NVDA: Nvidia Corp.

As of Friday, April 19th, 2024

$ 762.00

-84.71 -10.00%

Open: 831.50
High: 843.24
Low: 756.06
Volume: 86,803,613
Previous Close on Thursday, April 18th, 2024

$ 846.71

+6.36 +0.76%

Open: 849.70
High: 861.90
Low: 824.02
Volume: 44,580,765
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
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
2024-04-15 890.98 906.13 859.29 860.01 43,972,865 -21.85 -2.48
2024-04-12 896.99 901.75 875.30 881.86 42,546,654 -24.30 -2.68
2024-04-11 874.20 907.39 869.26 906.16 42,572,247 +35.77 +4.11
2024-04-10 839.26 874.00 837.09 870.39 42,889,351 +16.85 +1.97

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 906.13
On 2024-04-15
756.06
On 2024-04-19
-119.86 -13.59 906.13
On 2024-04-15
756.06
On 2024-04-19
-16.56 836.64
10D 907.39
On 2024-04-11
756.06
On 2024-04-19
-118.08 -13.42 907.39
On 2024-04-11
756.06
On 2024-04-19
-16.68 856.65
20D 967.66
On 2024-03-25
756.06
On 2024-04-19
-152.35 -16.66 967.66
On 2024-03-25
756.06
On 2024-04-19
-21.87 880.90
WTD 906.13
On 2024-04-15
756.06
On 2024-04-19
-119.86 -13.59 906.13
On 2024-04-15
756.06
On 2024-04-19
-16.56 836.64
MTD 922.25
On 2024-04-01
756.06
On 2024-04-19
-141.56 -15.67 922.25
On 2024-04-01
756.06
On 2024-04-19
-18.02 866.23
As of Friday, April 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.06 -4.88 -3.19 9,480,858
KO

The Coca-Cola Company

60.17 +1.26 +2.14 21,195,288
PFE

Pfizer Inc.

26.00 +0.61 +2.40 37,922,689
VZ

Verizon Communications Inc.

40.49 +0.36 +0.90 23,409,280
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,986.40 +211.02 +0.56 420,487,224
DJTA

Dow Jones Transportation Average

15,083.72 +136.79 +0.92 119,304,011
SPX

S&P 500 Index

4,967.23 -43.89 -0.88
OEX

S&P 100 Index

2,348.68 -29.96 -1.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,037.65 -356.67 -2.05
NYA

NYSE Composite Index

17,458.77 +70.68 +0.41
XAX

NYSE AMEX Composite Index

4,834.86 +56.67 +1.19
RUI

RUSSELL 1000 Index

2,721.15 -21.98 -0.80
RUT

Russell 2000 Index

1,947.66 +4.70 +0.24
RUA

Russell 3000 Index

2,840.52 -21.44 -0.75
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.59 +0.18 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 +0.40 +2.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.59 +3.16
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,418.66 -166.54 -1.94