기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
NVIDIA Corporation | NVDA | 나스닥 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
116.16 | 111.58 | 116.20 | 113.06 | 112.28 |
NVDA Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 120.35 | 124.69 | 106.30 | 116.70 | 272,760,208 | -7.28 | -6.05% |
1개월 | 124.56 | 136.15 | 106.30 | 123.53 | 268,841,257 | -11.49 | -9.22% |
3개월 | 87.747 | 140.75 | 87.04 | 122.85 | 190,171,133 | 25.32 | 28.86% |
6개월 | 60.96 | 140.75 | 60.60 | 112.67 | 115,135,602 | 52.11 | 85.48% |
1년 | 46.018 | 140.75 | 39.23 | 93.74 | 80,238,789 | 67.05 | 145.71% |
3년 | 19.295 | 140.75 | 10.814 | 54.98 | 59,039,126 | 93.77 | 486.01% |
5년 | 4.3618 | 140.75 | 3.675 | 50.13 | 39,378,993 | 108.71 | 2,492.31% |
NVDA 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 7월(7) 2024 | 113.06 | 0.78 | 0.69% | 116.16 | 116.20 | 111.58 | 292,901,790 |
26 7월(7) 2024 | 112.28 | -1.97 | -1.72% | 113.04 | 116.61 | 106.30 | 459,521,496 |
25 7월(7) 2024 | 114.25 | -8.34 | -6.80% | 119.17 | 119.94 | 113.5456 | 326,788,785 |
24 7월(7) 2024 | 122.59 | -0.95 | -0.77% | 122.78 | 124.69 | 122.10 | 172,843,537 |
23 7월(7) 2024 | 123.54 | 5.61 | 4.76% | 120.35 | 124.07 | 119.86 | 238,364,224 |
20 7월(7) 2024 | 117.93 | -3.16 | -2.61% | 120.35 | 121.60 | 117.37 | 216,463,285 |
19 7월(7) 2024 | 121.09 | 3.10 | 2.63% | 121.85 | 122.40 | 116.56 | 320,364,007 |
18 7월(7) 2024 | 117.99 | -8.37 | -6.62% | 121.35 | 121.85 | 116.73 | 386,982,778 |
17 7월(7) 2024 | 126.36 | -2.08 | -1.62% | 128.44 | 129.04 | 124.58 | 214,201,131 |
16 7월(7) 2024 | 128.44 | -0.80 | -0.62% | 130.67 | 131.3681 | 127.20 | 207,851,672 |
13 7월(7) 2024 | 129.24 | 1.84 | 1.44% | 128.26 | 131.92 | 127.22 | 251,164,212 |
12 7월(7) 2024 | 127.40 | -7.51 | -5.57% | 135.86 | 136.15 | 127.05 | 373,412,976 |
11 7월(7) 2024 | 134.91 | 3.53 | 2.69% | 134.03 | 135.10 | 132.42 | 247,903,851 |
10 7월(7) 2024 | 131.38 | 3.18 | 2.48% | 130.35 | 133.82 | 128.66 | 285,819,375 |
09 7월(7) 2024 | 128.20 | 2.37 | 1.88% | 127.49 | 130.77 | 127.04 | 236,739,699 |
06 7월(7) 2024 | 125.83 | -2.45 | -1.91% | 127.40 | 128.85 | 125.68 | 213,462,227 |
04 7월(7) 2024 | 128.28 | 5.61 | 4.57% | 121.69 | 128.28 | 121.36 | 215,802,687 |
03 7월(7) 2024 | 122.67 | -1.63 | -1.31% | 121.10 | 123.41 | 121.03 | 219,855,487 |
02 7월(7) 2024 | 124.30 | 0.31 | 0.25% | 123.47 | 124.84 | 118.83 | 283,382,517 |
29 6월(6) 2024 | 123.99 | 0.00 | 0.00% | 123.99 | 123.99 | 123.99 | 0 |
28 6월(6) 2024 | 123.99 | -2.41 | -1.91% | 124.09 | 126.405 | 122.92 | 251,852,849 |