NVDA: Nvidia Corp.

As of Tuesday, April 23rd, 2024

$ 824.18

+29.00 +3.65%

Open: 807.69
High: 827.69
Low: 802.64
Volume: 42,942,619
Previous Close on Monday, April 22nd, 2024

$ 795.18

+33.18 +4.35%

Open: 781.04
High: 800.73
Low: 764.00
Volume: 59,341,992

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-23 807.69 827.69 802.64 824.18 42,932,335 +29.00 +3.65
2024-04-22 781.04 800.73 764.00 795.18 59,341,992 +33.18 +4.35
2024-04-19 831.50 843.24 756.06 762.00 86,803,613 -84.71 -10.00
2024-04-18 849.70 861.90 824.02 846.71 44,580,765 +6.36 +0.76
2024-04-17 883.40 887.75 839.50 840.35 49,178,498 -33.80 -3.87
2024-04-16 864.33 881.18 860.64 874.15 36,833,576 +14.14 +1.64
2024-04-15 890.98 906.13 859.29 860.01 43,972,865 -21.85 -2.48
2024-04-12 896.99 901.75 875.30 881.86 42,546,654 -24.30 -2.68
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 887.75
On 2024-04-17		 756.06
On 2024-04-19		 -49.97 -5.72 887.75
On 2024-04-17		 756.06
On 2024-04-19		 -14.83 813.68
10D 907.39
On 2024-04-11		 756.06
On 2024-04-19		 -29.36 -3.44 907.39
On 2024-04-11		 756.06
On 2024-04-19		 -16.68 846.10
20D 963.75
On 2024-03-26		 756.06
On 2024-04-19		 -125.84 -13.25 963.75
On 2024-03-26		 756.06
On 2024-04-19		 -21.55 867.22
WTD 827.69
On 2024-04-23		 764.00
On 2024-04-22		 62.18 8.16 800.73
On 2024-04-22		 800.73
On 2024-04-22		 0.00 809.68
MTD 922.25
On 2024-04-01		 756.06
On 2024-04-19		 -79.38 -8.79 922.25
On 2024-04-01		 756.06
On 2024-04-19		 -18.02 859.58
As of Tuesday, April 23rd, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.62 +12.43 +8.28 18,841,513
KO

The Coca-Cola Company

60.64 +0.09 +0.15 13,676,843
PFE

Pfizer Inc.

26.32 +0.06 +0.23 23,796,576
VZ

Verizon Communications Inc.

39.70 +1.10 +2.85 24,341,358
VIX

CBOE Volatility Index

15.73 -1.21 -7.14
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,503.69 +263.71 +0.69 323,043,776
DJTA

Dow Jones Transportation Average

15,436.41 +212.01 +1.39 122,029,334
SPX

S&P 500 Index

5,070.55 +59.95 +1.20
OEX

S&P 100 Index

2,401.64 +31.03 +1.31
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,471.47 +260.59 +1.51
NYA

NYSE Composite Index

17,792.76 +190.57 +1.08
XAX

NYSE AMEX Composite Index

4,894.94 +24.81 +0.51
RUI

RUSSELL 1000 Index

2,779.24 +34.25 +1.25
RUT

Russell 2000 Index

2,002.64 +35.17 +1.79
RUA

Russell 3000 Index

2,902.14 +36.54 +1.28
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.73 -1.21 -7.14
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.02 -0.48 -2.34
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.20 -0.66 -3.50
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.71 -0.92 -5.22
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,621.56 +121.79 +1.43
 
Recent
Ticker Last Chg %Chg Volume
NVDA

Nvidia Corp.

824.18 +29.00 +3.65 42,942,619