NVDA - NVIDIA CORP
IEX Last Trade
136.73
0.445 0.325%
Share volume: 1,354,278
Last Updated: Fri 27 Dec 2024 08:30:15 PM CET
Semiconductor and Related Device Manufacturing :
1.35%
PREVIOUS CLOSE
CHG
CHG%
$136.28
0.44
0.33%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/27/2024 | $138.55 | $138.55 | $139.02 | $139.02 | $134.71 | $134.71 | $137.01 | $137.01 | 170,582,603 | $169,534,358.00 |
| 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 |
| 12/24/2024 | $140.00 | $140.00 | $141.90 | $141.90 | $138.65 | $138.65 | $140.22 | $140.22 | 105,156,989 | $104,431,459.00 |
| 12/23/2024 | $136.28 | $136.28 | $139.79 | $139.79 | $135.12 | $135.12 | $139.67 | $139.67 | 176,053,506 | $176,053,506.00 |
| 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 |