NVDA - NVIDIA CORP
123.43
0.820 0.664%
Share volume: 4,419,183
Last Updated: Wed 05 Feb 2025 04:30:05 PM CET
Semiconductor and Related Device Manufacturing :
1.62%
PREVIOUS CLOSE
CHG
CHG%
$122.61
0.82
0.67%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $116.96 | $116.96 | $121.20 | $121.20 | $116.70 | $116.70 | $118.65 | $118.65 | 250,458,803 | $250,458,803.00 |
| 02/03/2025 | $114.75 | $114.75 | $118.57 | $118.57 | $113.01 | $113.01 | $116.66 | $116.66 | 371,235,677 | $371,235,677.00 |
| 01/31/2025 | $123.78 | $123.78 | $127.85 | $127.85 | $119.19 | $119.19 | $120.07 | $120.07 | 390,372,899 | $390,372,899.00 |
| 01/30/2025 | $123.10 | $123.10 | $125.00 | $125.00 | $118.10 | $118.10 | $124.65 | $124.65 | 392,925,469 | $392,925,469.00 |
| 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 |