NVDA: Nvidia Corp.

As of Wednesday, November 20th, 2024

$ 145.89

-1.12 -0.76%

Open: 147.41
High: 147.56
Low: 142.73
Volume: 258,888,180
Previous Close on Tuesday, November 19th, 2024

$ 147.01

+6.86 +4.89%

Open: 141.32
High: 147.13
Low: 140.99
Volume: 223,603,529

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 147.41 147.56 142.73 145.89 258,888,180 -1.12 -0.76
2024-11-19 141.32 147.13 140.99 147.01 223,603,529 +6.86 +4.89
2024-11-18 139.50 141.55 137.15 140.15 221,075,200 -1.83 -1.29
2024-11-15 144.87 145.24 140.08 141.98 248,860,823 -4.78 -3.26
2024-11-14 147.64 149.00 145.55 146.76 193,441,227 +0.49 +0.33
2024-11-13 149.07 149.33 145.90 146.27 191,388,856 -2.02 -1.36
2024-11-12 146.78 149.65 146.01 148.29 195,300,294 +3.03 +2.09
2024-11-11 148.68 148.85 143.57 145.26 179,771,579 -2.37 -1.61
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 149.00
On 2024-11-14		 137.15
On 2024-11-18		 -0.38 -0.26 149.00
On 2024-11-14		 137.15
On 2024-11-18		 -7.95 144.36
10D 149.77
On 2024-11-08		 137.15
On 2024-11-18		 0.34 0.23 149.77
On 2024-11-08		 137.15
On 2024-11-18		 -8.43 145.81
20D 149.77
On 2024-11-08		 132.11
On 2024-10-31		 6.33 4.54 149.77
On 2024-11-08		 137.15
On 2024-11-18		 -8.43 142.54
WTD 147.56
On 2024-11-20		 137.15
On 2024-11-18		 3.91 2.75 141.55
On 2024-11-18		 141.55
On 2024-11-18		 0.00 144.35
MTD 149.77
On 2024-11-08		 134.57
On 2024-11-01		 13.13 9.89 149.77
On 2024-11-08		 137.15
On 2024-11-18		 -8.43 143.93
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
MAS

Masco Corporation

77.01 +0.84 +1.10 1,224,501
HMY

Harmony Gold Mining Company Limited

9.51 -0.09 -0.94 4,111,408
ETR

Entergy Corporation

150.71 +0.82 +0.55 1,826,934
SWKH

SWK Holdings Corporation

15.16 -0.20 -1.30 11,431
NVDA

Nvidia Corp.

145.89 -1.12 -0.76 258,888,180