NVIDIA Corp DRN (NVDC34)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.52 | 3.11937612478 | 16.67 | 18.5 | 16.43 | 11603481 | 17.42298814 | DR |
| 4 | 0.5 | 2.99580587178 | 16.69 | 18.5 | 15.9 | 7800614 | 17.1789768 | DR |
| 12 | 3.19 | 22.7857142857 | 14 | 18.5 | 11.76 | 7702549 | 15.18115498 | DR |
| 26 | 6.90499985 | 67.1366042712 | 10.28500015 | 18.5 | 10.01600015 | 7844899 | 14.45022395 | DR |
| 52 | 12.12999992 | 239.723314787 | 5.06000008 | 18.5 | 4.63000007 | 4236252 | 14.11820536 | DR |
| 156 | 13.27499994 | 339.080453041 | 3.91500006 | 18.5 | 1.20800002 | 1749022 | 11.91155015 | DR |
| 260 | -5.05400033 | -22.7207348275 | 22.24400033 | 80.2000012 | 1.20800002 | 1109508 | 11.65999431 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732224600 | 17.79 | 0.1 | 0.57 | 17.49 | 18.5 | 17.01 | 15929098 |
| 1732051800 | 17.69 | 0.98 | 5.86 | 17.12 | 17.69 | 16.82 | 7771436 |
| 1731965340 | 16.71 | -1.04 | -5.86 | 16.67 | 16.95 | 16.43 | 11109909 |
| 1731619800 | 17.75 | -0.02 | -0.11 | 17.86 | 17.93 | 17.54 | 6696586 |
| 1731533400 | 17.77 | 0 | 0.00 | 17.75 | 17.99 | 17.63 | 6404871 |
| 1731446940 | 17.77 | 0.45 | 2.60 | 17.46 | 18 | 17.45 | 6006405 |
| 1731360540 | 17.32 | -0.3 | -1.70 | 17.95 | 18.02 | 17.32 | 6410697 |
| 1731101400 | 17.62 | -0.15 | -0.84 | 17.86 | 17.96 | 17.55 | 7144024 |
| 1731014940 | 17.77 | 0.46 | 2.66 | 17.29 | 17.77 | 17.11 | 7973193 |
| 1730928600 | 17.31 | 0.58 | 3.47 | 17.06 | 17.43 | 17.01 | 11288643 |
| 1730842200 | 16.73 | 0.29 | 1.76 | 16.55 | 16.9 | 16.48 | 5293289 |
| 1730755800 | 16.44 | -0.33 | -1.97 | 16.71 | 16.739999 | 16.329999 | 6311774 |
| 1730496600 | 16.77 | 0.68 | 4.23 | 16.149999 | 16.77 | 16.12 | 7750577 |
| 1730410200 | 16.09 | -0.59 | -3.54 | 16.55 | 16.579999 | 15.9 | 8021310 |
| 1730323800 | 16.68 | -0.24 | -1.42 | 16.8 | 16.87 | 16.48 | 7938500 |
| 1730237340 | 16.92 | 0.23 | 1.38 | 16.67 | 17.08 | 16.53 | 5013970 |
| 1730151000 | 16.69 | -0.11 | -0.65 | 17 | 17.01 | 16.64 | 5783315 |
| 1729891800 | 16.8 | 0.26 | 1.57 | 16.69 | 17.11 | 16.68 | 7563453 |
| 1729805400 | 16.54 | -0.04 | -0.24 | 16.78 | 16.83 | 16.469999 | 5849960 |
| 1729719000 | 16.579999 | -0.42 | -2.47 | 16.97 | 16.97 | 16.34 | 7584041 |
| 1729632600 | 17 | -0.11 | -0.64 | 17.11 | 17.14 | 16.76 | 5549805 |
| 1729546140 | 17.11 | 0.66 | 4.01 | 16.43 | 17.16 | 16.379999 | 11240108 |
| 1729287000 | 16.45 | 0.29 | 1.79 | 16.32 | 16.45 | 16.18 | 4329361 |
| 1729200540 | 16.16 | 0.15 | 0.94 | 16.57 | 16.62 | 16.149999 | 10540459 |
| 1729114140 | 16.01 | 0.59 | 3.83 | 15.75 | 16.11 | 15.58 | 6457405 |
| 1729027740 | 15.42 | -0.68 | -4.22 | 16.05 | 16.27 | 15.16 | 9780319 |
| 1728941340 | 16.1 | 0.37 | 2.35 | 16 | 16.29 | 15.95 | 7502653 |
| 1728682200 | 15.73 | 0.05 | 0.32 | 15.68 | 15.92 | 15.64 | 4858304 |
| 1728595740 | 15.68 | 0.27 | 1.75 | 15.3 | 15.71 | 15.2 | 5911713 |
| 1728509400 | 15.41 | 0.14 | 0.92 | 15.53 | 15.63 | 15.25 | 7479891 |
| 1728422940 | 15.27 | 0.62 | 4.23 | 14.89 | 15.37 | 14.82 | 10702388 |
| 1728336600 | 14.65 | 0.5 | 3.53 | 14.1 | 14.9 | 14.05 | 9739466 |
| 1728077400 | 14.15 | 0.2 | 1.43 | 14.31 | 14.33 | 13.9 | 5226235 |
| 1727991000 | 13.95 | 0.25 | 1.82 | 13.78 | 14.21 | 13.76 | 7810303 |
| 1727904540 | 13.7 | 0.49 | 3.71 | 13.27 | 13.7 | 13.02 | 7260722 |
| 1727818200 | 13.21 | -0.52 | -3.79 | 13.82 | 13.86 | 13.19 | 7793935 |
| 1727731800 | 13.73 | 0 | 0.00 | 13.4 | 13.79 | 13.34 | 9208905 |
| 1727472600 | 13.73 | -0.28 | -2.00 | 14.08 | 14.11 | 13.44 | 7880136 |
| 1727386140 | 14.01 | -0.17 | -1.20 | 14.4 | 14.44 | 13.83 | 10017151 |
| 1727299740 | 14.18 | 0.41 | 2.98 | 13.9 | 14.28 | 13.85 | 7367836 |
| 1727213400 | 13.77 | 0.37 | 2.76 | 13.31 | 13.86 | 13.13 | 8624480 |
| 1727127000 | 13.4 | 0 | 0.00 | 13.45 | 13.55 | 13.27 | 3711779 |
| 1726867800 | 13.4 | 0.06 | 0.45 | 13.33 | 13.53 | 13.2 | 4592414 |
| 1726781400 | 13.34 | 0.44 | 3.41 | 13.25 | 13.52 | 13.2 | 6481171 |
| 1726695000 | 12.9 | -0.29 | -2.20 | 13.26 | 13.3 | 12.85 | 6066273 |
| 1726608600 | 13.19 | -0.18 | -1.35 | 13.55 | 13.6 | 13.12 | 5798706 |
| 1726522200 | 13.37 | -0.44 | -3.19 | 13.59 | 13.6 | 13.15 | 6262458 |
| 1726263000 | 13.81 | -0.09 | -0.65 | 13.9 | 13.95 | 13.65 | 4442234 |
| 1726176540 | 13.9 | 0.12 | 0.87 | 13.77 | 14.22 | 13.59 | 11818686 |
| 1726090140 | 13.78 | 1.07 | 8.42 | 12.81 | 13.78 | 12.67 | 11662838 |
| 1726003740 | 12.71 | 0.33 | 2.67 | 12.56 | 12.78 | 12.35 | 6893703 |
| 1725917400 | 12.38 | 0.43 | 3.60 | 12.19 | 12.48 | 12.11 | 6180921 |
| 1725658200 | 11.95 | -0.44 | -3.55 | 12.47 | 12.57 | 11.76 | 8048794 |
| 1725571800 | 12.39 | -0.14 | -1.12 | 12.37 | 12.83 | 12.23 | 6904194 |
| 1725485400 | 12.53 | 0.11 | 0.89 | 12.51 | 12.89 | 12.25 | 13618808 |
| 1725399000 | 12.42 | -1.51 | -10.84 | 13.58 | 13.62 | 12.39 | 12756822 |
| 1725312600 | 13.93 | -0.03 | -0.21 | 13.9 | 14 | 13.82 | 1580390 |
| 1725053400 | 13.96 | 0.12 | 0.87 | 14 | 14.34 | 13.8 | 10801002 |
| 1724967000 | 13.84 | -0.52 | -3.62 | 14.27 | 14.62 | 13.69 | 13787540 |
| 1724880600 | 14.36 | -0.37 | -2.51 | 14.84 | 14.85 | 14.16 | 11507163 |
| 1724794140 | 14.73 | 0.21 | 1.45 | 14.35 | 14.84 | 14.21 | 8072951 |
| 1724707740 | 14.52 | -0.23 | -1.56 | 14.82 | 15.02 | 14.25 | 7560779 |
| 1724448600 | 14.75 | 0.29 | 2.01 | 14.56 | 14.91 | 14.49 | 6105870 |
| 1724362140 | 14.46 | -0.21 | -1.43 | 14.98 | 15.12 | 14.33 | 9853910 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
