NVDA: Nvidia Corp.

As of Friday, November 6th, 2026

$ 187.54

+5.55 +3.05%

Open: 191.10
High: 194.90
Low: 185.22
Volume: 180,697,143
Previous Close on Thursday, November 5th, 2026

$ 181.99

-18.14 -9.06%

Open: 196.07
High: 196.25
Low: 181.46
Volume: 303,199,900

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-06 191.10 194.90 185.22 187.54 180,697,143 +5.94 +3.27
2026-11-05 196.07 196.25 181.46 181.60 303,199,900 -18.53 -9.26
2026-11-04 203.50 206.79 199.68 200.13 148,904,487 -6.56 -3.17
2026-11-03 207.96 209.14 205.93 206.69 88,873,182 +4.63 +2.29
2026-11-02 207.53 209.98 201.66 202.06 117,835,646 -2.58 -1.26
2026-10-30 208.94 209.06 200.92 204.64 166,121,162 -9.02 -4.22
2026-10-29 214.36 215.33 212.08 213.66 74,577,273 -1.72 -0.80
2026-10-28 219.92 219.99 214.47 215.38 90,910,864 -2.56 -1.17
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 209.98
On 2026-11-02		 181.46
On 2026-11-05		 -17.10 -8.36 209.98
On 2026-11-02		 181.46
On 2026-11-05		 -13.58 195.60
10D 219.99
On 2026-10-28		 181.46
On 2026-11-05		 -23.42 -11.10 219.99
On 2026-10-28		 181.46
On 2026-11-05		 -17.51 204.56
20D 228.86
On 2026-10-12		 181.46
On 2026-11-05		 -41.74 -18.20 228.86
On 2026-10-12		 181.46
On 2026-11-05		 -20.71 211.59
WTD 209.98
On 2026-11-02		 181.46
On 2026-11-05		 -17.10 -8.36 209.98
On 2026-11-02		 181.46
On 2026-11-05		 -13.58 195.60
MTD 209.98
On 2026-11-02		 181.46
On 2026-11-05		 -17.10 -8.36 209.98
On 2026-11-02		 181.46
On 2026-11-05		 -13.58 195.60
As of Friday, November 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.40 +10.53 +3.37 5,297,739
KO

The Coca-Cola Company

95.72 +0.07 +0.07 18,450,078
PFE

Pfizer Inc.

29.32 -0.54 -1.81 48,228,980
VZ

Verizon Communications Inc.

45.80 -0.21 -0.46 24,154,426
VIX

CBOE Volatility Index

25.64 -2.54 -9.01
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,285.73 -237.33 -0.46 522,516,301
DJTA

Dow Jones Transportation Average

19,774.87 -314.10 -1.56 73,011,022
SPX

S&P 500 Index

7,376.86 +23.13 +0.31
OEX

S&P 100 Index

3,635.84 +16.34 +0.45
NDX

NASDAQ 100 Index

26,989.99 +360.18 +1.35
NYA

NYSE Composite Index

23,950.37 -5.61 -0.02
XAX

NYSE AMEX Composite Index

8,039.15 -1.48 -0.02
RUI

RUSSELL 1000 Index

4,018.78 +14.27 +0.36
RUT

Russell 2000 Index

2,754.11 +24.22 +0.89
RUA

Russell 3000 Index

4,187.77 +15.75 +0.38
VIX

CBOE Volatility Index

25.64 -2.54 -9.01
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.30 -0.30 -1.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.70 -0.59 -2.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.60 -0.95 -3.72
 
Recent
Ticker Last Chg %Chg Volume
ASB

Associated Banc-Corp

30.36 -0.18 -0.59 1,656,199
CASY

Casey's General Stores Inc.

687.64 -1.89 -0.27 360,883
VIPS

Vipshop Holdings Limited

13.86 -0.11 -0.79 1,736,356
NVDA

Nvidia Corp.

187.54 +5.55 +3.05 180,697,143