엔비디아 (NVDA)

개요 뉴스 가격 이력 옵션 체인 Financials NVDA 왜 하락? 토론 예측 주식 분할 배당 이력

Nvidia Corp 주식 (NVDA) 가격 이력

일일

주별

월별

7일

30일

60일

YTD

1년

날짜	고가	저가	고가 - 저가	거래량	% 변화
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%
2024-10-23	$142.4	$137.5	$4.97	282,853,208.0	-2.81%
2024-10-22	$144.4	$141.8	$2.64	222,186,671.0	-0.08%
2024-10-21	$143.7	$138.0	$5.71	258,343,337.0	+4.14%
2024-10-18	$138.9	$137.3	$1.62	172,420,158.0	+0.78%
2024-10-17	$140.9	$136.9	$4.02	301,694,681.0	+0.89%
2024-10-16	$136.6	$131.6	$5.04	260,919,932.0	+3.13%
2024-10-15	$138.6	$128.7	$9.83	371,749,956.0	-4.69%
2024-10-14	$139.6	$136.3	$3.30	223,011,324.0	+2.43%
2024-10-11	$135.8	$133.7	$2.12	168,212,177.0	-0.01%
2024-10-10	$135.0	$131.0	$4.00	239,514,377.0	+1.63%
2024-10-09	$134.5	$131.4	$3.14	242,722,107.0	-0.18%
2024-10-08	$133.5	$129.4	$4.06	280,822,384.0	+4.05%

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
2024-11	$139.0	$134.6	$4.39	561,219,141.0	+2.48%
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%

Nvidia Corp 주식 (NVDA) 가격 이력 2022

월	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%

TSM

$191.56

0.72%

AVGO

$168.55

0.22%

AMD

$140.71

0.81%

TXN

$203.66

0.61%

QCOM

$165.18

0.05%