0.57 +1.28 22,375,128
VIX

CBOE Volatility Index

17.14 +0.57 +3.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,622.08 +228.30 +0.55 388,665,139
DJTA

Dow Jones Transportation Average

15,842.30 +112.69 +0.72 81,811,442
SPX

S&P 500 Index

5,633.09 +7.07 +0.13
OEX

S&P 100 Index

2,703.68 -1.81 -0.07
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,423.06 -91.52 -0.47
NYA

NYSE Composite Index

19,256.38 +134.88 +0.71
XAX

NYSE AMEX Composite Index

4,923.51 +31.80 +0.65
RUI

RUSSELL 1000 Index

3,074.32 +5.36 +0.17
RUT

Russell 2000 Index

2,189.17 +6.68 +0.31
RUA

Russell 3000 Index

3,208.14 +5.80 +0.18
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.14 +0.57 +3.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.83 +0.17 +0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.58 +0.27 +1.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.81 +0.51 +2.64
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,506.40 -22.08 -0.23
 
Recent
Ticker Last Chg %Chg Volume
NVDA

Nvidia Corp.

116.78 -2.30 -1.93 240,642,191