NVDA: Nvidia Corp.

As of Friday, April 19th, 2024

$ 846.71

-- 0 0%

Open: 846.71
High: 846.71
Low: 846.71
Volume: N/A
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

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2024-04-09 874.42 876.35 830.22 853.54 49,999,395 -17.79 -2.04
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 906.13
On 2024-04-15		 824.02
On 2024-04-18		 -59.45 -6.56 906.13
On 2024-04-15		 824.02
On 2024-04-18		 -9.06 860.62
10D 907.39
On 2024-04-11		 824.02
On 2024-04-18		 -12.34 -1.44 907.39
On 2024-04-11		 824.02
On 2024-04-18		 -9.19 868.46
20D 967.66
On 2024-03-25		 824.02
On 2024-04-18		 -57.01 -6.31 967.66
On 2024-03-25		 824.02
On 2024-04-18		 -14.84 888.52
WTD 906.13
On 2024-04-15		 824.02
On 2024-04-18		 -35.15 -3.99 906.13
On 2024-04-15		 824.02
On 2024-04-18		 -9.06 855.31
MTD 922.25
On 2024-04-01		 824.02
On 2024-04-18		 -56.85 -6.29 922.25
On 2024-04-01		 824.02
On 2024-04-18		 -10.65 873.67
As of Thursday, April 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

150.52 -2.42 -1.58 3,232,556
KO

The Coca-Cola Company

59.53 +0.62 +1.04 4,565,159
PFE

Pfizer Inc.

25.77 +0.38 +1.50 13,043,075
VZ

Verizon Communications Inc.

40.27 +0.14 +0.34 6,237,350
VIX

CBOE Volatility Index

18.69 +0.69 +3.83
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,931.95 +156.57 +0.41 133,226,789
DJTA

Dow Jones Transportation Average

15,078.65 +131.72 +0.88 40,350,598
SPX

S&P 500 Index

4,991.52 -19.60 -0.39
OEX

S&P 100 Index

2,363.91 -14.73 -0.62
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,182.76 -211.55 -1.22
NYA

NYSE Composite Index

17,452.25 +64.16 +0.37
XAX

NYSE AMEX Composite Index

4,833.61 +55.42 +1.16
RUI

RUSSELL 1000 Index

2,733.43 -9.69 -0.35
RUT

Russell 2000 Index

1,946.51 +3.55 +0.18
RUA

Russell 3000 Index

2,852.61 -9.35 -0.33
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.69 +0.69 +3.83
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.57 +0.16 +0.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.09 +0.32 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.09 +0.43 +2.30
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,486.44 -98.75 -1.15
 
Recent
Ticker Last Chg %Chg Volume
NVDA

Nvidia Corp.

846.71 0.00 0.00