NVDA: Nvidia Corp.

As of Wednesday, April 16th, 2025

$ 104.49

-7.71 -6.87%

Open: 104.55
High: 106.79
Low: 100.45
Volume: 392,389,022
Previous Close on Tuesday, April 15th, 2025

$ 112.20

+1.49 +1.35%

Open: 110.97
High: 113.62
Low: 110.50
Volume: 211,949,467

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 104.55 106.79 100.45 104.49 392,287,590 -7.71 -6.87
2025-04-15 110.97 113.62 110.50 112.20 211,949,467 +1.49 +1.35
2025-04-14 114.11 114.29 109.07 110.71 259,537,198 -0.22 -0.20
2025-04-11 108.50 111.55 107.48 110.93 312,353,554 +3.36 +3.12
2025-04-10 109.37 110.86 99.15 107.57 430,082,571 -6.76 -5.91
2025-04-09 98.89 115.10 97.53 114.33 602,348,549 +18.03 +18.72
2025-04-08 103.81 105.85 94.46 96.30 469,427,106 -1.34 -1.37
2025-04-07 87.46 101.75 86.62 97.64 605,356,640 +3.33 +3.53
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 114.29
On 2025-04-14		 99.15
On 2025-04-10		 -9.84 -8.61 114.29
On 2025-04-14		 100.45
On 2025-04-16		 -12.11 109.18
10D 115.10
On 2025-04-09		 86.62
On 2025-04-07		 -5.93 -5.37 105.63
On 2025-04-03		 86.62
On 2025-04-07		 -18.00 105.03
20D 122.22
On 2025-03-24		 86.62
On 2025-04-07		 -13.03 -11.09 122.22
On 2025-03-24		 86.62
On 2025-04-07		 -29.13 109.62
WTD 114.29
On 2025-04-14		 100.45
On 2025-04-16		 -6.44 -5.81 114.29
On 2025-04-14		 100.45
On 2025-04-16		 -12.11 109.13
MTD 115.10
On 2025-04-09		 86.62
On 2025-04-07		 -3.89 -3.59 111.98
On 2025-04-02		 86.62
On 2025-04-07		 -22.65 105.90
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
NVDA

Nvidia Corp.

104.49 -7.71 -6.87 392,389,022