NVDA - NVIDIA CORP
124.65
1.400 1.123%
Share volume: 387,290,842
Last Updated: Thu 30 Jan 2025 10:00:00 PM CET
Semiconductor and Related Device Manufacturing :
1.05%
PREVIOUS CLOSE
CHG
CHG%
$123.25
0.95
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/30/2025 | $123.10 | $123.10 | $125.00 | $125.00 | $118.10 | $118.10 | $124.65 | $124.65 | 387,290,842 | $387,290,842.00 |
| 01/29/2025 | $126.50 | $126.50 | $126.89 | $126.89 | $120.05 | $120.05 | $123.70 | $123.70 | 467,120,640 | $467,120,640.00 |
| 01/28/2025 | $121.81 | $121.81 | $129.00 | $129.00 | $116.25 | $116.25 | $128.99 | $128.99 | 579,666,350 | $579,666,350.00 |
| 01/27/2025 | $124.80 | $124.80 | $128.40 | $128.40 | $116.70 | $116.70 | $118.42 | $118.42 | 818,830,895 | $818,830,895.00 |
| 01/24/2025 | $148.37 | $148.37 | $148.97 | $148.97 | $141.88 | $141.88 | $142.62 | $142.62 | 234,657,635 | $234,657,635.00 |
| 01/23/2025 | $145.05 | $145.05 | $147.23 | $147.23 | $143.72 | $143.72 | $147.22 | $147.22 | 155,915,549 | $155,915,549.00 |
| 01/22/2025 | $144.66 | $144.66 | $147.79 | $147.79 | $143.67 | $143.67 | $147.07 | $147.07 | 237,651,395 | $237,651,395.00 |
| 01/21/2025 | $139.16 | $139.16 | $141.83 | $141.83 | $137.09 | $137.09 | $140.83 | $140.83 | 197,748,985 | $197,748,985.00 |
| 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 |