NVIDIA Corp DRN (NVDC34T)
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 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738272540 | 14.88 | -0.1 | -0.67 | 14.87 | 14.88 | 14.87 | 2000 |
| 1738186200 | 14.98 | -0.99 | -6.20 | 15.14 | 15.15 | 14.97 | 55000 |
| 1738099740 | 15.97 | 1.18 | 7.98 | 15.17 | 15.97 | 14.59 | 3632 |
| 1738013340 | 14.79 | -3.03 | -17.00 | 15.89 | 18.1 | 14.76 | 83426 |
| 1737754200 | 17.82 | -0.74 | -3.99 | 17.81 | 17.82 | 17.81 | 200 |
| 1737667800 | 18.56 | 0 | 0.00 | 18.56 | 18.56 | 18.56 | 0 |
| 1737581400 | 18.56 | 1.68 | 9.95 | 18.55 | 18.56 | 18.55 | 1100 |
| 1737494940 | 16.88 | 0 | 0.00 | 16.88 | 16.88 | 16.88 | 0 |
| 1737408540 | 16.88 | 0 | 0.00 | 16.88 | 16.88 | 16.88 | 0 |
| 1737149340 | 16.88 | 0 | 0.00 | 16.88 | 16.88 | 16.88 | 0 |
| 1737062940 | 16.88 | 0 | 0.00 | 16.88 | 16.88 | 16.88 | 0 |
| 1736976540 | 16.88 | 0 | 0.00 | 16.88 | 16.88 | 16.88 | 0 |
| 1736890140 | 16.88 | -0.64 | -3.65 | 17.31 | 17.32 | 16.87 | 7000 |
| 1736803740 | 17.52 | 0 | 0.00 | 17.52 | 17.52 | 17.52 | 0 |
| 1736544540 | 17.52 | -0.59 | -3.26 | 17.51 | 17.52 | 17.51 | 600 |
| 1736458140 | 18.11 | 0 | 0.00 | 18.11 | 18.11 | 18.11 | 0 |
| 1736371740 | 18.11 | -1.06 | -5.53 | 18.34 | 18.35 | 18 | 1360 |
| 1736285400 | 19.17 | 0.05 | 0.26 | 18.05 | 19.17 | 18.05 | 5100 |
| 1736199000 | 19.12 | 0 | 0.00 | 19.12 | 19.12 | 19.12 | 0 |
| 1735939800 | 19.12 | 0 | 0.00 | 19.12 | 19.12 | 19.12 | 0 |
| 1735853400 | 19.12 | 0.93 | 5.11 | 19.11 | 19.12 | 19.11 | 100 |
| 1735594200 | 18.19 | 0.47 | 2.65 | 17.37 | 18.19 | 17.37 | 32730 |
| 1735334940 | 17.72 | -0.71 | -3.85 | 17.71 | 17.72 | 17.71 | 10 |
| 1735248540 | 18.43 | 1.18 | 6.84 | 18.42 | 18.43 | 18.42 | 76 |
| 1734989400 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 0 |
| 1734730200 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 0 |
| 1734643800 | 17.25 | 0.27 | 1.59 | 17.24 | 17.25 | 17.24 | 32700 |
| 1734557340 | 16.98 | 0 | 0.00 | 16.98 | 16.98 | 16.98 | 0 |
| 1734470940 | 16.98 | 0.11 | 0.65 | 16.97 | 16.98 | 16.97 | 2000 |
| 1734384540 | 16.87 | -0.77 | -4.37 | 16.86 | 16.87 | 16.86 | 1500 |
| 1734125400 | 17.64 | 0 | 0.00 | 17.64 | 17.64 | 17.64 | 0 |
| 1734039000 | 17.64 | -0.57 | -3.13 | 17.63 | 17.64 | 17.63 | 1200 |
| 1733952600 | 18.21 | 0 | 0.00 | 18.21 | 18.21 | 18.21 | 0 |
| 1733866200 | 18.21 | 0 | 0.00 | 18.21 | 18.21 | 18.21 | 0 |
| 1733779800 | 18.21 | 0 | 0.00 | 18.21 | 18.21 | 18.21 | 0 |
| 1733520600 | 18.21 | 1.51 | 9.04 | 18.2 | 18.21 | 18.2 | 3000 |
| 1733434200 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
| 1733347800 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
| 1733261400 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
| 1733175000 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
| 1732915800 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
| 1732829400 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
| 1732743000 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
| 1732656600 | 16.7 | -2.28 | -12.01 | 16.739999 | 16.75 | 16.69 | 60483 |
| 1732570140 | 18.98 | 0.8 | 4.40 | 16.87 | 18.98 | 16.87 | 600 |
| 1732311000 | 18.18 | 0 | 0.00 | 18.18 | 18.18 | 18.18 | 0 |
| 1732224600 | 18.18 | 0.31 | 1.73 | 18.14 | 18.22 | 18.02 | 9050 |
| 1732051800 | 17.87 | 0.48 | 2.76 | 18.01 | 18.02 | 17.86 | 11000 |
| 1731965340 | 17.39 | -0.57 | -3.17 | 16.66 | 17.39 | 16.66 | 12050 |
| 1731619800 | 17.96 | -0.29 | -1.59 | 17.95 | 17.96 | 17.95 | 1200 |
| 1731533400 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 0 |
| 1731447000 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 0 |
| 1731360600 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 0 |
| 1731101400 | 18.25 | 0.09 | 0.50 | 18.24 | 18.25 | 18.24 | 28100 |
| 1731014940 | 18.16 | 1.22 | 7.20 | 18.15 | 18.16 | 18.15 | 5800 |
| 1730928600 | 16.94 | 0 | 0.00 | 16.94 | 16.94 | 16.94 | 0 |
| 1730842200 | 16.94 | 0 | 0.00 | 16.94 | 16.94 | 16.94 | 0 |
| 1730755800 | 16.94 | 0 | 0.00 | 16.94 | 16.94 | 16.94 | 0 |
| 1730496600 | 16.94 | 0 | 0.00 | 16.94 | 16.94 | 16.94 | 0 |
| 1730410200 | 16.94 | 0 | 0.00 | 16.94 | 16.94 | 16.94 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
