NVDA - NVIDIA CORP
IEX Last Trade
140.03
-0.500 -0.357%
Share volume: 3,602,985
Last Updated: Wed 08 Jan 2025 08:30:15 PM CET
Semiconductor and Related Device Manufacturing :
0.78%
PREVIOUS CLOSE
CHG
CHG%
$140.53
-0.50
-0.36%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/07/2025 | $153.03 | $153.03 | $153.13 | $153.13 | $140.01 | $140.01 | $140.14 | $140.14 | 351,782,174 | $347,605,133.00 |
| 01/06/2025 | $148.59 | $148.59 | $152.16 | $152.16 | $147.82 | $147.82 | $149.43 | $149.43 | 265,377,359 | $265,377,359.00 |
| 01/03/2025 | $140.01 | $140.01 | $144.90 | $144.90 | $139.73 | $139.73 | $144.47 | $144.47 | 229,322,478 | $229,322,478.00 |
| 01/02/2025 | $136.00 | $136.00 | $138.88 | $138.88 | $134.63 | $134.63 | $138.31 | $138.31 | 198,247,166 | $198,247,166.00 |
| 12/31/2024 | $138.03 | $138.03 | $138.07 | $138.07 | $133.83 | $133.83 | $134.29 | $134.29 | 155,659,211 | $155,659,211.00 |
| 12/30/2024 | $134.83 | $134.83 | $140.27 | $140.27 | $134.02 | $134.02 | $137.49 | $137.49 | 167,734,700 | $167,734,700.00 |
| 12/27/2024 | $138.55 | $138.55 | $139.02 | $139.02 | $134.71 | $134.71 | $137.01 | $137.01 | 170,582,603 | $170,582,603.00 |
| 12/26/2024 | $139.70 | $139.70 | $140.85 | $140.85 | $137.73 | $137.73 | $139.93 | $139.93 | 116,519,090 | $116,519,090.00 |