Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne NVDA.US
126.36-2.08(-1.62%)(czas lokalny: 16.07.2024 16:00)NVIDIA Corp
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 128.44 | 129.04 | 124.58 | 126.36 | 214 769 520 | 0 |
15.07.2024 | 130.56 | 131.39 | 127.18 | 128.44 | 208 326 160 | 0 |
12.07.2024 | 128.20 | 131.92 | 127.22 | 129.24 | 252 680 528 | 0 |
11.07.2024 | 135.83 | 136.15 | 127.05 | 127.40 | 374 782 752 | 0 |
10.07.2024 | 134.00 | 135.10 | 132.42 | 134.91 | 248 978 576 | 0 |
09.07.2024 | 130.31 | 133.82 | 128.65 | 131.38 | 287 020 832 | 0 |
08.07.2024 | 127.53 | 130.77 | 127.04 | 128.20 | 237 677 328 | 0 |
05.07.2024 | 127.34 | 128.85 | 125.68 | 125.83 | 214 176 688 | 0 |
03.07.2024 | 121.60 | 128.28 | 121.36 | 128.28 | 215 748 960 | 0 |
02.07.2024 | 121.03 | 123.41 | 121.03 | 122.67 | 218 373 968 | 0 |
01.07.2024 | 123.54 | 124.84 | 118.83 | 124.30 | 284 885 536 | 0 |
28.06.2024 | 124.50 | 127.71 | 122.75 | 123.54 | 315 516 736 | 0 |
27.06.2024 | 124.00 | 126.41 | 122.92 | 123.99 | 252 571 696 | 0 |
26.06.2024 | 126.10 | 128.12 | 122.60 | 126.40 | 362 975 904 | 0 |
25.06.2024 | 121.00 | 126.50 | 119.32 | 126.09 | 425 787 328 | 0 |
24.06.2024 | 123.13 | 124.46 | 118.04 | 118.11 | 476 060 864 | 0 |
21.06.2024 | 127.20 | 130.63 | 124.30 | 126.57 | 655 484 672 | 0 |
20.06.2024 | 139.70 | 140.76 | 129.52 | 130.78 | 517 768 416 | 0 |
18.06.2024 | 131.24 | 135.58 | 135.58 | 135.58 | 294 335 040 | 0 |
17.06.2024 | 132.89 | 133.73 | 129.58 | 130.98 | 288 504 448 | 0 |
14.06.2024 | 130.00 | 132.84 | 128.32 | 131.88 | 309 320 384 | 0 |
13.06.2024 | 129.36 | 129.80 | 127.16 | 129.61 | 260 704 544 | 0 |
12.06.2024 | 123.05 | 126.88 | 122.57 | 125.20 | 299 595 008 | 0 |
11.06.2024 | 121.79 | 122.87 | 118.74 | 120.91 | 222 551 152 | 0 |
10.06.2024 | 120.45 | 123.10 | 117.01 | 121.79 | 314 162 656 | 0 |
07.06.2024 | 1197.87 | 1216.92 | 1180.22 | 1208.88 | 41 238 580 | 0 |
06.06.2024 | 1240.00 | 1255.87 | 1183.20 | 1209.98 | 66 469 620 | 0 |
05.06.2024 | 1183.80 | 1224.50 | 1174.68 | 1224.40 | 52 840 176 | 0 |
04.06.2024 | 1157.15 | 1166.00 | 1140.45 | 1164.37 | 40 332 400 | 0 |
03.06.2024 | 1137.47 | 1150.00 | 1120.03 | 1150.00 | 43 839 176 | 0 |
31.05.2024 | 1124.00 | 1127.17 | 1069.40 | 1096.33 | 61 326 248 | 0 |
30.05.2024 | 1146.80 | 1158.19 | 1096.63 | 1105.00 | 48 735 032 | 0 |
29.05.2024 | 1130.25 | 1154.92 | 1109.01 | 1148.25 | 55 744 192 | 0 |
28.05.2024 | 1102.80 | 1149.39 | 1098.83 | 1139.01 | 65 272 788 | 0 |
24.05.2024 | 1043.95 | 1064.69 | 1064.69 | 1064.69 | 42 949 368 | 0 |
23.05.2024 | 1020.00 | 1063.20 | 1015.20 | 1037.99 | 83 506 528 | 0 |
22.05.2024 | 954.11 | 960.20 | 932.49 | 949.50 | 54 864 800 | 0 |
21.05.2024 | 935.00 | 954.00 | 931.80 | 953.86 | 32 894 646 | 0 |
20.05.2024 | 937.50 | 952.00 | 934.40 | 947.80 | 31 876 446 | 0 |
17.05.2024 | 944.87 | 947.40 | 918.06 | 924.79 | 35 969 104 | 0 |
16.05.2024 | 949.49 | 958.19 | 941.03 | 943.59 | 32 395 182 | 0 |
15.05.2024 | 925.00 | 948.62 | 915.99 | 946.30 | 41 773 544 | 0 |
14.05.2024 | 895.61 | 916.51 | 889.34 | 913.56 | 29 650 708 | 0 |
13.05.2024 | 904.78 | 909.98 | 885.29 | 903.99 | 28 968 016 | 0 |
10.05.2024 | 903.26 | 914.01 | 892.27 | 898.78 | 33 532 540 | 0 |
09.05.2024 | 905.10 | 910.72 | 882.31 | 887.47 | 37 801 268 | 0 |
08.05.2024 | 895.00 | 911.94 | 894.20 | 904.12 | 32 572 102 | 0 |
07.05.2024 | 910.98 | 917.81 | 823.25 | 905.54 | 43 734 160 | 0 |
06.05.2024 | 893.91 | 922.20 | 890.55 | 921.40 | 37 620 256 | 0 |
03.05.2024 | 876.94 | 892.81 | 870.40 | 887.89 | 39 834 072 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus