Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne NVDA.US
924.79-18.80(-1.99%)(czas lokalny: 17.05.2024 16:00)NVIDIA Corp
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
02.05.2024 | 844.50 | 862.37 | 832.00 | 858.17 | 37 789 752 | 0 |
01.05.2024 | 851.30 | 860.00 | 812.55 | 830.41 | 55 986 312 | 0 |
30.04.2024 | 871.62 | 888.19 | 863.00 | 864.02 | 36 370 872 | 0 |
29.04.2024 | 875.95 | 879.92 | 852.66 | 877.57 | 38 897 076 | 0 |
26.04.2024 | 838.42 | 883.31 | 833.87 | 877.35 | 55 101 080 | 0 |
25.04.2024 | 789.70 | 833.23 | 782.23 | 826.32 | 42 464 072 | 0 |
24.04.2024 | 840.00 | 840.82 | 791.83 | 796.77 | 51 220 752 | 0 |
23.04.2024 | 807.95 | 827.69 | 802.64 | 824.23 | 43 855 936 | 0 |
22.04.2024 | 781.11 | 800.73 | 764.00 | 795.18 | 59 634 052 | 0 |
19.04.2024 | 831.11 | 843.24 | 756.06 | 762.00 | 87 519 800 | 0 |
18.04.2024 | 850.14 | 861.90 | 824.02 | 846.71 | 44 726 032 | 0 |
17.04.2024 | 883.00 | 887.75 | 839.50 | 840.35 | 49 539 952 | 0 |
16.04.2024 | 865.00 | 881.18 | 860.64 | 874.15 | 37 045 304 | 0 |
15.04.2024 | 891.00 | 906.13 | 859.29 | 860.01 | 44 307 696 | 0 |
12.04.2024 | 896.97 | 901.75 | 875.30 | 881.86 | 42 680 480 | 0 |
11.04.2024 | 873.90 | 907.39 | 869.26 | 906.16 | 43 163 728 | 0 |
10.04.2024 | 839.49 | 874.00 | 837.09 | 870.39 | 43 192 852 | 0 |
09.04.2024 | 874.10 | 876.35 | 830.22 | 853.54 | 50 354 736 | 0 |
08.04.2024 | 886.79 | 888.30 | 867.32 | 871.33 | 28 322 000 | 0 |
05.04.2024 | 868.98 | 884.81 | 859.26 | 880.08 | 39 967 848 | 0 |
04.04.2024 | 903.98 | 906.34 | 858.80 | 859.05 | 43 496 492 | 0 |
03.04.2024 | 884.25 | 903.74 | 884.00 | 889.64 | 37 006 656 | 0 |
02.04.2024 | 884.85 | 900.94 | 876.20 | 894.52 | 43 306 356 | 0 |
01.04.2024 | 902.50 | 922.25 | 892.04 | 903.63 | 45 244 148 | 0 |
28.03.2024 | 899.99 | 903.56 | 903.56 | 903.56 | 43 521 228 | 0 |
27.03.2024 | 931.00 | 932.40 | 891.23 | 902.50 | 58 606 724 | 0 |
26.03.2024 | 958.50 | 963.75 | 925.02 | 925.61 | 51 364 760 | 0 |
25.03.2024 | 940.00 | 967.66 | 935.10 | 950.02 | 55 213 608 | 0 |
22.03.2024 | 911.62 | 947.78 | 908.34 | 942.89 | 58 671 936 | 0 |
21.03.2024 | 923.00 | 926.48 | 904.05 | 914.35 | 48 037 232 | 0 |
20.03.2024 | 898.72 | 904.10 | 882.23 | 903.72 | 47 906 280 | 0 |
19.03.2024 | 866.00 | 905.44 | 850.10 | 893.98 | 67 217 128 | 0 |
18.03.2024 | 903.71 | 924.05 | 870.85 | 884.55 | 66 897 592 | 0 |
15.03.2024 | 867.17 | 895.46 | 862.57 | 878.36 | 64 208 616 | 0 |
14.03.2024 | 896.02 | 906.46 | 866.00 | 879.44 | 60 231 816 | 0 |
13.03.2024 | 910.57 | 915.04 | 884.35 | 908.88 | 63 571 288 | 0 |
12.03.2024 | 880.53 | 919.60 | 861.50 | 919.13 | 66 807 516 | 0 |
11.03.2024 | 864.00 | 887.97 | 841.66 | 857.74 | 67 836 416 | 0 |
08.03.2024 | 951.00 | 974.00 | 865.06 | 875.28 | 114 226 904 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus