NVIDIA Corporation (NVDA)
NasdaqGS: NVDA
· 即時價格 · USD
221.81
+4.31 (1.98%)
收盤時： Aug 12, 2026, 9:30 AM
NVDA 股票價格歷史記錄
歷史資料
| 日期 | 打開 | 高 | 低 | 關閉 | 調整關閉 | 變化百分比 | 成交量 |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 222.17 | 222.20 | 216.20 | 217.50 | 217.50 | -0.02% | 100,991,600 |
| Aug 10, 2026 | 223.40 | 224.14 | 216.77 | 217.55 | 217.55 | -2.86% | 115,846,600 |
| Aug 7, 2026 | 221.54 | 224.76 | 220.66 | 223.96 | 223.96 | 2.27% | 105,669,400 |
| Aug 6, 2026 | 221.53 | 223.63 | 217.00 | 218.99 | 218.99 | -0.10% | 113,940,600 |
| Aug 5, 2026 | 216.86 | 222.22 | 216.40 | 219.22 | 219.22 | 3.43% | 158,187,400 |
| Aug 4, 2026 | 211.30 | 213.06 | 209.05 | 211.94 | 211.94 | 2.56% | 134,922,000 |
| Aug 3, 2026 | 197.69 | 208.74 | 196.85 | 206.64 | 206.64 | 2.93% | 128,406,900 |
| Jul 31, 2026 | 198.44 | 202.00 | 194.95 | 200.75 | 200.75 | 2.93% | 139,961,200 |
| Jul 30, 2026 | 193.45 | 197.25 | 191.52 | 195.04 | 195.04 | 2.65% | 129,010,200 |
| Jul 29, 2026 | 195.85 | 197.07 | 190.01 | 190.01 | 190.01 | -3.55% | 147,680,800 |
| Jul 28, 2026 | 195.00 | 198.70 | 192.74 | 197.01 | 197.01 | 0.25% | 134,111,500 |
| Jul 27, 2026 | 208.20 | 208.75 | 195.44 | 196.51 | 196.51 | -4.99% | 154,353,700 |
| Jul 24, 2026 | 207.45 | 211.91 | 204.81 | 206.84 | 206.84 | -0.92% | 114,836,800 |
| Jul 23, 2026 | 209.46 | 210.87 | 205.96 | 208.76 | 208.76 | -1.56% | 110,505,300 |
| Jul 22, 2026 | 205.81 | 214.39 | 204.95 | 212.06 | 212.06 | 2.30% | 137,645,600 |
| Jul 21, 2026 | 207.54 | 208.65 | 204.01 | 207.29 | 207.29 | 1.97% | 108,685,600 |
| Jul 20, 2026 | 205.87 | 207.74 | 202.28 | 203.28 | 203.28 | 0.23% | 88,701,500 |
| Jul 17, 2026 | 202.64 | 206.65 | 197.97 | 202.81 | 202.81 | -2.21% | 144,281,900 |
| Jul 16, 2026 | 210.17 | 211.08 | 205.85 | 207.40 | 207.40 | -2.40% | 122,986,100 |
| Jul 15, 2026 | 211.96 | 213.81 | 206.04 | 212.50 | 212.50 | 0.33% | 124,797,200 |
第 1 頁，共 347 頁