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
2022-12-30 143.34 146.29 142.33 146.14 31.0M
2022-12-29 144.02 146.83 142.27 146.03 35.5M
2022-12-28 139.27 142.62 138.84 140.36 35.1M
2022-12-27 150.74 151.00 140.56 141.21 46.5M
2022-12-23 151.96 153.39 148.83 152.06 34.9M
2022-12-22 160.94 161.38 148.82 153.39 56.5M
2022-12-21 161.14 166.27 161.02 165.01 32.5M
2022-12-20 160.64 163.10 158.52 160.85 40.3M
2022-12-19 165.72 166.09 161.45 162.54 35.4M
2022-12-16 168.64 170.41 164.10 165.71 47.8M
2022-12-15 171.46 173.20 167.00 169.52 47.9M
2022-12-14 179.87 182.52 174.20 176.74 49.9M
2022-12-13 185.31 187.90 177.11 180.72 65.7M
2022-12-12 170.37 175.38 167.97 175.35 45.7M
2022-12-09 171.60 175.83 169.75 170.01 46.5M
2022-12-08 162.73 171.79 159.59 171.69 51.5M
2022-12-07 157.72 161.86 156.67 161.20 37.2M
2022-12-06 165.30 165.73 158.19 159.87 35.3M
2022-12-05 166.79 169.95 164.72 166.10 35.2M
2022-12-02 166.59 169.33 164.45 168.76 37.1M
2022-12-01 169.99 172.65 166.35 171.35 47.1M
2022-11-30 156.97 169.30 155.97 169.23 56.5M
2022-11-29 158.27 159.32 155.20 156.39 29.8M
2022-11-28 160.26 163.57 157.25 158.27 30.4M
2022-11-25 163.18 164.87 161.72 162.70 16.8M
2022-11-23 160.98 165.27 160.48 165.19 42.7M
2022-11-22 153.28 160.58 151.22 160.38 47.3M
2022-11-21 151.47 154.77 150.80 153.17 40.5M
2022-11-18 159.66 160.02 151.20 154.09 49.2M
2022-11-17 157.15 162.66 155.35 156.77 71.1M
2022-11-16 161.62 163.62 158.73 159.10 65.0M
2022-11-15 167.22 169.98 163.82 166.66 54.6M
2022-11-14 162.18 165.40 159.22 162.95 52.8M
2022-11-11 158.08 163.89 154.82 163.27 65.5M
2022-11-10 148.00 157.73 145.47 157.50 70.1M
2022-11-09 141.62 142.11 137.59 137.76 45.4M
2022-11-08 148.01 148.91 142.16 146.02 59.5M
2022-11-07 142.28 144.12 139.54 143.01 41.0M
2022-11-04 139.86 142.29 136.97 141.56 61.3M
2022-11-03 130.43 137.81 129.56 134.21 50.0M
2022-11-02 138.50 142.10 132.11 132.19 67.3M
2022-11-01 138.11 139.25 135.19 135.43 43.3M
2022-10-31 137.78 138.38 132.97 134.97 48.6M
2022-10-28 131.04 138.50 130.61 138.34 52.1M
2022-10-27 136.30 138.38 131.22 131.76 58.3M
2022-10-26 128.69 133.88 127.08 128.96 53.6M
2022-10-25 126.94 133.00 126.64 132.61 50.5M
2022-10-24 125.08 127.10 120.64 125.99 51.7M
2022-10-21 120.98 124.98 118.87 124.66 60.9M
2022-10-20 121.13 127.69 121.05 121.94 65.2M
2022-10-19 118.79 123.50 118.34 120.51 52.3M
2022-10-18 123.44 124.92 116.18 119.67 65.9M
2022-10-17 115.18 119.48 115.17 118.88 58.1M
2022-10-14 120.57 121.11 112.04 112.27 71.3M
2022-10-13 109.71 120.78 108.13 119.60 85.0M
2022-10-12 115.79 117.35 113.45 115.00 49.3M
2022-10-11 115.61 118.46 112.83 115.86 66.7M
2022-10-10 120.37 121.24 114.08 116.70 69.9M
2022-10-07 125.05 126.70 120.22 120.76 67.2M
2022-10-06 132.20 136.56 131.03 131.30 64.4M
2022-10-05 129.11 133.21 126.21 132.09 50.7M
2022-10-04 128.79 132.20 128.79 131.67 58.4M
2022-10-03 123.47 126.78 121.05 125.12 54.7M
2022-09-30 120.87 126.33 120.75 121.39 56.6M
2022-09-29 124.48 125.00 119.46 122.20 53.3M
2022-09-28 124.10 128.23 123.54 127.36 54.2M
2022-09-27 125.07 127.36 122.58 124.13 55.4M
2022-09-26 124.91 126.59 122.14 122.28 54.7M
2022-09-23 124.20 126.11 122.57 125.16 66.3M
2022-09-22 130.70 131.49 124.28 125.61 75.9M
2022-09-21 132.13 140.31 131.10 132.61 80.8M
2022-09-20 132.15 134.83 130.57 131.76 52.5M
2022-09-19 130.12 134.63 130.10 133.82 57.0M
2022-09-16 127.42 132.12 126.17 131.98 67.1M
2022-09-15 130.15 132.33 127.90 129.29 52.4M
2022-09-14 132.54 132.90 129.13 131.28 58.9M
2022-09-13 138.02 139.22 130.99 131.31 71.5M
2022-09-12 143.69 145.47 141.98 145.05 48.4M
2022-09-09 141.57 144.74 141.26 143.87 48.7M
2022-09-08 134.59 140.08 133.69 139.90 62.5M
2022-09-07 135.63 138.38 133.46 137.14 51.3M
2022-09-06 137.31 137.79 133.51 134.65 53.6M
2022-09-02 141.00 141.71 135.91 136.47 74.3M
2022-09-01 142.09 143.80 132.70 139.37 117.9M
2022-08-31 153.84 155.40 149.59 150.94 57.4M
2022-08-30 159.60 160.39 151.82 154.68 53.0M
2022-08-29 160.20 163.38 157.67 158.01 49.6M
2022-08-26 178.57 179.24 162.37 162.60 76.9M
2022-08-25 168.44 179.47 168.33 179.13 77.1M
2022-08-24 170.12 174.06 168.95 172.22 52.3M
2022-08-23 169.89 174.65 169.70 171.81 37.0M
2022-08-22 174.90 175.58 169.66 170.34 41.0M
2022-08-19 184.06 185.20 177.70 178.49 44.2M
2022-08-18 183.01 188.65 181.83 187.73 41.5M
2022-08-17 185.23 186.88 181.45 183.35 44.7M
2022-08-16 189.20 191.42 185.01 188.79 45.1M
2022-08-15 187.01 191.64 186.13 190.32 45.8M
2022-08-12 181.60 187.18 179.53 187.09 47.8M
2022-08-11 181.31 187.07 178.76 179.42 50.9M
2022-08-10 176.98 181.18 173.17 180.97 59.7M
2022-08-09 172.52 174.47 167.24 170.86 66.8M
2022-08-08 175.02 182.39 172.42 177.93 98.4M
2022-08-05 188.10 192.29 186.66 189.89 38.6M
2022-08-04 188.49 192.74 187.60 192.15 41.0M
2022-08-03 181.84 189.68 181.37 188.93 41.8M
2022-08-02 181.22 189.38 180.92 185.26 49.0M
2022-08-01 181.82 188.46 179.90 184.41 47.6M
2022-07-29 178.13 182.44 176.92 181.63 43.5M
2022-07-28 179.75 181.40 174.40 179.84 47.5M
2022-07-27 170.32 179.36 169.13 177.90 57.0M
2022-07-26 168.89 169.19 164.78 165.33 39.8M
2022-07-25 170.19 171.24 166.49 170.24 48.1M
2022-07-22 178.93 179.67 171.37 173.19 53.7M
2022-07-21 178.85 181.44 175.45 180.50 55.7M
2022-07-20 169.47 179.33 168.01 178.07 76.1M
2022-07-19 164.86 171.10 161.72 169.92 70.2M
2022-07-18 163.02 168.97 160.02 161.01 67.1M
2022-07-15 156.59 157.82 154.45 157.62 38.6M
2022-07-14 151.08 154.73 147.28 153.72 45.6M
2022-07-13 145.90 153.75 144.65 151.64 52.2M
2022-07-12 152.68 154.31 148.77 150.82 45.8M
2022-07-11 155.26 155.27 150.38 151.52 43.8M
2022-07-08 154.30 160.37 153.89 158.38 46.8M
2022-07-07 154.56 159.45 153.89 158.58 49.3M
2022-07-06 150.10 153.19 147.89 151.30 52.9M
2022-07-05 141.75 149.71 140.55 149.64 65.2M
2022-07-01 148.99 150.63 143.92 145.23 57.8M
2022-06-30 153.61 155.67 148.62 151.59 68.6M
2022-06-29 158.14 158.20 151.70 155.42 48.2M
2022-06-28 169.00 172.02 159.45 159.82 46.2M
2022-06-27 173.12 173.30 166.26 168.69 42.8M
2022-06-24 165.00 171.40 163.10 171.26 47.2M
2022-06-23 165.19 165.85 158.53 162.25 46.4M
2022-06-22 162.26 166.62 161.80 163.60 43.8M
2022-06-21 164.75 170.08 164.07 165.66 48.3M
2022-06-17 156.48 159.95 153.28 158.80 63.0M
2022-06-16 158.60 159.42 154.01 156.01 55.5M
2022-06-15 160.95 168.68 159.26 165.27 56.4M
2022-06-14 157.31 160.66 154.12 158.36 47.0M
2022-06-13 160.00 163.12 156.06 156.47 60.4M
2022-06-10 176.00 176.97 168.69 169.74 46.6M
2022-06-09 184.81 189.33 180.41 180.48 39.6M
2022-06-08 187.99 191.80 185.35 186.48 36.3M
2022-06-07 184.72 190.00 181.88 189.26 38.9M
2022-06-06 191.39 193.37 185.64 187.86 42.2M
2022-06-03 190.82 193.32 185.22 187.20 59.9M
2022-06-02 182.92 196.19 181.98 195.92 64.9M
2022-06-01 187.24 190.53 181.22 183.20 54.5M
2022-05-31 189.80 192.00 183.50 186.72 66.4M
2022-05-27 181.86 188.81 181.00 188.11 73.8M
2022-05-26 160.36 180.92 160.22 178.51 99.7M
2022-05-25 160.20 171.11 160.00 169.75 78.1M
2022-05-24 165.10 165.97 157.80 161.54 58.9M
2022-05-23 162.74 169.15 161.79 168.98 64.0M
2022-05-20 173.32 174.10 157.55 166.94 73.9M
2022-05-19 169.37 176.87 167.34 171.24 62.1M
2022-05-18 177.05 181.18 168.64 169.38 54.5M
2022-05-17 180.74 183.71 176.34 181.77 58.6M
2022-05-16 175.09 177.88 171.06 172.64 52.1M
2022-05-13 167.88 179.28 165.93 177.06 67.0M
2022-05-12 162.19 167.88 155.67 161.75 70.9M
2022-05-11 173.47 177.53 165.68 166.30 67.0M
2022-05-10 176.89 181.98 170.25 175.95 76.1M
2022-05-09 180.34 182.55 168.27 169.50 64.4M
2022-05-06 187.36 195.12 179.90 186.75 63.3M
2022-05-05 198.67 199.25 185.00 188.44 62.6M
2022-05-04 199.23 204.00 187.51 203.34 64.9M
2022-05-03 194.00 198.25 191.33 196.02 47.6M
2022-05-02 185.41 195.74 183.91 195.33 57.2M
2022-04-29 194.02 201.29 185.17 185.47 50.0M
2022-04-28 189.67 200.37 184.90 197.82 57.0M
2022-04-27 185.98 191.67 182.90 184.15 49.9M
2022-04-26 197.18 197.88 186.70 187.88 65.3M
2022-04-25 192.02 199.45 190.96 199.02 64.2M
2022-04-22 203.03 204.86 195.00 195.15 62.5M
2022-04-21 217.09 223.92 200.00 201.83 65.6M
2022-04-20 225.17 226.70 212.00 214.82 46.9M
2022-04-19 217.20 223.73 213.14 221.98 51.3M
2022-04-18 212.00 220.88 210.79 217.83 52.6M
2022-04-14 225.05 227.77 211.63 212.58 56.9M
2022-04-13 217.28 225.00 214.55 222.03 51.7M
2022-04-12 225.37 227.25 212.82 215.04 66.2M
2022-04-11 222.14 223.20 216.60 219.17 57.5M
2022-04-08 239.17 239.23 230.62 231.19 52.5M
2022-04-07 244.41 247.22 234.78 242.08 55.8M
2022-04-06 249.34 253.00 240.03 244.07 70.4M
2022-04-05 272.54 273.19 258.20 259.31 43.7M
2022-04-04 267.28 275.58 266.13 273.60 39.8M
2022-04-01 273.75 274.96 262.67 267.12 51.7M
2022-03-31 277.82 282.48 272.70 272.86 52.3M
2022-03-30 283.04 284.96 275.03 276.90 46.3M
2022-03-29 286.95 289.46 279.80 286.56 48.9M
2022-03-28 277.56 282.50 272.06 282.19 42.5M
2022-03-25 278.86 283.58 272.71 276.92 57.9M
2022-03-24 261.66 283.20 259.07 281.50 87.7M
2022-03-23 261.26 266.12 255.75 256.34 50.2M
2022-03-22 267.27 272.38 260.72 265.24 54.7M
2022-03-21 265.07 271.52 259.67 267.34 59.2M
2022-03-18 247.99 265.69 246.24 264.53 73.1M
2022-03-17 241.20 248.42 239.06 247.66 47.2M
2022-03-16 235.00 245.97 231.72 244.96 67.1M
2022-03-15 215.18 230.38 213.22 229.73 49.2M
2022-03-14 218.69 222.62 211.59 213.30 38.5M
2022-03-11 230.22 231.45 220.46 221.00 36.7M
2022-03-10 225.31 227.88 218.82 226.58 42.8M
2022-03-09 223.87 232.20 222.47 230.14 49.3M
2022-03-08 213.09 223.73 206.50 215.14 55.7M
2022-03-07 228.17 230.33 213.30 213.52 45.1M
2022-03-04 233.84 236.80 224.82 229.36 43.2M
2022-03-03 242.62 243.26 234.69 237.14 36.5M
2022-03-02 237.56 244.09 234.15 242.20 39.0M
2022-03-01 242.91 243.77 231.32 234.77 41.2M
2022-02-28 239.92 246.65 237.07 243.85 47.7M
2022-02-25 237.21 242.17 233.81 241.57 52.9M
2022-02-24 210.15 238.00 208.90 237.48 73.6M
2022-02-23 238.02 241.55 223.01 223.87 56.7M
2022-02-22 230.35 240.64 230.00 233.90 63.3M
2022-02-18 246.68 249.86 231.00 236.42 76.1M
2022-02-17 256.30 257.85 241.65 245.07 81.1M
2022-02-16 262.59 265.82 255.52 265.11 73.3M
2022-02-15 249.49 265.45 247.84 264.95 70.2M
2022-02-14 239.34 248.75 237.55 242.67 44.0M
2022-02-11 259.16 261.52 237.73 239.49 60.5M
2022-02-10 259.95 269.25 256.00 258.24 51.3M
2022-02-09 256.22 267.25 253.53 267.05 52.4M
2022-02-08 243.59 252.30 239.80 251.08 41.0M
2022-02-07 243.72 251.82 242.02 247.28 37.7M
2022-02-04 239.72 246.35 236.32 243.19 35.5M
2022-02-03 244.58 250.77 237.80 239.48 41.0M
2022-02-02 257.94 258.17 245.53 252.42 54.3M
2022-02-01 251.04 251.45 238.90 246.38 51.9M
2022-01-31 231.82 245.09 230.52 244.86 56.5M
2022-01-28 220.12 228.58 212.96 228.40 54.4M
2022-01-27 235.68 239.95 216.75 219.44 57.3M
2022-01-26 232.40 240.57 223.00 227.72 75.6M
2022-01-25 225.46 229.43 220.00 223.24 66.5M
2022-01-24 223.30 233.80 208.88 233.72 91.6M
2022-01-21 235.07 248.23 232.63 233.74 71.9M
2022-01-20 253.04 255.79 240.78 241.50 43.5M
2022-01-19 260.79 265.43 250.52 250.67 48.8M
2022-01-18 262.60 266.38 257.70 259.03 42.5M
2022-01-14 263.00 271.97 262.10 269.42 39.6M
2022-01-13 283.79 284.80 264.98 265.75 54.1M
2022-01-12 280.67 285.95 276.08 279.99 38.3M
2022-01-11 273.23 280.65 268.39 278.17 40.4M
2022-01-10 265.81 274.69 256.44 274.00 59.5M
2022-01-07 281.41 284.22 270.57 272.47 41.0M
2022-01-06 276.40 284.38 270.65 281.78 45.4M
2022-01-05 289.49 294.16 275.33 276.04 49.8M
2022-01-04 302.77 304.68 283.49 292.90 52.7M
2022-01-03 298.15 307.11 297.85 301.21 39.2M