NVDA: Nvidia Corp.

As of Tuesday, March 11th, 2025

$ 108.76

+1.78 +1.66%

Open: 106.99
High: 112.24
Low: 104.77
Volume: 353,324,687
Previous Close on Monday, March 10th, 2025

$ 106.98

-5.71 -5.07%

Open: 109.90
High: 111.85
Low: 105.46
Volume: 361,403,990

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 106.99 112.24 104.77 108.76 353,291,290 +1.78 +1.66
2025-03-10 109.90 111.85 105.46 106.98 361,403,990 -5.71 -5.07
2025-03-07 111.25 113.48 107.56 112.69 339,969,025 +2.12 +1.92
2025-03-06 113.53 115.35 110.22 110.57 313,124,503 -6.73 -5.74
2025-03-05 117.58 118.28 114.51 117.30 269,921,276 +1.31 +1.13
2025-03-04 110.65 119.31 110.11 115.99 395,774,950 +1.93 +1.69
2025-03-03 123.51 123.70 112.28 114.06 406,433,346 -10.86 -8.69
2025-02-28 118.02 125.09 116.40 124.92 386,424,681 +4.77 +3.97
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 118.28
On 2025-03-05		 104.77
On 2025-03-11		 -7.23 -6.23 118.28
On 2025-03-05		 104.77
On 2025-03-11		 -11.42 111.26
10D 135.01
On 2025-02-27		 104.77
On 2025-03-11		 -17.87 -14.11 135.01
On 2025-02-27		 104.77
On 2025-03-11		 -22.40 116.27
20D 143.44
On 2025-02-18		 104.77
On 2025-03-11		 -24.81 -18.57 143.44
On 2025-02-18		 104.77
On 2025-03-11		 -26.96 125.54
WTD 112.24
On 2025-03-11		 104.77
On 2025-03-11		 -3.93 -3.49 111.85
On 2025-03-10		 111.85
On 2025-03-10		 0.00 107.87
MTD 123.70
On 2025-03-03		 104.77
On 2025-03-11		 -16.16 -12.94 123.70
On 2025-03-03		 104.77
On 2025-03-11		 -15.30 112.34
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
HYD

VanEck Vectors High-Yield Municipal Index ETF

51.62 -0.27 -0.52 496,665
SWK

Stanley Black & Decker Inc.

82.86 -3.85 -4.44 2,268,305
NVDA

Nvidia Corp.

108.76 +1.78 +1.66 353,324,687