Stockscreener 앱 받기
858.17
3.34%
+27.76
시간 외 거래:
864.23
6.06
+0.71%
NVIDIA Corp 주식 (NVDA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-02 | $862.4 | $832.0 | $30.37 | 36,576,421.0 | +3.34% |
| 2024-05-01 | $860.0 | $812.5 | $47.45 | 55,438,974.0 | -3.89% |
| 2024-04-30 | $888.2 | $863.0 | $25.19 | 35,230,046.0 | -1.54% |
| 2024-04-29 | $879.9 | $852.7 | $27.26 | 38,373,837.0 | +0.03% |
| 2024-04-26 | $883.3 | $833.9 | $49.44 | 54,681,089.0 | +6.18% |
| 2024-04-25 | $833.2 | $782.2 | $51.00 | 41,713,422.0 | +3.71% |
| 2024-04-24 | $840.8 | $791.8 | $48.99 | 50,320,134.0 | -3.33% |
| 2024-04-23 | $827.7 | $802.6 | $25.05 | 43,018,167.0 | +3.65% |
| 2024-04-22 | $800.7 | $764.0 | $36.73 | 59,396,157.0 | +4.35% |
| 2024-04-19 | $843.2 | $756.1 | $87.18 | 86,815,551.0 | -10.00% |
| 2024-04-18 | $861.9 | $824.0 | $37.88 | 44,446,053.0 | +0.76% |
| 2024-04-17 | $887.8 | $839.5 | $48.25 | 49,026,441.0 | -3.87% |
| 2024-04-16 | $881.2 | $860.6 | $20.54 | 36,568,215.0 | +1.64% |
| 2024-04-15 | $906.1 | $859.3 | $46.84 | 43,971,128.0 | -2.48% |
| 2024-04-12 | $901.7 | $875.3 | $26.45 | 42,215,211.0 | -2.68% |
| 2024-04-11 | $907.4 | $869.3 | $38.13 | 42,845,252.0 | +4.11% |
| 2024-04-10 | $874.0 | $837.1 | $36.91 | 42,968,495.0 | +1.97% |
| 2024-04-09 | $876.4 | $830.2 | $46.13 | 50,067,007.0 | -2.10% |
| 2024-04-08 | $888.3 | $867.3 | $20.98 | 26,157,942.0 | -0.93% |
| 2024-04-05 | $884.8 | $859.3 | $25.55 | 39,843,553.0 | +2.45% |
| 2024-04-04 | $906.3 | $858.8 | $47.54 | 43,000,666.0 | -3.44% |
| 2024-04-03 | $903.7 | $884.0 | $19.74 | 36,787,414.0 | -0.55% |
| 2024-04-02 | $900.9 | $876.2 | $24.74 | 43,192,450.0 | -1.01% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $862.4 | $812.5 | $49.82 | 128,591,816.0 | -0.68% |
| 2024-04 | $922.2 | $756.1 | $166.2 | 995,750,896.0 | -4.38% |
| 2024-03 | $974.0 | $794.4 | $179.6 | 1,200,861,137.0 | +14.21% |
| 2024-02 | $823.9 | $616.5 | $207.4 | 1,096,459,050.0 | +28.58% |
| 2024-01 | $634.9 | $473.2 | $161.7 | 961,317,228.0 | +24.24% |
NVIDIA Corp 주식 (NVDA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $504.3 | $450.1 | $54.23 | 732,172,281.0 | +5.88% |
| 2023-11 | $505.5 | $408.7 | $96.79 | 904,379,239.0 | +14.69% |
| 2023-10 | $476.1 | $392.3 | $83.79 | 1,004,580,225.0 | -6.25% |
| 2023-09 | $498.0 | $409.8 | $88.20 | 850,839,112.0 | -11.87% |
| 2023-08 | $502.7 | $403.1 | $99.55 | 1,348,161,017.0 | +5.62% |
| 2023-07 | $480.9 | $413.5 | $67.42 | 865,227,486.0 | +10.47% |
| 2023-06 | $439.9 | $373.6 | $66.34 | 1,036,572,934.0 | +11.81% |
| 2023-05 | $419.4 | $272.4 | $147.0 | 1,125,161,820.0 | +36.34% |
| 2023-04 | $281.1 | $262.2 | $18.90 | 742,638,388.0 | -0.10% |
| 2023-03 | $278.3 | $223.0 | $55.37 | 1,126,527,909.0 | +19.65% |
| 2023-02 | $238.9 | $196.1 | $42.77 | 1,039,264,543.0 | +18.83% |
| 2023-01 | $206.3 | $140.3 | $65.94 | 945,426,435.0 | +33.69% |
NVIDIA Corp 주식 (NVDA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $187.9 | $138.8 | $49.06 | 894,418,322.0 | -13.64% |
| 2022-11 | $170.0 | $129.6 | $40.42 | 1,060,060,960.0 | +25.38% |
| 2022-10 | $138.5 | $108.1 | $30.37 | 1,255,020,237.0 | +11.19% |
| 2022-09 | $145.5 | $119.5 | $26.01 | 1,312,385,032.0 | -19.58% |
| 2022-08 | $192.7 | $149.6 | $43.15 | 1,206,769,990.0 | -16.90% |
| 2022-07 | $182.4 | $140.6 | $41.89 | 1,026,195,389.0 | +19.82% |
| 2022-06 | $196.2 | $148.6 | $47.57 | 1,047,158,967.0 | -18.81% |
| 2022-05 | $204.0 | $155.7 | $48.33 | 1,378,883,496.0 | +0.67% |
| 2022-04 | $275.6 | $182.9 | $92.68 | 1,110,583,463.0 | -32.03% |
| 2022-03 | $289.5 | $206.5 | $82.96 | 1,163,917,752.0 | +11.90% |
| 2022-02 | $269.2 | $208.9 | $60.35 | 1,063,884,436.0 | -0.41% |
| 2022-01 | $307.1 | $208.9 | $98.23 | 1,063,721,137.0 | -16.75% |
0.96%
0.35%
자본화:
|
볼륨(24시간):