NVDA: Nvidia Corp.

As of Friday, July 26th, 2024

$ 113.06

+0.78 +0.69%

Open: 116.19
High: 116.20
Low: 111.58
Volume: 292,153,622
Previous Close on Thursday, July 25th, 2024

$ 112.28

-1.97 -1.72%

Open: 113.04
High: 116.63
Low: 106.30
Volume: 455,838,563

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 116.19 116.20 111.58 113.06 292,153,622 +0.78 +0.69
2024-07-25 113.04 116.63 106.30 112.28 455,838,563 -1.97 -1.72
2024-07-24 119.17 119.95 113.44 114.25 315,953,370 -8.34 -6.80
2024-07-23 122.78 124.69 122.10 122.59 168,387,978 -0.95 -0.77
2024-07-22 120.35 124.07 119.86 123.54 252,839,001 +5.61 +4.76
2024-07-19 120.35 121.60 117.37 117.93 213,455,009 -3.16 -2.61
2024-07-18 121.85 122.40 116.56 121.09 318,296,074 +3.10 +2.63
2024-07-17 121.35 121.85 116.72 117.99 383,366,138 -8.37 -6.62
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 124.69
On 2024-07-23		 106.30
On 2024-07-25		 -4.87 -4.13 124.69
On 2024-07-23		 106.30
On 2024-07-25		 -14.75 117.14
10D 131.39
On 2024-07-15		 106.30
On 2024-07-25		 -16.18 -12.52 131.39
On 2024-07-15		 106.30
On 2024-07-25		 -19.10 119.75
20D 136.15
On 2024-07-11		 106.30
On 2024-07-25		 -10.93 -8.82 136.15
On 2024-07-11		 106.30
On 2024-07-25		 -21.92 123.66
WTD 124.69
On 2024-07-23		 106.30
On 2024-07-25		 -4.87 -4.13 124.69
On 2024-07-23		 106.30
On 2024-07-25		 -14.75 117.14
MTD 136.15
On 2024-07-11		 106.30
On 2024-07-25		 -10.48 -8.48 136.15
On 2024-07-11		 106.30
On 2024-07-25		 -21.92 123.67
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
NVDA

Nvidia Corp.

113.06 +0.78 +0.69 292,153,622