NVDA - NVIDIA Corp
145.965
-0.350 -0.240%
Share volume: 1,679,485
Last Updated: Wed 22 Jan 2025 04:30:07 PM CET
Semiconductor and Related Device Manufacturing :
0.54%
PREVIOUS CLOSE
CHG
CHG%
$146.32
-0.35
-0.24%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/21/2025 | $139.16 | $139.16 | $141.83 | $141.83 | $137.09 | $137.09 | $140.83 | $140.83 | 188,437,775 | $188,437,775.00 |
| 01/17/2025 | $136.69 | $136.69 | $138.50 | $138.50 | $135.46 | $135.46 | $137.71 | $137.71 | 201,188,760 | $201,188,760.00 |
| 01/16/2025 | $138.64 | $138.64 | $138.75 | $138.75 | $133.49 | $133.49 | $133.57 | $133.57 | 209,235,583 | $209,235,583.00 |
| 01/15/2025 | $133.65 | $133.65 | $136.45 | $136.45 | $131.29 | $131.29 | $136.24 | $136.24 | 185,217,338 | $185,217,338.00 |
| 01/14/2025 | $136.05 | $136.05 | $136.38 | $136.38 | $130.05 | $130.05 | $131.76 | $131.76 | 195,590,485 | $195,590,485.00 |
| 01/13/2025 | $129.99 | $129.99 | $133.49 | $133.49 | $129.51 | $129.51 | $133.23 | $133.23 | 204,808,914 | $204,808,914.00 |
| 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 |