NVDA: Nvidia Corp.

As of Friday, December 13th, 2024

$ 134.25

-3.09 -2.25%

Open: 138.94
High: 139.60
Low: 132.54
Volume: 226,562,608
Previous Close on Thursday, December 12th, 2024

$ 137.34

-1.97 -1.41%

Open: 137.08
High: 138.44
Low: 135.80
Volume: 151,026,240

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-12-13 138.94 139.60 132.54 134.25 226,562,608 -3.09 -2.25
2024-12-12 137.08 138.44 135.80 137.34 151,026,240 -1.97 -1.41
2024-12-11 137.36 140.17 135.21 139.31 181,872,283 +4.24 +3.14
2024-12-10 139.01 141.82 133.79 135.07 208,464,912 -3.74 -2.69
2024-12-09 138.97 139.95 137.13 138.81 180,993,274 -3.63 -2.55
2024-12-06 144.60 145.70 141.31 142.44 183,794,573 -2.62 -1.81
2024-12-05 145.11 146.54 143.95 145.06 169,660,576 -0.08 -0.06
2024-12-04 142.00 145.79 140.29 145.14 228,553,944 +4.88 +3.48
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 141.82
On 2024-12-10		 132.54
On 2024-12-13		 -8.19 -5.75 141.82
On 2024-12-10		 132.54
On 2024-12-13		 -6.54 136.96
10D 146.54
On 2024-12-05		 132.54
On 2024-12-13		 -4.00 -2.89 146.54
On 2024-12-05		 132.54
On 2024-12-13		 -9.55 139.63
20D 152.89
On 2024-11-21		 131.80
On 2024-11-27		 -12.51 -8.52 152.89
On 2024-11-21		 131.80
On 2024-11-27		 -13.79 140.32
WTD 141.82
On 2024-12-10		 132.54
On 2024-12-13		 -8.19 -5.75 141.82
On 2024-12-10		 132.54
On 2024-12-13		 -6.54 136.96
MTD 146.54
On 2024-12-05		 132.54
On 2024-12-13		 -4.00 -2.89 146.54
On 2024-12-05		 132.54
On 2024-12-13		 -9.55 139.63
As of Friday, December 13th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

166.01 +1.18 +0.72 4,510,171
KO

The Coca-Cola Company

63.12 -0.72 -1.13 12,598,325
PFE

Pfizer Inc.

25.58 +0.21 +0.83 28,944,058
VZ

Verizon Communications Inc.

42.28 +0.20 +0.48 13,296,227
VIX

CBOE Volatility Index

13.81 -0.11 -0.79
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,828.06 -86.06 -0.20 455,381,444
DJTA

Dow Jones Transportation Average

16,711.43 -131.34 -0.78 110,553,871
SPX

S&P 500 Index

6,051.09 -0.16 0.00
OEX

S&P 100 Index

2,958.64 +4.79 +0.16
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,780.25 +164.98 +0.76
NYA

NYSE Composite Index

19,729.37 -39.72 -0.20
XAX

NYSE AMEX Composite Index

4,953.65 -76.50 -1.52
RUI

RUSSELL 1000 Index

3,322.90 -1.21 -0.04
RUT

Russell 2000 Index

2,346.90 -14.19 -0.60
RUA

Russell 3000 Index

3,466.20 -2.20 -0.06
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.81 -0.11 -0.79
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.87 +0.21 +1.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.23 +0.04 +0.21
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.15 0.00 0.00
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,560.05 +71.57 +0.68
 
Recent
Ticker Last Chg %Chg Volume
NVDA

Nvidia Corp.

134.25 -3.09 -2.25 226,562,608