NVDA: Nvidia Corp.

As of Wednesday, December 7th, 2022

$ 161.20

+1.33 +0.83%

Open: 157.72
High: 161.86
Low: 156.67
Volume: 37,197,254
Previous Close on Tuesday, December 6th, 2022

$ 159.87

-6.23 -3.75%

Open: 165.30
High: 165.73
Low: 158.19
Volume: 35,207,840
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-07 157.72 161.86 156.67 161.20 37,197,237 +1.33 +0.83
2022-12-06 165.30 165.73 158.19 159.87 35,207,840 -6.23 -3.75
2022-12-05 166.79 169.95 164.72 166.10 35,008,270 -2.66 -1.58
2022-12-02 166.59 169.33 164.45 168.76 37,084,522 -2.59 -1.51
2022-12-01 169.99 172.65 166.35 171.35 46,875,877 +2.12 +1.25
2022-11-30 156.97 169.30 155.97 169.23 54,998,314 +12.84 +8.21
2022-11-29 158.27 159.32 155.20 156.39 29,721,799 -1.88 -1.19
2022-11-28 160.26 163.57 157.25 158.27 30,363,648 -4.43 -2.72

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 172.65
On 2022-12-01
156.67
On 2022-12-07
-8.03 -4.75 172.65
On 2022-12-01
156.67
On 2022-12-07
-9.26 165.46
10D 172.65
On 2022-12-01
155.20
On 2022-11-29
0.82 0.51 172.65
On 2022-12-01
156.67
On 2022-12-07
-9.26 163.91
20D 172.65
On 2022-12-01
137.59
On 2022-11-09
15.18 10.40 169.98
On 2022-11-15
150.80
On 2022-11-21
-11.28 160.54
WTD 169.95
On 2022-12-05
156.67
On 2022-12-07
-7.56 -4.48 169.95
On 2022-12-05
156.67
On 2022-12-07
-7.81 162.39
MTD 172.65
On 2022-12-01
156.67
On 2022-12-07
-8.03 -4.75 172.65
On 2022-12-01
156.67
On 2022-12-07
-9.26 165.46
As of Wednesday, December 7th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

85.00 -0.28 -0.33 4,859,844
KO

The Coca-Cola Company

63.54 +0.10 +0.16 12,306,642
PFE

Pfizer Inc.

50.24 +0.53 +1.07 15,929,508
VZ

Verizon Communications Inc.

37.17 +0.28 +0.76 23,058,414
VIX

CBOE Volatility Index

22.68 +0.51 +2.30
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,597.92 +1.58 +0.00 295,404,074
DJTA

Dow Jones Transportation Average

13,767.89 -130.21 -0.94 97,036,503
SPX

S&P 500 Index

3,933.92 -7.34 -0.19
OEX