NVDA: Nvidia Corp.

As of Thursday, April 25th, 2024

$ 826.32

+29.55 +3.71%

Open: 788.68
High: 833.23
Low: 782.23
Volume: 41,986,428
Previous Close on Wednesday, April 24th, 2024

$ 796.77

-27.41 -3.33%

Open: 839.50
High: 840.82
Low: 791.83
Volume: 49,908,935

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-25 788.68 833.23 782.23 826.32 41,880,763 +29.55 +3.71
2024-04-24 839.50 840.82 791.83 796.77 49,908,935 -27.41 -3.33
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
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 843.24
On 2024-04-19		 756.06
On 2024-04-19		 -20.39 -2.41 843.24
On 2024-04-19		 764.00
On 2024-04-22		 -9.40 800.89
10D 906.13
On 2024-04-15		 756.06
On 2024-04-19		 -79.84 -8.81 906.13
On 2024-04-15		 756.06
On 2024-04-19		 -16.56 830.75
20D 922.25
On 2024-04-01		 756.06
On 2024-04-19		 -76.18 -8.44 922.25
On 2024-04-01		 756.06
On 2024-04-19		 -18.02 856.97
WTD 840.82
On 2024-04-24		 764.00
On 2024-04-22		 64.32 8.44 840.82
On 2024-04-24		 782.23
On 2024-04-25		 -6.97 810.61
MTD 922.25
On 2024-04-01		 756.06
On 2024-04-19		 -77.24 -8.55 922.25
On 2024-04-01		 756.06
On 2024-04-19		 -18.02 854.52
As of Thursday, April 25th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.26 +2.07 +1.30 5,903,370
KO

The Coca-Cola Company

61.74 +0.19 +0.31 19,041,678
PFE

Pfizer Inc.

25.26 -1.01 -3.84 47,527,715
VZ

Verizon Communications Inc.

39.22 -0.27 -0.68 16,815,196
VIX

CBOE Volatility Index

15.37 -0.54 -3.39
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,085.80 -375.12 -0.98 417,160,039
DJTA

Dow Jones Transportation Average

15,296.89 +219.09 +1.45 173,453,587
SPX

S&P 500 Index

5,048.42 -23.21 -0.46
OEX

S&P 100 Index

2,384.38 -16.24 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,430.50 -96.30 -0.55
NYA

NYSE Composite Index

17,731.56 -26.52 -0.15
XAX

NYSE AMEX Composite Index

4,922.25 +26.01 +0.53
RUI

RUSSELL 1000 Index

2,766.58 -12.88 -0.46
RUT

Russell 2000 Index

1,981.12 -14.31 -0.72
RUA

Russell 3000 Index

2,888.01 -13.82 -0.48
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.37 -0.54 -3.39
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 -0.43 -2.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.88 -0.40 -2.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.37 -0.44 -2.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,602.55 -44.92 -0.52
 
Recent
Ticker Last Chg %Chg Volume
NVDA

Nvidia Corp.

826.32 +29.55 +3.71 41,986,428