NVDA: Nvidia Corp.

As of Tuesday, September 10th, 2024

$ 108.10

+1.63 +1.53%

Open: 107.81
High: 109.40
Low: 104.95
Volume: 262,578,569
Previous Close on Monday, September 9th, 2024

$ 106.47

+3.64 +3.54%

Open: 104.88
High: 106.55
Low: 103.69
Volume: 266,306,124

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-10 107.81 109.40 104.95 108.10 262,570,550 +1.63 +1.53
2024-09-09 104.88 106.55 103.69 106.47 266,306,124 +3.64 +3.54
2024-09-06 108.04 108.15 100.95 102.83 412,192,854 -4.38 -4.09
2024-09-05 104.99 109.65 104.76 107.21 299,753,458 +1.00 +0.94
2024-09-04 105.41 113.27 104.12 106.21 368,109,925 -1.79 -1.66
2024-09-03 116.01 116.21 107.29 108.00 459,699,323 -11.37 -9.53
2024-08-30 119.53 121.75 117.22 119.37 331,128,053 +1.78 +1.51
2024-08-29 121.36 124.43 116.71 117.59 445,848,089 -8.02 -6.38
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 113.27
On 2024-09-04		 100.95
On 2024-09-06		 0.10 0.09 113.27
On 2024-09-04		 100.95
On 2024-09-06		 -10.88 106.16
10D 129.20
On 2024-08-27		 100.95
On 2024-09-06		 -18.36 -14.52 129.20
On 2024-08-27		 100.95
On 2024-09-06		 -21.87 112.97
20D 131.26
On 2024-08-26		 100.95
On 2024-09-06		 -0.92 -0.84 131.26
On 2024-08-26		 100.95
On 2024-09-06		 -23.09 118.83
WTD 109.40
On 2024-09-10		 103.69
On 2024-09-09		 5.27 5.12 106.55
On 2024-09-09		 106.55
On 2024-09-09		 0.00 107.29
MTD 116.21
On 2024-09-03		 100.95
On 2024-09-06		 -11.27 -9.44 116.21
On 2024-09-03		 100.95
On 2024-09-06		 -13.13 106.47
As of Tuesday, September 10th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

166.98 +1.63 +0.99 3,471,280
KO

The Coca-Cola Company

71.55 -0.30 -0.42 10,271,030
PFE

Pfizer Inc.

29.74 +0.33 +1.12 29,065,941
VZ

Verizon Communications Inc.

43.65 +0.92 +2.15 35,470,540
VIX

CBOE Volatility Index

19.08 -0.50 -2.55
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,736.96 -92.63 -0.23 357,427,762
DJTA

Dow Jones Transportation Average

15,609.12 -26.04 -0.17 95,485,586
SPX

S&P 500 Index

5,495.52 +24.47 +0.45
OEX

S&P 100 Index

2,635.70 +15.68 +0.60
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,829.14 +168.36 +0.90
NYA

NYSE Composite Index

18,822.22 -37.47 -0.20
XAX

NYSE AMEX Composite Index

4,780.22 -50.07 -1.04
RUI

RUSSELL 1000 Index

2,995.66 +12.36 +0.41
RUT

Russell 2000 Index

2,097.44 -0.34 -0.02
RUA

Russell 3000 Index

3,123.56 +12.26 +0.39
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.08 -0.50 -2.55
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.19 -0.12 -0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.23 -0.30 -1.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.55 -0.41 -1.96
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,347.25 +44.68 +0.48
 
Recent
Ticker Last Chg %Chg Volume
NVDA

Nvidia Corp.

108.10 +1.63 +1.53 262,578,569