NVDA: Nvidia Corp.

As of Friday, January 17th, 2025

$ 137.74

+4.17 +3.12%

Open: 136.69
High: 138.50
Low: 135.46
Volume: 198,493,366
Previous Close on Thursday, January 16th, 2025

$ 133.57

-2.63 -1.93%

Open: 138.64
High: 138.75
Low: 133.49
Volume: 208,145,324

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 136.69 138.50 135.46 137.74 198,398,298 +4.17 +3.12
2025-01-16 138.64 138.75 133.49 133.57 208,145,324 -2.63 -1.93
2025-01-15 133.65 136.45 131.29 136.20 182,711,322 +4.44 +3.37
2025-01-14 136.05 136.38 130.05 131.76 193,943,873 -1.47 -1.10
2025-01-13 129.99 133.49 129.51 133.23 202,139,179 -2.68 -1.97
2025-01-10 137.45 139.92 134.22 135.91 205,091,891 -4.20 -3.00
2025-01-08 142.58 143.95 137.56 140.11 221,245,239 -0.03 -0.02
2025-01-07 153.03 153.13 140.01 140.14 349,266,569 -9.29 -6.22
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 138.75
On 2025-01-16		 129.51
On 2025-01-13		 1.83 1.35 138.75
On 2025-01-16		 135.46
On 2025-01-17		 -2.37 134.50
10D 153.13
On 2025-01-07		 129.51
On 2025-01-13		 -0.57 -0.41 153.13
On 2025-01-07		 129.51
On 2025-01-13		 -15.42 138.26
20D 153.13
On 2025-01-07		 128.22
On 2024-12-20		 7.35 5.64 153.13
On 2025-01-07		 129.51
On 2025-01-13		 -15.42 137.19
WTD 138.75
On 2025-01-16		 129.51
On 2025-01-13		 1.83 1.35 138.75
On 2025-01-16		 135.46
On 2025-01-17		 -2.37 134.50
MTD 153.13
On 2025-01-07		 129.51
On 2025-01-13		 3.45 2.57 153.13
On 2025-01-07		 129.51
On 2025-01-13		 -15.42 138.26
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
LSI

Life Storage Inc.

133.10 0.00 0.00
NVDA

Nvidia Corp.

137.74 +4.17 +3.12 198,493,366