NVDA: Nvidia Corp.
$ 182.70 |
|
+1.93 +1.07% |
|
| Open: | 181.55 |
| High: | 183.30 |
| Low: | 180.40 |
| Volume: | 122,313,285 |
$ 180.77
+1.35 +0.75%
| Open: | 181.57 |
| High: | 183.88 |
| Low: | 178.80 |
| Volume: | 150,608,193 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-08-08 | 181.55 | 183.30 | 180.40 | 182.70 | 122,313,285 | +1.93 | +1.07 |
| 2025-08-07 | 181.57 | 183.88 | 178.80 | 180.77 | 150,608,193 | +1.35 | +0.75 |
| 2025-08-06 | 176.33 | 179.90 | 176.25 | 179.42 | 132,688,684 | +1.16 | +0.65 |
| 2025-08-05 | 179.62 | 180.26 | 175.90 | 178.26 | 152,165,162 | -1.74 | -0.97 |
| 2025-08-04 | 175.16 | 180.20 | 174.52 | 180.00 | 145,542,865 | +6.28 | +3.62 |
| 2025-08-01 | 174.09 | 176.54 | 170.89 | 173.72 | 203,342,382 | -4.15 | -2.33 |
| 2025-07-31 | 182.90 | 183.30 | 175.93 | 177.87 | 219,479,678 | -1.40 | -0.78 |
| 2025-07-30 | 176.51 | 179.89 | 176.04 | 179.27 | 165,807,719 | +3.76 | +2.14 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 183.88 On 2025-08-07 |
174.52 On 2025-08-04 |
8.98 | 5.17 | 180.26 On 2025-08-05 |
176.25 On 2025-08-06 |
-2.22 | 180.23 |
| 10D | 183.88 On 2025-08-07 |
170.89 On 2025-08-01 |
9.20 | 5.30 | 183.30 On 2025-07-31 |
170.89 On 2025-08-01 |
-6.77 | 178.43 |
| 20D | 183.88 On 2025-08-07 |
162.02 On 2025-07-14 |
17.78 | 10.78 | 183.30 On 2025-07-31 |
170.89 On 2025-08-01 |
-6.77 | 174.61 |
| WTD | 183.88 On 2025-08-07 |
174.52 On 2025-08-04 |
8.98 | 5.17 | 180.26 On 2025-08-05 |
176.25 On 2025-08-06 |
-2.22 | 180.23 |
| MTD | 183.88 On 2025-08-07 |
170.89 On 2025-08-01 |
4.83 | 2.72 | 180.26 On 2025-08-05 |
176.25 On 2025-08-06 |
-2.22 | 179.15 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
44,175.61 | +206.97 | +0.47 | 449,322,173 |
|
DJTA
Dow Jones Transportation Average |
15,340.41 | -63.00 | -0.41 | 117,480,086 |
|
SPX
S&P 500 Index |
6,389.45 | +49.45 | +0.78 | |
|
OEX
S&P 100 Index |
3,170.68 | +33.74 | +1.08 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
23,611.27 | +221.74 | +0.95 | |
|
NYA
NYSE Composite Index |
20,524.24 | +58.50 | +0.29 | |
|
XAX
NYSE AMEX Composite Index |
6,191.14 | +16.43 | +0.27 | |
|
RUI
RUSSELL 1000 Index |
3,491.96 | +23.59 | +0.68 | |
|
RUT
Russell 2000 Index |
2,218.42 | +3.70 | +0.17 | |
|
RUA
Russell 3000 Index |
3,625.24 | +23.73 | +0.66 | |
|
VIX
CBOE Volatility Index |
15.15 | -1.42 | -8.57 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.69 | -0.28 | -1.27 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.48 | -0.43 | -2.06 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.70 | -0.65 | -3.36 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,895.83 | +130.74 | +1.21 |