Stockscreener 앱 받기
142.62
3.12%
-4.60
시간 외 거래:
142.02
-0.60
-0.42%
Nvidia Corp 주식 (NVDA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-24 | $149.0 | $141.9 | $7.09 | 230,079,435.0 | -3.12% |
| 2025-01-23 | $147.2 | $143.7 | $3.51 | 152,389,208.0 | +0.10% |
| 2025-01-22 | $147.8 | $143.7 | $4.12 | 229,515,289.0 | +4.43% |
| 2025-01-21 | $141.8 | $137.1 | $4.74 | 187,089,599.0 | +2.27% |
| 2025-01-17 | $138.5 | $135.5 | $3.04 | 196,896,001.0 | +3.10% |
| 2025-01-16 | $138.8 | $133.5 | $5.26 | 206,137,882.0 | -1.96% |
| 2025-01-15 | $136.4 | $131.3 | $5.16 | 180,911,631.0 | +3.40% |
| 2025-01-14 | $136.4 | $130.1 | $6.33 | 190,938,966.0 | -1.10% |
| 2025-01-13 | $133.5 | $129.5 | $3.98 | 199,260,964.0 | -1.97% |
| 2025-01-10 | $139.9 | $134.2 | $5.70 | 203,698,941.0 | -3.00% |
| 2025-01-08 | $143.9 | $137.6 | $6.39 | 222,763,746.0 | -0.02% |
| 2025-01-07 | $153.1 | $140.0 | $13.12 | 346,735,768.0 | -6.22% |
| 2025-01-06 | $152.2 | $147.8 | $4.34 | 260,153,559.0 | +3.43% |
| 2025-01-03 | $144.9 | $139.7 | $5.17 | 223,008,304.0 | +4.45% |
| 2025-01-02 | $138.9 | $134.6 | $4.25 | 189,320,229.0 | +2.99% |
| 2024-12-31 | $138.1 | $133.8 | $4.24 | 153,071,643.0 | -2.33% |
| 2024-12-30 | $140.3 | $134.0 | $6.25 | 165,204,139.0 | +0.35% |
| 2024-12-27 | $139.0 | $134.7 | $4.31 | 168,283,330.0 | -2.09% |
Nvidia Corp 주식 (NVDA) 연도별 가격 이력
이 심층 분석에서는 Nvidia Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NVDA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Nvidia Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Nvidia Corp 주식 (NVDA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01 | $153.1 | $129.5 | $23.62 | 3,448,978,957.0 | +6.20% |
Nvidia Corp 주식 (NVDA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $146.5 | $126.9 | $19.68 | 3,767,142,920.0 | -0.55% |
| 2024-11 | $152.9 | $131.8 | $21.09 | 4,320,999,999.0 | +4.14% |
| 2024-10 | $144.4 | $115.1 | $29.28 | 5,499,696,613.0 | +9.32% |
| 2024-09 | $127.7 | $101.0 | $26.72 | 6,133,569,176.0 | +1.73% |
| 2024-08 | $131.3 | $90.69 | $40.57 | 7,907,536,285.0 | +2.01% |
| 2024-07 | $136.2 | $102.5 | $33.61 | 6,249,088,658.0 | -5.28% |
| 2024-06 | $140.8 | $112.0 | $28.76 | 7,185,026,116.0 | +12.69% |
| 2024-05 | $115.8 | $81.25 | $34.56 | 9,436,483,510.0 | +26.89% |
| 2024-04 | $92.23 | $75.61 | $16.62 | 9,957,508,960.0 | -4.38% |
| 2024-03 | $97.40 | $79.44 | $17.96 | 12,008,611,370.0 | +14.21% |
| 2024-02 | $82.39 | $61.65 | $20.74 | 10,964,590,500.0 | +28.58% |
| 2024-01 | $63.49 | $47.32 | $16.17 | 9,613,172,280.0 | +24.24% |
Nvidia Corp 주식 (NVDA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $50.43 | $45.01 | $5.42 | 7,321,722,810.0 | +5.88% |
| 2023-11 | $50.55 | $40.87 | $9.68 | 9,043,792,390.0 | +14.69% |
| 2023-10 | $47.61 | $39.23 | $8.38 | 10,045,802,250.0 | -6.25% |
| 2023-09 | $49.80 | $40.98 | $8.82 | 8,508,391,120.0 | -11.87% |
| 2023-08 | $50.27 | $40.31 | $9.95 | 13,481,610,170.0 | +5.62% |
| 2023-07 | $48.09 | $41.35 | $6.74 | 8,652,274,860.0 | +10.47% |
| 2023-06 | $43.99 | $37.36 | $6.63 | 10,365,729,340.0 | +11.81% |
| 2023-05 | $41.94 | $27.24 | $14.70 | 11,251,618,200.0 | +36.34% |
| 2023-04 | $28.11 | $26.22 | $1.89 | 7,426,383,880.0 | -0.10% |
| 2023-03 | $27.83 | $22.30 | $5.54 | 11,265,279,090.0 | +19.65% |
| 2023-02 | $23.89 | $19.61 | $4.28 | 10,392,645,430.0 | +18.83% |
| 2023-01 | $20.63 | $14.03 | $6.59 | 9,454,264,350.0 | +33.69% |
1.22%
1.84%
자본화:
|
볼륨(24시간):