Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne NVDA.US
796.77-27.46(-3.33%)(czas lokalny: 24.04.2024 16:00)NVIDIA Corp
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
07.03.2024 | 901.30 | 927.67 | 896.02 | 926.69 | 60 811 916 | 0 |
06.03.2024 | 880.00 | 897.24 | 870.30 | 887.00 | 58 252 032 | 0 |
05.03.2024 | 852.37 | 860.97 | 834.17 | 859.64 | 52 063 928 | 0 |
04.03.2024 | 841.60 | 876.95 | 837.19 | 852.37 | 61 561 644 | 0 |
01.03.2024 | 800.33 | 823.00 | 794.35 | 822.79 | 47 913 512 | 0 |
29.02.2024 | 790.59 | 799.90 | 783.50 | 791.12 | 50 728 896 | 0 |
28.02.2024 | 776.20 | 789.33 | 771.25 | 776.63 | 39 311 040 | 0 |
27.02.2024 | 793.80 | 794.80 | 771.62 | 787.01 | 39 170 524 | 0 |
26.02.2024 | 797.07 | 806.46 | 785.05 | 790.92 | 50 397 272 | 0 |
23.02.2024 | 807.97 | 823.94 | 775.70 | 788.17 | 82 938 840 | 0 |
22.02.2024 | 750.20 | 785.75 | 742.20 | 785.38 | 86 509 976 | 0 |
21.02.2024 | 680.00 | 688.88 | 662.48 | 674.72 | 69 029 792 | 0 |
20.02.2024 | 719.41 | 719.56 | 677.34 | 694.52 | 70 483 312 | 0 |
16.02.2024 | 741.00 | 726.13 | 726.13 | 726.13 | 49 532 620 | 0 |
15.02.2024 | 739.00 | 739.75 | 724.00 | 726.58 | 42 012 180 | 0 |
14.02.2024 | 732.19 | 742.36 | 719.38 | 739.00 | 50 491 744 | 0 |
13.02.2024 | 704.00 | 734.50 | 696.20 | 721.28 | 60 258 016 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus