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
2023-12-29 498.13 499.97 487.51 495.22 38.9M
2023-12-28 496.43 498.84 494.12 495.22 24.7M
2023-12-27 495.11 496.80 490.85 494.17 23.4M
2023-12-26 489.68 496.00 489.60 492.79 24.4M
2023-12-22 491.95 493.83 484.67 488.30 25.3M
2023-12-21 488.11 490.95 484.19 489.90 30.0M
2023-12-20 496.55 499.99 480.98 481.11 39.8M
2023-12-19 494.24 497.00 488.95 496.04 46.4M
2023-12-18 494.00 504.33 491.50 500.77 41.3M
2023-12-15 481.94 494.04 481.20 488.90 48.0M
2023-12-14 483.90 486.70 474.22 483.50 39.1M
2023-12-13 476.29 485.94 476.08 480.88 44.8M
2023-12-12 460.46 476.66 460.46 476.57 37.2M
2023-12-11 474.91 475.31 458.30 466.27 51.0M
2023-12-08 465.95 477.41 465.50 475.06 35.9M
2023-12-07 457.00 466.29 456.04 465.96 35.1M
2023-12-06 472.15 473.87 454.12 455.03 38.1M
2023-12-05 454.66 466.00 452.71 465.66 37.2M
2023-12-04 460.77 460.77 450.10 455.10 43.8M
2023-12-01 465.25 472.00 461.87 467.65 36.9M
2023-11-30 480.24 481.10 464.22 467.70 52.6M
2023-11-29 483.79 487.62 478.60 481.40 38.2M
2023-11-28 482.36 483.23 474.73 478.21 40.1M
2023-11-27 478.00 485.30 476.52 482.42 39.6M
2023-11-24 484.70 489.21 477.45 477.76 29.5M
2023-11-22 498.52 503.35 476.90 487.16 90.1M
2023-11-21 501.26 505.17 492.22 499.44 56.6M
2023-11-20 493.12 505.48 491.81 504.09 41.6M
2023-11-17 495.24 497.17 490.07 492.98 32.6M
2023-11-16 486.79 495.25 483.30 494.80 34.0M
2023-11-15 499.35 499.60 482.00 488.88 47.5M
2023-11-14 496.80 498.34 490.40 496.56 41.7M
2023-11-13 483.20 491.16 480.99 486.20 38.4M
2023-11-10 475.00 484.72 472.83 483.35 42.2M
2023-11-09 474.67 482.30 467.50 469.50 54.0M
2023-11-08 461.00 468.67 459.68 465.74 34.7M
2023-11-07 457.19 462.18 451.58 459.55 34.3M
2023-11-06 452.85 459.35 448.99 457.51 40.1M
2023-11-03 440.20 453.09 437.23 450.05 42.5M
2023-11-02 433.28 438.84 428.94 435.06 40.9M
2023-11-01 408.84 423.81 408.69 423.25 43.8M
2023-10-31 404.50 408.79 392.30 407.80 51.8M
2023-10-30 410.87 417.66 404.81 411.61 38.8M
2023-10-27 411.30 412.06 400.15 405.00 41.7M
2023-10-26 418.53 422.56 398.80 403.26 54.1M
2023-10-25 433.98 436.50 415.55 417.79 39.8M
2023-10-24 430.77 436.97 426.91 436.63 40.1M
2023-10-23 412.29 432.48 409.45 429.75 47.9M
2023-10-20 418.90 424.70 410.78 413.87 47.7M
2023-10-19 428.11 432.97 418.82 421.01 50.1M
2023-10-18 425.91 432.19 418.25 421.96 62.7M
2023-10-17 440.00 447.54 424.80 439.38 81.2M
2023-10-16 450.63 462.25 449.12 460.95 37.5M
2023-10-13 469.60 471.16 452.80 454.61 47.5M
2023-10-12 467.77 476.09 463.30 469.45 48.1M
2023-10-11 461.96 468.59 460.50 468.06 37.8M
2023-10-10 453.10 462.59 450.88 457.98 36.9M
2023-10-09 448.42 456.05 443.68 452.73 41.0M
2023-10-06 441.93 457.89 440.26 457.62 43.4M
2023-10-05 440.50 449.00 438.88 446.88 39.3M
2023-10-04 437.42 441.43 432.92 440.41 36.2M
2023-10-03 448.08 451.30 432.46 435.17 47.1M
2023-10-02 440.30 451.75 438.61 447.82 43.3M
2023-09-29 438.27 441.44 433.07 434.99 39.8M
2023-09-28 424.60 434.46 421.15 430.89 42.5M
2023-09-27 423.30 428.72 416.29 424.68 44.5M
2023-09-26 420.01 428.20 416.55 419.11 40.2M
2023-09-25 415.91 425.36 411.77 422.22 41.9M
2023-09-22 415.72 421.15 412.31 416.10 47.9M
2023-09-21 415.83 421.00 409.80 410.17 45.1M
2023-09-20 436.00 439.03 422.23 422.39 36.7M
2023-09-19 438.33 439.66 430.02 435.20 37.3M
2023-09-18 427.48 442.42 420.00 439.66 50.0M
2023-09-15 453.41 455.99 438.08 439.00 50.7M
2023-09-14 459.50 459.87 451.31 455.81 37.0M
2023-09-13 446.00 459.30 445.03 454.85 39.8M
2023-09-12 447.38 456.73 445.31 448.70 34.9M
2023-09-11 461.48 461.63 443.12 451.78 47.4M
2023-09-08 459.42 466.06 452.71 455.72 47.4M
2023-09-07 455.25 463.44 451.52 462.41 43.3M
2023-09-06 484.41 485.49 465.80 470.61 46.9M
2023-09-05 482.23 488.51 478.60 485.48 38.3M
2023-09-01 497.62 498.00 481.42 485.09 46.4M
2023-08-31 493.80 497.44 489.58 493.55 52.9M
2023-08-30 490.44 499.27 484.25 492.64 73.5M
2023-08-29 466.66 490.81 463.91 487.84 70.1M
2023-08-28 464.82 469.80 448.88 468.35 68.5M
2023-08-25 470.12 478.05 450.24 460.18 92.5M
2023-08-24 502.16 502.66 471.59 471.63 115.6M
2023-08-23 458.66 472.00 452.08 471.16 77.9M
2023-08-22 481.35 481.87 453.33 456.68 75.7M
2023-08-21 444.94 470.65 442.22 469.67 69.3M
2023-08-18 426.35 435.78 416.60 432.99 58.4M
2023-08-17 439.70 440.62 430.01 433.44 45.2M
2023-08-16 445.20 446.75 434.06 434.86 52.7M
2023-08-15 445.60 452.68 437.10 439.40 67.7M
2023-08-14 404.86 438.00 403.11 437.53 69.0M
2023-08-11 417.51 420.18 406.39 408.55 53.3M
2023-08-10 421.60 435.74 418.35 423.88 49.3M
2023-08-09 442.74 443.12 421.34 425.54 58.6M
2023-08-08 448.53 452.42 440.56 446.64 35.4M
2023-08-07 451.11 455.40 445.63 454.17 32.2M
2023-08-04 449.85 456.42 443.93 446.80 36.3M
2023-08-03 438.00 451.18 438.00 445.15 32.5M
2023-08-02 458.31 458.40 433.87 442.69 53.0M
2023-08-01 464.60 469.00 460.27 465.07 23.9M
2023-07-31 467.54 471.30 465.06 467.29 25.1M
2023-07-28 466.68 470.27 463.81 467.50 33.1M
2023-07-27 465.19 473.95 457.50 459.00 45.6M
2023-07-26 460.21 460.53 446.30 454.52 36.4M
2023-07-25 449.41 461.83 449.23 456.79 34.8M
2023-07-24 447.31 451.09 440.40 446.12 38.3M
2023-07-21 457.88 458.66 441.00 443.09 96.4M
2023-07-20 465.07 470.87 450.62 455.20 53.8M
2023-07-19 474.64 478.18 467.42 470.77 42.8M
2023-07-18 467.01 478.96 457.34 474.94 57.0M
2023-07-17 462.89 464.96 452.62 464.61 51.0M
2023-07-14 465.83 480.88 450.60 454.69 77.2M
2023-07-13 445.18 461.55 444.92 459.77 47.8M
2023-07-12 430.33 439.35 427.77 439.02 48.1M
2023-07-11 424.81 427.58 420.67 424.05 29.8M
2023-07-10 426.57 428.11 416.49 421.80 35.4M
2023-07-07 423.22 432.14 421.80 425.03 35.6M
2023-07-06 418.44 421.79 413.46 421.03 30.4M
2023-07-05 421.35 431.77 420.85 423.17 32.4M
2023-07-03 425.17 428.98 422.02 424.13 19.8M
2023-06-30 416.80 425.50 415.01 423.02 50.1M
2023-06-29 415.58 416.00 406.00 408.22 38.1M
2023-06-28 406.60 418.45 405.18 411.17 58.3M
2023-06-27 407.99 419.40 404.48 418.76 46.2M
2023-06-26 424.61 427.64 401.00 406.32 59.4M
2023-06-23 424.64 428.09 420.15 422.09 35.8M
2023-06-22 422.53 434.26 422.34 430.25 41.8M
2023-06-21 435.01 436.15 420.80 430.45 55.2M
2023-06-20 429.98 439.90 426.74 438.08 45.1M
2023-06-16 434.50 437.21 426.61 426.92 65.6M
2023-06-15 426.02 432.89 421.47 426.53 56.9M
2023-06-14 408.24 430.00 405.52 429.97 74.0M
2023-06-13 401.86 411.01 397.40 410.22 61.3M
2023-06-12 392.00 395.30 386.18 394.82 39.0M
2023-06-09 390.37 397.11 385.67 387.70 42.8M
2023-06-08 377.24 388.64 375.05 385.10 41.8M
2023-06-07 389.15 394.99 373.56 374.75 51.2M
2023-06-06 388.30 391.60 381.48 386.54 38.9M
2023-06-05 389.09 395.65 387.07 391.71 39.6M
2023-06-02 400.97 405.00 390.58 393.27 48.3M
2023-06-01 384.89 400.50 383.40 397.70 63.6M
2023-05-31 394.88 402.95 378.22 378.34 100.3M
2023-05-30 405.95 419.38 399.49 401.11 92.3M
2023-05-26 378.90 391.70 375.50 389.46 71.4M
2023-05-25 385.23 394.80 366.35 379.80 154.4M
2023-05-24 302.10 306.07 298.06 305.38 72.1M
2023-05-23 310.00 312.88 306.31 306.88 35.6M
2023-05-22 309.01 315.20 306.80 311.76 37.2M
2023-05-19 315.36 315.80 309.16 312.64 47.4M
2023-05-18 304.10 318.28 303.20 316.78 74.9M
2023-05-17 295.84 301.99 294.30 301.78 43.3M
2023-05-16 288.41 298.70 288.32 292.13 44.9M
2023-05-15 285.09 289.69 281.52 289.53 29.4M
2023-05-12 285.29 287.80 280.46 283.40 27.4M
2023-05-11 288.96 289.50 282.46 285.78 32.2M
2023-05-10 290.05 291.13 284.61 288.85 36.9M
2023-05-09 288.99 289.73 284.50 285.71 31.5M
2023-05-08 285.22 292.20 283.50 291.51 34.5M
2023-05-05 278.26 287.55 277.31 286.80 36.1M
2023-05-04 276.51 278.59 272.40 275.62 32.2M
2023-05-03 278.40 283.67 274.72 278.02 38.3M
2023-05-02 286.80 288.36 280.83 282.10 40.3M
2023-05-01 278.40 290.58 277.80 289.10 57.0M
2023-04-28 272.25 277.58 270.71 277.49 29.2M
2023-04-27 273.63 274.95 266.25 272.26 37.7M
2023-04-26 270.02 273.30 267.05 269.56 40.6M
2023-04-25 270.78 272.47 262.25 262.41 37.9M
2023-04-24 270.13 273.66 266.71 270.42 33.9M
2023-04-21 269.52 271.83 267.22 271.19 34.5M
2023-04-20 276.71 280.30 270.00 271.04 42.8M
2023-04-19 273.61 280.00 272.32 279.31 35.9M
2023-04-18 275.34 281.10 273.57 276.67 60.5M
2023-04-17 265.66 270.06 264.33 270.02 32.1M
2023-04-14 265.04 268.83 262.20 267.58 39.6M
2023-04-13 267.34 268.87 263.29 264.63 35.4M
2023-04-12 273.70 274.68 264.48 264.95 44.6M
2023-04-11 277.24 277.90 271.26 271.69 31.4M
2023-04-10 268.23 276.21 266.69 275.79 39.5M
2023-04-06 265.84 270.80 264.27 270.37 39.8M
2023-04-05 268.29 269.98 263.95 268.81 51.5M
2023-04-04 279.66 280.00 273.07 274.53 36.9M
2023-04-03 275.09 280.00 273.36 279.65 39.9M
2023-03-31 271.40 278.34 271.05 277.77 43.4M
2023-03-30 272.29 274.99 271.02 273.83 36.5M
2023-03-29 268.25 270.78 265.97 269.84 39.4M
2023-03-28 264.47 265.13 258.50 264.10 35.6M
2023-03-27 268.37 270.00 263.65 265.31 36.1M
2023-03-24 270.31 271.67 263.55 267.79 45.5M
2023-03-23 271.16 274.99 266.90 271.91 56.5M
2023-03-22 264.25 275.89 262.37 264.68 79.7M
2023-03-21 261.80 263.92 253.81 261.99 54.7M
2023-03-20 256.15 260.24 251.30 259.00 43.3M
2023-03-17 259.82 263.99 256.68 257.25 84.9M
2023-03-16 240.27 255.88 238.94 255.41 58.5M
2023-03-15 237.61 242.86 233.60 242.28 52.4M
2023-03-14 234.96 242.19 234.60 240.63 47.5M
2023-03-13 227.52 232.98 222.97 229.66 42.2M
2023-03-10 234.09 236.27 227.26 229.65 47.5M
2023-03-09 241.75 244.54 233.83 234.36 50.1M
2023-03-08 234.87 242.00 234.24 241.81 51.4M
2023-03-07 236.00 241.25 232.41 232.88 51.5M
2023-03-06 238.91 242.48 234.87 235.54 43.7M
2023-03-03 233.20 239.00 231.30 238.90 41.2M
2023-03-02 224.88 233.80 224.32 233.14 39.0M
2023-03-01 231.92 232.56 225.08 226.98 46.0M
2023-02-28 233.72 238.25 232.06 232.16 45.6M
2023-02-27 236.70 238.80 234.54 235.01 45.3M
2023-02-24 232.25 234.74 229.47 232.86 59.0M
2023-02-23 234.40 238.88 230.25 236.64 111.8M
2023-02-22 207.07 211.04 204.21 207.54 51.3M
2023-02-21 210.00 214.94 206.18 206.55 41.0M
2023-02-17 216.31 217.40 209.75 213.88 46.6M
2023-02-16 221.33 225.50 219.27 220.02 41.2M
2023-02-15 225.49 228.55 221.06 227.64 42.1M
2023-02-14 215.78 230.49 213.66 229.71 67.5M
2023-02-13 215.38 220.48 209.62 217.88 47.5M
2023-02-10 216.90 220.78 208.11 212.65 55.1M
2023-02-09 226.06 230.20 221.20 223.37 52.4M
2023-02-08 223.87 228.78 220.08 222.05 56.0M
2023-02-07 213.82 222.59 211.50 221.73 66.4M
2023-02-06 208.06 215.70 207.86 210.89 45.2M
2023-02-03 210.00 217.45 207.89 211.00 42.9M
2023-02-02 210.00 219.49 207.00 217.09 56.4M
2023-02-01 196.91 211.92 196.11 209.43 66.0M
2023-01-31 191.70 196.87 189.50 195.37 49.8M
2023-01-30 199.50 201.40 191.50 191.62 48.9M
2023-01-27 194.62 206.28 194.05 203.65 54.2M
2023-01-26 197.01 201.66 192.78 198.02 49.0M
2023-01-25 189.13 193.70 185.80 193.23 45.0M
2023-01-24 188.27 194.95 188.20 192.65 49.6M
2023-01-23 180.64 192.45 178.18 191.93 65.5M
2023-01-20 170.11 178.56 168.25 178.39 56.5M
2023-01-19 170.36 171.97 167.31 167.65 45.3M
2023-01-18 176.67 178.73 172.82 173.77 44.0M
2023-01-17 168.99 177.28 168.99 177.02 51.1M
2023-01-13 162.78 169.22 161.65 168.99 44.7M
2023-01-12 161.00 166.37 154.92 165.11 55.1M
2023-01-11 158.40 160.28 155.63 160.01 35.3M
2023-01-10 155.07 159.62 154.72 159.09 38.4M
2023-01-09 152.84 160.56 151.41 156.28 50.4M
2023-01-06 144.74 150.10 140.34 148.59 40.5M
2023-01-05 144.91 145.64 141.48 142.65 38.9M
2023-01-04 145.67 148.53 142.41 147.49 43.1M
2023-01-03 148.51 149.96 140.96 143.15 40.1M