141.95
price down icon3.22%   -4.72
after-market 시간 외 거래: 141.77 -0.18 -0.13%
loading

Nvidia Corp 주식 (NVDA) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-22 $147.2 $141.1 $6.06 231,887,287.0 -3.22%
2024-11-21 $152.9 $140.7 $12.19 394,515,646.0 +0.53%
2024-11-20 $147.6 $142.7 $4.83 285,845,533.0 -0.76%
2024-11-19 $147.1 $141.0 $6.14 221,723,222.0 +4.89%
2024-11-18 $141.6 $137.2 $4.40 215,210,504.0 -1.29%
2024-11-15 $145.2 $140.1 $5.16 246,791,037.0 -3.26%
2024-11-14 $149.0 $145.6 $3.45 187,032,118.0 +0.33%
2024-11-13 $149.3 $145.9 $3.43 176,475,373.0 -1.36%
2024-11-12 $149.7 $146.0 $3.64 192,431,742.0 +2.09%
2024-11-11 $148.8 $143.6 $5.28 177,447,431.0 -1.61%
2024-11-08 $149.8 $146.3 $3.51 171,268,712.0 -0.84%
2024-11-07 $148.9 $146.2 $2.76 197,597,808.0 +2.25%
2024-11-06 $146.5 $142.0 $4.53 234,901,687.0 +4.07%
2024-11-05 $140.4 $137.3 $3.04 156,469,875.0 +2.84%
2024-11-04 $139.0 $135.6 $3.39 183,657,713.0 +0.48%
2024-11-01 $137.3 $134.6 $2.74 193,903,715.0 +1.99%
2024-10-31 $137.6 $132.1 $5.50 261,946,589.0 -4.72%
2024-10-30 $140.3 $136.8 $3.52 167,023,889.0 -1.36%
2024-10-29 $142.3 $138.9 $3.36 150,023,992.0 +0.52%
2024-10-28 $143.1 $140.1 $3.09 166,661,343.0 -0.72%
2024-10-25 $144.1 $140.8 $3.33 199,857,442.0 +0.80%
2024-10-24 $141.3 $138.5 $2.89 169,480,544.0 +0.61%

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 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $152.9 $134.6 $18.32 3,699,046,690.0 +6.92%
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

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%

Nvidia Corp 주식 (NVDA) 가격 이력 2022

고가 저가 고가 - 저가 거래량 % 변화
2022-12 $18.79 $13.88 $4.91 8,944,183,220.0 -13.64%
2022-11 $17.00 $12.96 $4.04 10,600,609,600.0 +25.38%
2022-10 $13.85 $10.81 $3.04 12,550,202,370.0 +11.19%
2022-09 $14.55 $11.95 $2.60 13,123,850,320.0 -19.58%
2022-08 $19.27 $14.96 $4.32 12,067,699,900.0 -16.90%
2022-07 $18.24 $14.06 $4.19 10,261,953,890.0 +19.82%
2022-06 $19.62 $14.86 $4.76 10,471,589,670.0 -18.81%
2022-05 $20.40 $15.57 $4.83 13,788,834,960.0 +0.67%
2022-04 $27.56 $18.29 $9.27 11,105,834,630.0 -32.03%
2022-03 $28.95 $20.65 $8.30 11,639,177,520.0 +11.90%
2022-02 $26.92 $20.89 $6.03 10,638,844,360.0 -0.41%
2022-01 $30.71 $20.89 $9.82 10,637,211,370.0 -16.75%
semiconductors TSM
$190.08
price down icon 0.61%
$164.23
price up icon 0.18%
semiconductors AMD
$138.35
price up icon 0.63%
semiconductors TXN
$198.00
price down icon 0.10%
$156.79
price up icon 0.86%
자본화:     |  볼륨(24시간):