NVIDIA Corp DRN (NVDC34)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -0.41782729805 | 14.36 | 15 | 13.8 | 7505153 | 14.58179358 | DR |
| 4 | 1.1849998 | 9.03545392245 | 13.1150002 | 16.7 | 13.02000019 | 9531147 | 14.41997624 | DR |
| 12 | 4.70899986 | 49.0981106377 | 9.59100014 | 16.7 | 8.19900012 | 3737578 | 13.95232281 | DR |
| 26 | 9.40099993 | 191.896301198 | 4.89900007 | 16.7 | 4.89900007 | 2007205 | 13.16308271 | DR |
| 52 | 10.05999994 | 237.264146171 | 4.24000006 | 16.7 | 4.13100006 | 1154092 | 12.05865373 | DR |
| 156 | 5.59999987 | 64.3678136359 | 8.70000013 | 16.7 | 1.20800002 | 722685 | 7.51730353 | DR |
| 260 | -0.98200023 | -6.42586189779 | 15.28200023 | 80.2000012 | 1.20800002 | 472620 | 7.53801147 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720215000 | 14.32 | -0.4 | -2.72 | 14.62 | 14.77 | 14.31 | 5299462 |
| 1720128540 | 14.72 | -0.03 | -0.20 | 14.81 | 15 | 14.63 | 2926541 |
| 1720042200 | 14.75 | 0.31 | 2.15 | 14.29 | 14.89 | 14.1 | 8703619 |
| 1719955800 | 14.44 | -0.19 | -1.30 | 14.43 | 14.63 | 14.29 | 7228236 |
| 1719869400 | 14.63 | 0.19 | 1.32 | 14.43 | 14.64 | 13.8 | 9491365 |
| 1719610200 | 14.44 | 0.24 | 1.69 | 14.36 | 14.86 | 14.27 | 9176005 |
| 1719523800 | 14.2 | -0.12 | -0.84 | 14.4 | 14.53 | 14.11 | 6996465 |
| 1719437400 | 14.32 | -0.13 | -0.90 | 14.47 | 14.69 | 14.04 | 14438994 |
| 1719351000 | 14.45 | 1.36 | 10.39 | 13.68 | 14.47 | 13.48 | 17347794 |
| 1719264600 | 13.09 | -1.31 | -9.10 | 13.98 | 13.98 | 13.08 | 16952859 |
| 1719005400 | 14.4 | -0.49 | -3.29 | 14.52 | 14.85 | 14.09 | 14899176 |
| 1718918940 | 14.89 | -0.91 | -5.76 | 16 | 16 | 14.73 | 17508575 |
| 1718832540 | 15.8 | 0.4 | 2.60 | 15.57 | 16.7 | 15.57 | 10390213 |
| 1718746200 | 15.4 | 0.61 | 4.12 | 14.83 | 15.44 | 14.79 | 7167905 |
| 1718659800 | 14.79 | -0.06 | -0.40 | 15.07 | 15.12 | 14.66 | 6677177 |
| 1718400600 | 14.85 | 0.33 | 2.27 | 14.55 | 14.91 | 14.4 | 7061730 |
| 1718314200 | 14.52 | 0.26 | 1.82 | 14.6 | 14.64 | 14.18 | 6793019 |
| 1718227800 | 14.26 | 0.76 | 5.63 | 13.75 | 14.32 | 13.71 | 8830877 |
| 1718141400 | 13.5 | -0.18 | -1.32 | 13.71 | 13.75 | 13.31 | 8765612 |
| 1718055000 | 13.68 | 0.28 | 2.08 | 13.45 | 13.82 | 13.16 | 8507865 |
| 1717795800 | 13.401 | 0.14 | 1.06 | 13.115 | 13.463 | 13.02 | 7589140 |
| 1717709400 | 13.26 | -0.33 | -2.46 | 13.705 | 13.876 | 12.96 | 15986890 |
| 1717622940 | 13.594 | 0.79 | 6.16 | 13.047 | 13.636 | 12.944 | 10185990 |
| 1717536600 | 12.805 | 0.19 | 1.51 | 12.575 | 12.854 | 12.52 | 8651510 |
| 1717450200 | 12.614 | 0.64 | 5.38 | 12.354 | 12.618 | 12.206 | 9822080 |
| 1717191000 | 11.97 | -0.38 | -3.06 | 12.305 | 12.332 | 11.69 | 11225580 |
| 1717018140 | 12.348 | 0.03 | 0.28 | 12.289 | 12.529 | 12.016 | 8627540 |
| 1716931740 | 12.314 | 0.75 | 6.52 | 11.75 | 12.367 | 11.735 | 11095230 |
| 1716845340 | 11.56 | 0.12 | 1.06 | 11.46 | 11.838 | 11.458 | 4365360 |
| 1716586200 | 11.439 | 0.31 | 2.78 | 11.197 | 11.44 | 11.07 | 8909420 |
| 1716499800 | 11.13 | 0.69 | 6.62 | 10.846 | 11.417 | 10.82 | 17118530 |
| 1716413340 | 10.439 | 0.26 | 2.54 | 10.285 | 10.439 | 10.016 | 7018440 |
| 1716327000 | 10.18 | 0.08 | 0.77 | 10.099 | 10.2 | 9.8900001 | 3940070 |
| 1716240600 | 10.102 | 0.28 | 2.85 | 9.9850001 | 10.147 | 9.9850001 | 3914470 |
| 1715981400 | 9.8220001 | -0.25 | -2.46 | 10.105 | 10.135 | 9.7710001 | 3738360 |
| 1715895000 | 10.07 | -0.09 | -0.89 | 10.133 | 10.24 | 10.07 | 3781280 |
| 1715808600 | 10.16 | 0.43 | 4.42 | 9.8890001 | 10.18 | 9.8220001 | 9695460 |
| 1715722200 | 9.7300001 | 0.03 | 0.31 | 9.6000001 | 9.7970001 | 9.5300001 | 2775140 |
| 1715635800 | 9.7000001 | 0.03 | 0.32 | 9.6760001 | 9.7880001 | 9.4600001 | 3844340 |
| 1715376600 | 9.6690001 | 0.18 | 1.88 | 9.6050001 | 9.7750001 | 9.5850001 | 3414080 |
| 1715290140 | 9.4910001 | -0.04 | -0.41 | 9.6500001 | 9.7890001 | 9.4900001 | 7432100 |
| 1715203800 | 9.5300001 | -0.01 | -0.10 | 9.5000001 | 9.6600001 | 9.4830001 | 2576940 |
| 1715117400 | 9.5400001 | -0.16 | -1.69 | 9.6200001 | 9.6720001 | 9.3880001 | 3829910 |
| 1715031000 | 9.7040001 | 0.29 | 3.12 | 9.4340001 | 9.7320001 | 9.4200001 | 5472700 |
| 1714771800 | 9.4100001 | 0.19 | 2.11 | 9.2320001 | 9.4160001 | 9.1930001 | 5079680 |
| 1714685400 | 9.2160001 | -0.01 | -0.05 | 9.0900001 | 9.2180001 | 8.8710001 | 7931280 |
| 1714512600 | 9.2210001 | -0.14 | -1.49 | 9.3500001 | 9.5700001 | 9.2210001 | 3821780 |
| 1714426200 | 9.3600001 | 0.05 | 0.58 | 9.3400001 | 9.3800001 | 9.0900001 | 4870540 |
| 1714167000 | 9.3060001 | 0.25 | 2.76 | 8.9900001 | 9.4120001 | 8.9000001 | 6861590 |
| 1714080540 | 9.0560001 | 0.64 | 7.57 | 8.4500001 | 9.0700001 | 8.3850001 | 7377380 |
| 1713994200 | 8.4190001 | -0.42 | -4.74 | 8.9820001 | 9.0240001 | 8.3400001 | 7976920 |
| 1713907800 | 8.8380001 | 0.31 | 3.62 | 8.6980001 | 8.8710001 | 8.6680001 | 5133900 |
| 1713821340 | 8.5290001 | 0.3 | 3.63 | 8.3730001 | 8.6350001 | 8.2610001 | 10097130 |
| 1713562200 | 8.2300001 | -1.03 | -11.08 | 9.2730001 | 9.2730001 | 8.1990001 | 12118650 |
| 1713475800 | 9.2550001 | 0.04 | 0.43 | 9.2850001 | 9.4450001 | 9.0060001 | 4486730 |
| 1713389400 | 9.2150001 | -0.41 | -4.21 | 9.6450001 | 9.6950001 | 9.1650001 | 5315800 |
| 1713302940 | 9.6200001 | 0.38 | 4.08 | 9.4240001 | 9.6430001 | 9.4240001 | 3809110 |
| 1713216600 | 9.2430001 | -0.16 | -1.67 | 9.5370001 | 9.7790001 | 9.2340001 | 5383940 |
| 1712957400 | 9.4000001 | -0.22 | -2.24 | 9.5910001 | 9.6300001 | 9.3600001 | 3880090 |
| 1712870940 | 9.6150001 | 0.4 | 4.36 | 9.2500001 | 9.6150001 | 9.2040001 | 5467330 |
| 1712784540 | 9.2130001 | 0.33 | 3.74 | 8.8100001 | 9.2330001 | 8.7900001 | 7058980 |
| 1712698140 | 8.8810001 | -0.24 | -2.62 | 9.1150001 | 9.1390001 | 8.6790001 | 8387140 |
| 1712611740 | 9.1200001 | -0.16 | -1.71 | 9.3400001 | 9.3790001 | 9.1010001 | 3987630 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
