NVIDIA

NVDA
🏛️ usa →
181.85
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 296.74 300.30 293.31 294.11 26.7M
2021-12-30 298.27 304.57 295.40 295.86 30.9M
2021-12-29 302.73 305.48 293.66 300.01 34.3M
2021-12-28 313.12 313.30 300.12 303.22 42.1M
2021-12-27 296.60 310.87 296.40 309.45 40.4M
2021-12-23 297.55 300.59 294.31 296.40 34.3M
2021-12-22 288.91 295.55 284.49 294.00 39.5M
2021-12-21 283.74 291.20 274.01 290.75 52.4M
2021-12-20 273.05 281.44 271.45 277.19 46.2M
2021-12-17 279.85 289.22 277.60 278.01 71.7M
2021-12-16 311.52 311.60 280.93 283.87 70.7M
2021-12-15 284.00 305.00 278.38 304.59 69.8M
2021-12-14 276.99 286.78 272.50 283.37 66.7M
2021-12-13 302.49 302.94 281.16 281.61 59.8M
2021-12-10 311.50 313.05 298.61 301.98 48.9M
2021-12-09 317.34 322.05 304.28 304.90 48.9M
2021-12-08 319.99 322.90 314.21 318.26 47.6M
2021-12-07 309.57 324.49 306.51 324.27 59.3M
2021-12-06 298.80 302.41 280.38 300.37 65.9M
2021-12-03 320.00 321.29 301.30 306.93 54.4M
2021-12-02 312.14 324.78 310.25 321.26 47.3M
2021-12-01 332.20 332.89 313.80 314.35 48.6M
2021-11-30 331.69 333.53 318.64 326.76 62.2M
2021-11-29 323.66 334.12 320.36 333.76 45.5M
2021-11-26 326.00 327.10 313.50 315.03 28.3M
2021-11-24 314.61 328.55 309.28 326.74 43.5M
2021-11-23 315.35 323.60 308.80 317.46 53.2M
2021-11-22 335.17 346.47 319.00 319.56 75.4M
2021-11-19 322.43 330.88 319.05 329.85 53.4M
2021-11-18 323.67 327.60 313.21 316.75 78.2M
2021-11-17 304.18 305.09 288.00 292.61 42.9M
2021-11-16 297.59 303.90 297.06 302.03 26.4M
2021-11-15 305.52 306.44 292.47 300.25 38.5M
2021-11-12 300.10 306.80 296.30 303.90 41.3M
2021-11-11 304.68 305.90 297.77 303.90 33.2M
2021-11-10 293.56 308.50 287.78 294.59 63.6M
2021-11-09 322.82 323.10 299.64 306.57 64.7M
2021-11-08 301.49 311.00 299.07 308.04 50.3M
2021-11-05 301.87 314.00 294.10 297.52 85.1M
2021-11-04 272.29 313.65 271.18 298.01 115.4M
2021-11-03 266.70 267.84 262.35 265.98 24.0M
2021-11-02 258.22 266.78 258.00 264.01 29.4M
2021-11-01 256.49 258.94 252.27 258.27 26.6M
2021-10-29 250.01 257.09 250.00 255.67 29.3M
2021-10-28 248.78 249.50 245.23 249.41 23.4M
2021-10-27 244.74 250.90 242.82 244.51 24.6M
2021-10-26 239.89 252.59 239.24 247.17 48.6M
2021-10-25 229.73 233.55 227.70 231.66 23.0M
2021-10-22 228.23 231.30 225.61 227.26 24.9M
2021-10-21 220.97 227.11 220.83 226.92 18.8M
2021-10-20 223.05 224.33 219.82 221.03 14.6M
2021-10-19 222.76 223.79 220.37 222.90 16.1M
2021-10-18 217.49 222.91 216.44 222.22 18.9M
2021-10-15 218.10 219.31 216.62 218.62 22.7M
2021-10-14 212.88 217.55 211.22 217.46 24.4M
2021-10-13 209.18 209.90 207.13 209.39 18.1M
2021-10-12 208.28 210.57 205.28 206.71 16.2M
2021-10-11 205.75 210.63 205.11 206.95 16.3M
2021-10-08 211.01 212.06 207.75 208.31 15.1M
2021-10-07 210.92 213.22 209.72 210.75 25.7M
2021-10-06 201.20 207.20 200.80 207.00 29.7M
2021-10-05 199.50 206.48 198.54 204.51 27.9M
2021-10-04 205.04 205.42 195.55 197.32 34.6M
2021-10-01 207.50 208.59 202.03 207.42 24.1M
2021-09-30 207.68 210.66 206.88 207.16 22.1M
2021-09-29 209.40 210.17 204.67 205.17 21.8M
2021-09-28 212.14 214.19 206.51 206.99 34.3M
2021-09-27 217.10 217.99 213.25 216.60 24.5M
2021-09-24 220.70 221.49 218.61 220.81 21.8M
2021-09-23 221.40 225.35 218.90 224.82 24.9M
2021-09-22 213.66 219.60 211.96 219.41 26.9M
2021-09-21 214.17 214.25 209.50 212.46 20.5M
2021-09-20 211.46 214.33 206.62 211.13 34.9M
2021-09-17 223.00 223.21 218.30 219.00 29.5M
2021-09-16 221.83 222.77 219.27 222.42 15.6M
2021-09-15 223.09 223.67 219.66 223.41 16.7M
2021-09-14 222.75 224.10 220.86 222.42 20.0M
2021-09-13 226.84 229.64 218.58 221.52 29.7M
2021-09-10 223.48 226.26 222.70 224.78 24.8M
2021-09-09 223.12 225.38 221.31 221.77 19.7M
2021-09-08 225.13 226.10 219.77 223.39 25.4M
2021-09-07 228.33 228.99 225.22 226.62 19.8M
2021-09-03 223.25 229.86 222.00 228.43 28.1M
2021-09-02 225.18 225.93 222.95 223.96 18.8M
2021-09-01 224.85 226.97 223.57 224.41 20.2M
2021-08-31 226.95 226.95 221.20 223.85 26.0M
2021-08-30 228.30 230.43 225.51 226.88 26.3M
2021-08-27 221.84 227.22 221.67 226.36 30.5M
2021-08-26 222.00 223.40 217.90 220.68 23.8M
2021-08-25 217.37 224.70 217.22 222.13 34.8M
2021-08-24 217.53 219.59 215.35 217.93 29.7M
2021-08-23 209.71 219.97 209.50 219.58 57.6M
2021-08-20 199.91 208.65 199.33 208.16 67.6M
2021-08-19 194.94 204.95 187.62 197.98 76.7M
2021-08-18 195.00 196.34 190.00 190.40 28.6M
2021-08-17 196.85 197.70 192.67 194.58 20.5M
2021-08-16 201.35 202.87 194.53 199.50 21.1M
2021-08-13 199.05 202.14 198.51 201.88 18.3M
2021-08-12 198.70 200.29 196.20 199.05 15.2M
2021-08-11 200.43 200.49 194.30 196.99 18.6M
2021-08-10 203.22 204.30 198.35 199.36 17.9M
2021-08-09 204.46 205.08 201.43 202.95 14.6M
2021-08-06 205.24 205.70 202.10 203.66 17.8M
2021-08-05 205.00 207.33 203.42 206.37 21.1M
2021-08-04 199.90 203.18 198.28 202.74 23.1M
2021-08-03 197.40 202.22 192.20 198.15 30.2M
2021-08-02 197.00 199.61 193.61 197.50 21.7M
2021-07-30 194.18 196.30 192.63 194.99 18.3M
2021-07-29 195.19 198.53 193.28 196.62 19.1M
2021-07-28 193.19 196.46 189.95 195.03 20.2M
2021-07-27 192.65 196.22 187.41 192.08 24.9M
2021-07-26 193.11 194.42 189.14 192.94 20.4M
2021-07-23 196.56 197.00 192.50 195.58 19.6M
2021-07-22 196.42 198.87 192.76 195.94 32.4M
2021-07-21 188.82 195.27 187.42 194.10 37.1M
2021-07-20 187.30 188.38 181.64 186.12 43.5M
2021-07-19 716.61 761.68 714.62 751.19 18.7M
2021-07-16 761.22 766.28 722.92 726.44 17.2M
2021-07-15 792.47 793.88 754.34 758.65 13.8M
2021-07-14 814.31 816.71 790.11 793.66 9.5M
2021-07-13 816.02 818.45 804.56 810.00 7.3M
2021-07-12 809.60 821.31 807.51 820.50 8.0M
2021-07-09 798.50 803.21 790.17 802.01 7.4M
2021-07-08 794.26 805.32 788.03 796.11 12.6M
2021-07-07 834.14 835.00 813.28 814.87 10.5M
2021-07-06 829.50 833.68 814.01 827.94 11.2M
2021-07-02 817.61 820.21 811.51 819.48 8.6M
2021-07-01 805.00 818.24 800.76 808.48 12.0M
2021-06-30 799.97 806.50 794.55 800.10 8.2M
2021-06-29 795.30 803.95 786.28 801.07 9.2M
2021-06-28 774.45 803.15 772.76 799.40 12.4M
2021-06-25 771.22 773.82 755.78 761.24 7.0M
2021-06-24 769.11 776.80 763.53 768.22 8.0M
2021-06-23 760.31 766.11 756.31 762.29 8.3M
2021-06-22 738.86 758.55 735.44 755.47 14.5M
2021-06-21 737.41 741.46 712.91 737.09 16.8M
2021-06-18 751.36 775.00 743.36 745.55 24.2M
2021-06-17 710.98 753.40 710.25 746.29 20.2M
2021-06-16 711.63 718.19 703.38 712.41 7.7M
2021-06-15 716.60 720.65 709.12 711.54 6.1M
2021-06-14 716.24 721.58 706.51 720.75 8.0M
2021-06-11 699.18 717.57 697.75 713.01 10.4M
2021-06-10 694.00 699.68 687.04 697.00 7.2M
2021-06-09 700.63 703.00 690.23 694.33 9.5M
2021-06-08 701.09 704.86 690.04 698.28 8.1M
2021-06-07 702.85 712.50 687.71 704.76 14.4M
2021-06-04 684.50 706.44 683.82 703.13 15.4M
2021-06-03 668.03 690.36 663.32 678.79 14.5M
2021-06-02 650.09 676.75 649.42 671.13 14.9M
2021-06-01 650.80 655.53 636.13 650.58 11.8M
2021-05-28 620.04 651.10 620.04 650.48 16.1M
2021-05-27 627.99 630.00 618.40 619.52 14.5M
2021-05-26 629.37 631.75 623.45 628.00 9.3M
2021-05-25 630.64 632.74 619.30 625.91 10.9M
2021-05-24 608.50 629.80 607.04 624.48 13.9M
2021-05-21 606.55 608.88 594.78 599.67 16.8M
2021-05-20 572.10 587.35 570.82 584.50 8.0M
2021-05-19 542.66 563.18 541.73 562.63 8.6M
2021-05-18 570.68 576.17 560.16 560.63 4.7M
2021-05-17 566.28 566.77 554.14 566.62 5.4M
2021-05-14 555.60 573.12 549.94 569.72 6.5M
2021-05-13 561.35 563.23 538.36 546.61 7.1M
2021-05-12 560.38 570.41 548.37 550.34 7.6M
2021-05-11 553.00 574.19 550.00 572.25 7.1M
2021-05-10 591.49 592.24 570.00 570.63 6.7M
2021-05-07 592.33 598.83 586.87 592.49 5.7M
2021-05-06 579.81 582.85 568.72 580.92 4.8M
2021-05-05 588.36 592.54 575.50 578.34 7.3M
2021-05-04 585.49 585.50 560.41 574.05 10.1M
2021-05-03 605.00 609.87 591.50 593.47 5.1M
2021-04-30 606.98 614.60 599.88 600.38 5.0M
2021-04-29 616.00 617.46 602.86 612.99 4.3M
2021-04-28 614.58 621.29 608.62 611.07 5.2M
2021-04-27 623.14 626.82 614.18 615.27 4.1M
2021-04-26 607.40 619.16 605.00 619.12 4.9M
2021-04-23 597.37 613.40 596.01 610.61 5.7M
2021-04-22 615.00 617.54 591.34 594.01 6.9M
2021-04-21 604.75 614.50 604.09 614.42 5.4M
2021-04-20 612.93 619.88 598.52 606.85 8.4M
2021-04-19 621.46 632.30 609.32 614.47 10.1M
2021-04-16 642.12 646.63 634.61 636.50 8.4M
2021-04-15 626.50 648.57 625.26 645.49 15.0M
2021-04-14 625.00 628.82 609.10 611.08 9.6M
2021-04-13 609.26 628.00 605.03 627.18 16.9M
2021-04-12 571.59 614.10 565.57 608.36 21.7M
2021-04-09 568.56 576.32 567.00 576.00 4.9M
2021-04-08 570.11 578.86 569.96 572.68 6.1M
2021-04-07 555.23 569.74 548.46 565.74 6.3M
2021-04-06 559.99 562.17 550.94 554.46 4.8M
2021-04-05 554.70 560.56 549.32 559.50 6.4M
2021-04-01 542.89 554.80 540.45 552.47 7.7M
2021-03-31 520.62 538.82 519.30 533.93 7.9M
2021-03-30 513.68 519.01 508.20 514.87 5.0M
2021-03-29 512.81 522.50 508.00 517.93 6.8M
2021-03-26 502.18 514.25 494.94 513.57 9.1M
2021-03-25 499.98 508.59 490.88 501.41 7.4M
2021-03-24 526.05 526.37 505.47 505.72 6.1M
2021-03-23 530.17 533.78 520.85 522.83 5.6M
2021-03-22 516.51 535.78 516.27 527.45 7.4M
2021-03-19 510.00 516.86 504.50 513.83 7.5M
2021-03-18 525.46 527.36 508.68 508.90 7.4M
2021-03-17 521.59 538.13 519.58 533.65 6.1M
2021-03-16 534.26 540.50 524.67 531.65 6.8M
2021-03-15 514.59 528.27 510.69 527.65 5.6M
2021-03-12 505.93 515.55 503.60 514.24 6.1M
2021-03-11 518.00 521.85 509.38 519.74 7.5M
2021-03-10 513.62 519.20 498.30 498.73 9.6M
2021-03-09 485.21 504.67 482.37 500.81 13.0M
2021-03-08 498.00 498.85 462.66 463.73 13.6M
2021-03-05 502.00 502.00 467.17 498.46 13.6M
2021-03-04 512.03 519.00 483.35 494.81 14.3M
2021-03-03 537.05 538.06 511.95 512.19 9.4M
2021-03-02 556.00 556.82 535.84 536.25 6.6M
2021-03-01 555.00 557.00 542.13 553.67 8.8M
2021-02-26 550.10 554.18 534.44 548.58 12.5M
2021-02-25 561.82 574.99 528.65 532.30 20.6M
2021-02-24 564.91 580.27 550.24 579.96 11.2M
2021-02-23 563.01 569.55 535.58 565.68 9.8M
2021-02-22 590.99 605.33 573.00 574.23 8.1M
2021-02-19 600.98 607.08 593.87 597.06 6.8M
2021-02-18 589.16 594.93 583.00 593.16 5.9M
2021-02-17 606.84 608.94 591.20 596.24 6.9M
2021-02-16 602.57 614.90 598.00 613.21 8.0M
2021-02-12 602.00 611.65 591.00 598.45 9.4M
2021-02-11 599.21 610.89 597.00 610.03 11.3M
2021-02-10 578.53 596.20 573.66 590.57 12.1M
2021-02-09 573.63 583.33 568.90 570.53 7.2M
2021-02-08 549.09 578.95 549.09 577.55 10.9M
2021-02-05 549.00 549.49 541.83 543.64 4.2M
2021-02-04 541.24 546.94 533.51 546.57 5.0M
2021-02-03 545.44 557.27 540.66 541.22 6.1M
2021-02-02 535.95 542.88 531.42 542.27 5.5M
2021-02-01 522.13 530.83 516.11 529.48 5.4M
2021-01-29 523.00 533.39 516.46 519.59 6.8M
2021-01-28 519.85 533.59 518.42 522.04 5.7M
2021-01-27 529.20 529.31 511.75 516.71 9.3M
2021-01-26 543.22 545.79 535.50 537.41 4.1M
2021-01-25 551.27 553.14 529.46 546.13 6.3M
2021-01-22 549.60 553.67 545.09 548.50 6.2M
2021-01-21 536.74 559.97 530.12 554.70 8.5M
2021-01-20 524.47 537.22 522.27 534.63 6.5M
2021-01-19 520.65 523.76 513.76 521.01 5.7M
2021-01-15 529.12 533.01 513.94 514.38 6.9M
2021-01-14 543.00 543.99 527.22 528.01 7.1M
2021-01-13 539.60 545.00 535.40 541.27 5.3M
2021-01-12 550.10 550.18 533.80 539.39 7.3M
2021-01-11 536.75 558.44 534.50 544.86 13.0M
2021-01-08 534.50 536.84 521.68 531.07 7.3M
2021-01-07 518.70 535.11 515.46 533.76 11.5M
2021-01-06 528.90 529.80 503.44 504.58 14.5M
2021-01-05 523.99 537.74 523.48 536.19 8.1M
2021-01-04 524.17 546.10 518.50 524.54 14.0M