NVDA: Nvidia Corp.
$ 109.02 |
|
+0.39 +0.36% |
|
| Open: | 107.67 |
| High: | 110.20 |
| Low: | 107.44 |
| Volume: | 168,074,591 |
$ 108.63
-2.38 -2.14%
| Open: | 109.69 |
| High: | 110.37 |
| Low: | 106.02 |
| Volume: | 204,419,698 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-04-29 | 107.67 | 110.20 | 107.44 | 109.02 | 168,074,591 | +0.39 | +0.36 |
| 2025-04-28 | 109.69 | 110.37 | 106.02 | 108.63 | 204,419,698 | -2.38 | -2.14 |
| 2025-04-25 | 106.85 | 111.92 | 105.73 | 111.01 | 249,205,507 | +4.58 | +4.30 |
| 2025-04-24 | 103.48 | 106.54 | 103.11 | 106.43 | 217,188,992 | +3.72 | +3.62 |
| 2025-04-23 | 104.52 | 104.80 | 102.02 | 102.71 | 245,365,765 | +3.82 | +3.86 |
| 2025-04-22 | 98.78 | 99.81 | 97.28 | 98.89 | 238,721,705 | +1.98 | +2.04 |
| 2025-04-21 | 98.77 | 99.44 | 95.04 | 96.91 | 285,221,951 | -4.58 | -4.51 |
| 2025-04-17 | 104.45 | 104.47 | 100.05 | 101.49 | 289,331,082 | -3.00 | -2.87 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 111.92 On 2025-04-25 |
102.02 On 2025-04-23 |
10.13 | 10.24 | 111.92 On 2025-04-25 |
106.02 On 2025-04-28 |
-5.27 | 107.56 |
| 10D | 113.62 On 2025-04-15 |
95.04 On 2025-04-21 |
-1.69 | -1.53 | 113.62 On 2025-04-15 |
95.04 On 2025-04-21 |
-16.35 | 105.18 |
| 20D | 115.10 On 2025-04-09 |
86.62 On 2025-04-07 |
0.64 | 0.59 | 111.98 On 2025-04-02 |
86.62 On 2025-04-07 |
-22.65 | 105.30 |
| WTD | 110.37 On 2025-04-28 |
106.02 On 2025-04-28 |
-1.99 | -1.79 | 110.37 On 2025-04-28 |
107.44 On 2025-04-29 |
-2.65 | 108.83 |
| MTD | 115.10 On 2025-04-09 |
86.62 On 2025-04-07 |
0.64 | 0.59 | 111.98 On 2025-04-02 |
86.62 On 2025-04-07 |
-22.65 | 105.30 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
40,527.62 | +300.03 | +0.75 | 434,832,268 |
|
DJTA
Dow Jones Transportation Average |
13,575.77 | +15.85 | +0.12 | 134,072,384 |
|
SPX
S&P 500 Index |
5,560.83 | +32.08 | +0.58 | |
|
OEX
S&P 100 Index |
2,692.86 | +14.50 | +0.54 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
19,544.95 | +117.66 | +0.61 | |
|
NYA
NYSE Composite Index |
19,089.21 | +117.48 | +0.62 | |
|
XAX
NYSE AMEX Composite Index |
4,988.35 | +4.21 | +0.08 | |
|
RUI
RUSSELL 1000 Index |
3,042.16 | +17.85 | +0.59 | |
|
RUT
Russell 2000 Index |
1,976.52 | +10.97 | +0.56 | |
|
RUA
Russell 3000 Index |
3,161.27 | +18.51 | +0.59 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
24.17 | -0.92 | -3.67 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
25.38 | 0.00 | 0.00 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
25.83 | -0.28 | -1.07 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
25.22 | -0.52 | -2.02 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,485.71 | +19.22 | +0.20 |