NVDA - NVIDIA CORP
IEX Last Trade
133.23
0.930 0.698%
Share volume: 204,808,914
Last Updated: Mon 13 Jan 2025 10:00:00 PM CET
Semiconductor and Related Device Manufacturing :
1.02%
PREVIOUS CLOSE
CHG
CHG%
$132.30
-2.68
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/13/2025 | $129.99 | $129.99 | $133.49 | $133.49 | $129.51 | $129.51 | $133.23 | $133.23 | 204,808,914 | $201,996,285.00 |
| 01/10/2025 | $137.45 | $137.45 | $139.92 | $139.92 | $134.22 | $134.22 | $135.91 | $135.91 | 207,602,514 | $207,602,514.00 |
| 01/08/2025 | $142.58 | $142.58 | $143.95 | $143.95 | $137.56 | $137.56 | $140.11 | $140.11 | 227,349,948 | $227,349,948.00 |
| 01/07/2025 | $153.03 | $153.03 | $153.13 | $153.13 | $140.01 | $140.01 | $140.14 | $140.14 | 351,782,174 | $351,782,174.00 |
| 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 |