NVDA - NVIDIA CORP
IEX Last Trade
130.63
0 0%
Share volume: 0
Last Updated: Fri 20 Dec 2024 09:00:57 PM CET
Semiconductor and Related Device Manufacturing :
1.18%
PREVIOUS CLOSE
CHG
CHG%
$130.63
-0.84
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $129.81 | $129.81 | $135.28 | $135.28 | $128.22 | $128.22 | $134.70 | $134.70 | 306,528,553 | $295,251,511.00 |
| 12/19/2024 | $131.76 | $131.76 | $134.03 | $134.03 | $129.55 | $129.55 | $130.68 | $130.68 | 209,719,210 | $209,719,210.00 |
| 12/18/2024 | $133.86 | $133.86 | $136.70 | $136.70 | $128.28 | $128.28 | $128.91 | $128.91 | 277,444,533 | $277,444,533.00 |
| 12/17/2024 | $129.09 | $129.09 | $131.59 | $131.59 | $126.86 | $126.86 | $130.39 | $130.39 | 259,410,263 | $259,410,263.00 |
| 12/16/2024 | $134.18 | $134.18 | $134.40 | $134.40 | $130.42 | $130.42 | $132.00 | $132.00 | 237,951,130 | $237,951,130.00 |
| 12/13/2024 | $138.94 | $138.94 | $139.60 | $139.60 | $132.54 | $132.54 | $134.25 | $134.25 | 231,514,881 | $231,514,881.00 |
| 12/12/2024 | $137.08 | $137.08 | $138.44 | $138.44 | $135.80 | $135.80 | $137.34 | $137.34 | 159,211,393 | $159,211,393.00 |
| 12/11/2024 | $137.36 | $137.36 | $140.17 | $140.17 | $135.21 | $135.21 | $139.31 | $139.31 | 184,905,192 | $184,905,192.00 |
| 12/10/2024 | $139.01 | $139.01 | $141.82 | $141.82 | $133.79 | $133.79 | $135.07 | $135.07 | 210,020,888 | $210,020,888.00 |
| 12/09/2024 | $138.97 | $138.97 | $139.95 | $139.95 | $137.13 | $137.13 | $138.81 | $138.81 | 189,308,625 | $189,308,625.00 |