NVDA: Nvidia Corp.

As of Friday, April 26th, 2024

$ 877.35

+51.03 +6.18%

Open: 838.18
High: 883.31
Low: 833.87
Volume: 54,698,040
Previous Close on Thursday, April 25th, 2024

$ 826.32

+29.55 +3.71%

Open: 788.68
High: 833.23
Low: 782.23
Volume: 41,880,763

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 838.18 883.31 833.87 877.35 54,698,040 +51.03 +6.18
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
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 883.31
On 2024-04-26		 764.00
On 2024-04-22		 115.35 15.14 840.82
On 2024-04-24		 782.23
On 2024-04-25		 -6.97 823.96
10D 906.13
On 2024-04-15		 756.06
On 2024-04-19		 -4.51 -0.51 906.13
On 2024-04-15		 756.06
On 2024-04-19		 -16.56 830.30
20D 922.25
On 2024-04-01		 756.06
On 2024-04-19		 -26.21 -2.90 922.25
On 2024-04-01		 756.06
On 2024-04-19		 -18.02 855.66
WTD 883.31
On 2024-04-26		 764.00
On 2024-04-22		 115.35 15.14 840.82
On 2024-04-24		 782.23
On 2024-04-25		 -6.97 823.96
MTD 922.25
On 2024-04-01		 756.06
On 2024-04-19		 -26.21 -2.90 922.25
On 2024-04-01		 756.06
On 2024-04-19		 -18.02 855.66
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
NVDA

Nvidia Corp.

877.35 +51.03 +6.18 54,698,040