NVDA: Nvidia Corp.

As of Friday, June 9th, 2023

$ 387.70

+2.60 +0.68%

Open: 390.37
High: 397.11
Low: 385.67
Volume: 42,511,642
Previous Close on Thursday, June 8th, 2023

$ 385.10

+10.35 +2.76%

Open: 377.24
High: 388.64
Low: 375.05
Volume: 41,635,786

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-06-09 390.37 397.11 385.67 387.70 42,511,642 +2.60 +0.68
2023-06-08 377.24 388.64 375.05 385.10 41,635,786 +10.35 +2.76
2023-06-07 389.15 394.99 373.56 374.75 50,788,665 -11.79 -3.05
2023-06-06 388.30 391.60 381.48 386.54 37,960,510 -5.17 -1.32
2023-06-05 389.09 395.65 387.07 391.71 39,386,214 -1.56 -0.40
2023-06-02 400.97 405.00 390.58 393.27 48,197,115 -4.43 -1.11
2023-06-01 384.89 400.50 383.40 397.70 62,398,237 +19.36 +5.12
2023-05-31 394.88 402.95 378.22 378.34 99,899,319 -22.77 -5.68
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 397.11
On 2023-06-09		 373.56
On 2023-06-07		 -5.57 -1.42 395.65
On 2023-06-05		 373.56
On 2023-06-07		 -5.58 385.16
10D 419.38
On 2023-05-30		 373.56
On 2023-06-07		 7.90 2.08 419.38
On 2023-05-30		 373.56
On 2023-06-07		 -10.93 388.57
20D 419.38
On 2023-05-30		 280.46
On 2023-05-12		 101.92 35.66 419.38
On 2023-05-30		 373.56
On 2023-06-07		 -10.93 349.29
WTD 397.11
On 2023-06-09		 373.56
On 2023-06-07		 -5.57 -1.42 395.65
On 2023-06-05		 373.56
On 2023-06-07		 -5.58 385.16
MTD 405.00
On 2023-06-02		 373.56
On 2023-06-07		 9.36 2.47 405.00
On 2023-06-02		 373.56
On 2023-06-07		 -7.76 388.11
As of Friday, June 9th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

106.30 +0.23 +0.22 3,483,631
KO

The Coca-Cola Company

60.47 +0.10 +0.17 12,578,835
PFE

Pfizer Inc.

38.97 -0.12 -0.31 19,774,613
VZ

Verizon Communications Inc.

35.47 +0.04 +0.11 14,951,231
VIX

CBOE Volatility Index

13.83 +0.18 +1.32
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,876.78 +43.17 +0.13 262,314,237
DJTA

Dow Jones Transportation Average

14,243.36 -157.80 -1.10 80,703,740
SPX

S&P 500 Index

4,298.86 +4.93 +0.11
OEX

S&P 100 Index

2,006.51 +4.81 +0.24
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,528.36 +43.82 +0.30
NYA

NYSE Composite Index

15,499.91 -2.73 -0.02
XAX

NYSE AMEX Composite Index

4,109.46 -8.25 -0.20
RUI

RUSSELL 1000 Index

2,353.53 +1.56 +0.07
RUT

Russell 2000 Index

1,865.71 -15.07 -0.80
RUA

Russell 3000 Index

2,470.18 +0.42 +0.02
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.83 +0.18 +1.32
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.34 -0.21 -0.97
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.55