NVIDIA

NVDA
🏛️ uk →
176.30
Last Update: 2025-09-26
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 30.34 30.01 29.41 29.58 0.0M
2021-12-30 29.59 30.42 29.60 30.34 0.2M
2021-12-29 30.55 30.53 29.38 29.59 7.9M
2021-12-24 29.56 30.26 29.64 29.56 7.5M
2021-12-23 29.32 30.05 29.40 29.89 3.4M
2021-12-22 28.87 29.68 28.56 29.32 0.4M
2021-12-21 27.54 28.89 27.42 27.86 1.3M
2021-12-20 26.75 28.44 27.15 27.54 1.0M
2021-12-17 28.88 28.96 27.76 28.57 4.6M
2021-12-16 30.89 31.25 28.38 28.88 20.5M
2021-12-15 27.74 29.11 27.87 28.89 2.2M
2021-12-14 28.61 28.82 27.26 27.74 1.4M
2021-12-13 30.10 30.83 28.81 29.22 1.1M
2021-12-10 30.60 31.24 29.87 30.10 3.5M
2021-12-09 32.05 32.42 30.55 31.30 7.9M
2021-12-08 31.78 32.43 31.60 32.05 0.3M
2021-12-07 30.52 32.31 30.39 31.78 0.3M
2021-12-06 30.39 31.50 28.07 29.11 2.8M
2021-12-03 31.74 32.70 30.15 30.39 25.2M
2021-12-02 31.81 32.45 31.04 31.74 9.8M
2021-12-01 31.97 33.57 32.03 33.10 1.5M
2021-11-30 33.03 34.21 31.88 32.48 0.9M
2021-11-29 31.47 33.15 32.05 32.42 4.1M
2021-11-26 32.77 33.36 31.35 31.47 17.7M
2021-11-25 32.77 33.46 33.16 32.77 0.0M
2021-11-24 31.48 32.62 30.94 32.33 8.8M
2021-11-23 31.44 32.33 30.88 31.48 0.4M
2021-11-22 32.51 34.60 32.15 33.42 0.5M
2021-11-19 32.25 32.99 31.49 32.51 0.7M
2021-11-18 29.92 32.74 29.60 31.78 1.9M
2021-11-17 30.37 30.69 29.25 29.92 1.0M
2021-11-16 29.83 30.47 29.70 30.37 0.2M
2021-11-15 30.35 30.84 29.26 29.83 2.4M
2021-11-12 29.86 30.98 29.63 30.35 0.2M
2021-11-11 29.94 30.57 29.69 29.86 0.6M
2021-11-10 31.30 30.84 28.79 29.94 1.9M
2021-11-09 31.02 32.44 29.98 31.30 0.9M
2021-11-08 30.13 31.03 29.93 31.02 0.9M
2021-11-05 29.32 31.32 29.68 30.67 1.1M
2021-11-04 26.57 31.34 27.13 29.84 1.5M
2021-11-03 26.57 26.78 26.25 26.57 0.4M
2021-11-02 25.74 26.68 25.80 26.57 0.8M
2021-11-01 25.19 25.89 25.24 25.74 0.3M
2021-10-29 24.63 25.71 24.94 25.19 4.3M
2021-10-28 24.99 24.92 24.52 24.63 1.1M
2021-10-27 24.70 25.08 24.28 24.99 0.4M
2021-10-26 22.82 25.26 23.71 25.08 0.6M
2021-10-25 22.77 23.32 22.79 22.82 1.5M
2021-10-22 22.45 23.12 22.57 22.77 0.7M
2021-10-21 22.22 22.63 22.08 22.45 0.4M
2021-10-20 22.31 22.43 21.99 22.22 0.8M
2021-10-19 22.06 22.58 22.05 22.31 0.5M
2021-10-18 21.81 22.24 21.65 22.06 0.1M
2021-10-15 21.48 22.21 21.67 21.81 0.4M
2021-10-14 20.94 21.66 21.15 21.48 0.8M
2021-10-13 20.87 20.97 20.72 20.94 0.2M
2021-10-12 20.94 21.05 20.54 20.87 0.3M
2021-10-11 21.07 21.06 20.55 20.94 0.2M
2021-10-08 21.06 21.46 20.80 21.07 0.3M
2021-10-07 20.39 21.32 20.98 21.06 0.2M
2021-10-06 20.36 20.82 20.08 20.39 0.3M
2021-10-05 19.93 20.62 19.88 20.36 0.2M
2021-10-04 20.49 20.53 19.64 19.93 0.4M
2021-10-01 20.78 21.15 20.21 20.49 0.2M
2021-09-30 20.62 21.05 20.70 20.78 0.3M
2021-09-29 20.94 21.14 20.48 20.94 0.6M
2021-09-28 21.45 22.01 20.65 20.94 0.8M
2021-09-27 21.95 22.52 21.34 21.45 0.3M
2021-09-24 22.21 22.90 21.87 21.95 21.5M
2021-09-23 21.66 22.51 21.91 22.21 1.4M
2021-09-22 21.10 21.90 21.20 21.34 0.6M
2021-09-21 21.02 21.75 20.97 21.10 0.3M
2021-09-20 22.23 21.90 20.77 21.02 0.4M
2021-09-17 22.02 22.65 21.99 22.23 2.3M
2021-09-16 22.30 22.70 21.94 22.02 3.3M
2021-09-15 22.10 22.60 21.98 22.30 0.5M
2021-09-14 22.12 22.39 22.06 22.10 0.3M
2021-09-13 22.58 22.95 21.87 22.12 0.9M
2021-09-10 22.47 22.61 22.30 22.58 0.5M
2021-09-09 22.17 22.70 22.11 22.47 2.6M
2021-09-08 22.59 22.98 21.98 22.17 1.2M
2021-09-07 22.89 23.21 22.52 22.59 0.4M
2021-09-06 22.89 23.24 23.24 22.89 0.0M
2021-09-03 22.46 22.99 22.20 22.74 13.0M
2021-09-02 22.48 22.66 22.30 22.46 1.4M
2021-09-01 22.47 22.69 22.38 22.48 0.1M
2021-08-31 22.31 22.88 22.14 22.14 0.2M
2021-08-27 22.10 22.60 22.13 22.31 0.5M
2021-08-26 22.46 22.52 21.80 22.10 1.8M
2021-08-25 21.80 22.47 21.62 22.46 0.7M
2021-08-24 21.58 22.31 21.54 21.80 1.4M
2021-08-23 20.35 21.88 20.97 21.58 2.6M
2021-08-20 20.16 20.82 19.90 20.35 0.9M
2021-08-19 19.40 20.49 18.78 20.16 1.1M
2021-08-18 19.51 19.96 19.28 19.40 0.4M
2021-08-17 19.52 20.27 19.28 19.51 0.1M
2021-08-16 19.89 20.28 19.48 19.52 0.2M
2021-08-13 19.99 20.23 19.88 19.89 0.2M
2021-08-12 19.65 20.02 19.62 19.70 0.1M
2021-08-11 20.02 20.35 19.43 19.65 0.1M
2021-08-10 20.48 20.41 19.84 20.02 0.1M
2021-08-09 20.31 20.50 20.16 20.48 0.1M
2021-08-06 20.61 20.88 20.21 20.31 0.5M
2021-08-05 20.08 20.72 20.26 20.61 0.3M
2021-08-04 19.43 20.27 19.83 20.08 0.2M
2021-08-03 19.76 20.20 19.23 19.43 0.7M
2021-08-02 19.35 19.94 19.36 19.76 0.4M
2021-07-30 19.59 19.83 19.29 19.35 0.3M
2021-07-29 19.48 19.91 19.36 19.59 0.2M
2021-07-28 18.89 19.62 19.00 19.48 0.4M
2021-07-27 19.43 19.60 18.75 19.18 0.2M
2021-07-26 19.33 19.44 18.92 19.43 0.3M
2021-07-23 19.28 19.70 19.26 19.33 0.1M
2021-07-22 19.39 19.88 19.28 19.28 0.3M
2021-07-21 18.28 19.52 18.76 19.39 0.5M
2021-07-20 19.23 18.99 18.18 18.28 0.5M
2021-07-19 18.21 19.02 17.82 18.93 0.9M
2021-07-16 19.31 19.27 18.32 18.65 0.9M
2021-07-15 20.10 19.84 18.88 19.31 0.9M
2021-07-14 20.50 20.47 19.75 20.10 0.8M
2021-07-13 20.30 20.61 20.14 20.50 0.1M
2021-07-12 19.98 20.48 20.05 20.30 0.2M
2021-07-09 19.82 20.08 19.76 19.98 0.9M
2021-07-08 20.44 20.58 19.70 19.82 2.4M
2021-07-07 20.78 20.95 20.34 20.44 2.2M
2021-07-06 20.62 20.83 20.35 20.78 0.7M
2021-07-05 20.49 20.66 20.66 20.61 0.0M
2021-07-02 20.06 20.47 20.22 20.32 0.2M
2021-07-01 20.11 20.45 20.00 20.06 0.7M
2021-06-30 19.68 20.16 19.92 20.11 1.2M
2021-06-29 19.76 20.14 19.68 19.68 0.2M
2021-06-28 18.97 20.07 19.20 19.76 2.6M
2021-06-25 19.29 19.47 18.93 18.97 2.3M
2021-06-24 18.93 19.41 19.11 19.29 0.5M
2021-06-23 18.86 19.13 18.97 18.93 0.2M
2021-06-22 18.41 18.96 18.45 18.86 0.7M
2021-06-21 18.67 18.79 17.85 17.88 0.6M
2021-06-18 18.73 19.35 18.81 19.18 1.2M
2021-06-17 17.93 18.82 17.68 18.73 1.0M
2021-06-16 18.03 17.93 17.68 17.93 0.1M
2021-06-15 17.91 18.02 17.83 18.03 0.9M
2021-06-14 17.72 18.02 17.72 17.91 1.2M
2021-06-11 17.37 17.92 17.45 17.72 1.0M
2021-06-10 17.43 17.53 17.20 17.37 0.4M
2021-06-09 17.27 17.57 16.29 17.43 0.8M
2021-06-08 17.20 17.60 17.20 17.27 1.5M
2021-06-07 17.44 17.77 17.21 17.47 0.4M
2021-06-04 16.79 17.64 16.99 17.44 1.8M
2021-06-03 16.69 17.25 16.59 16.79 0.6M
2021-06-02 16.00 16.90 16.25 16.69 0.6M
2021-06-01 16.15 16.33 15.94 16.00 0.2M
2021-05-28 15.59 16.21 15.50 15.92 0.9M
2021-05-27 15.66 15.72 15.48 15.59 0.5M
2021-05-26 15.49 15.78 15.62 15.66 0.7M
2021-05-25 15.62 15.80 15.49 15.49 2.8M
2021-05-24 14.91 15.72 15.20 15.62 0.4M
2021-05-21 14.43 15.21 14.79 14.91 0.3M
2021-05-20 13.79 14.60 14.00 14.43 0.3M
2021-05-19 14.20 14.16 13.57 13.79 0.1M
2021-05-18 13.96 14.36 14.17 14.20 0.2M
2021-05-17 14.07 14.16 13.89 13.96 0.2M
2021-05-14 13.69 14.24 13.67 14.07 0.3M
2021-05-13 13.99 14.06 13.47 13.90 0.7M
2021-05-12 14.16 14.22 13.77 13.99 0.2M
2021-05-11 14.45 14.28 13.76 14.16 0.4M
2021-05-10 14.79 14.79 14.35 14.45 0.3M
2021-05-07 14.35 14.95 14.69 14.79 0.1M
2021-05-06 14.58 14.53 14.23 14.35 0.4M
2021-05-05 14.12 14.79 14.57 14.58 0.1M
2021-05-04 15.21 14.63 14.05 14.12 0.6M
2021-05-03 148.32 151.87 147.94 148.32 0.0M
2021-04-30 15.23 15.41 15.16 15.21 0.2M
2021-04-29 15.22 15.45 15.12 15.23 0.1M
2021-04-28 15.51 15.55 15.23 15.22 0.0M
2021-04-27 15.22 15.65 15.38 15.51 0.2M
2021-04-26 15.17 15.41 15.15 15.22 0.1M
2021-04-23 14.76 15.19 14.94 15.17 0.4M
2021-04-22 15.30 15.48 14.83 15.27 0.2M
2021-04-21 15.07 15.27 15.12 15.30 0.2M
2021-04-20 15.47 15.46 14.99 15.07 4.4M
2021-04-19 16.11 15.95 15.24 15.47 0.6M
2021-04-16 16.05 16.23 15.87 16.11 0.2M
2021-04-15 15.44 16.20 15.42 16.05 0.4M
2021-04-14 15.55 15.70 15.33 15.44 0.2M
2021-04-13 15.09 15.62 15.13 15.55 0.8M
2021-04-12 14.33 15.22 14.17 14.17 0.4M
2021-04-09 14.36 14.35 14.19 14.33 0.3M
2021-04-08 13.89 14.46 14.14 14.36 0.4M
2021-04-07 13.98 14.21 13.75 13.89 0.3M
2021-04-06 13.66 14.05 13.83 13.98 0.5M
2021-04-01 13.17 13.81 13.51 13.66 0.3M
2021-03-31 12.97 13.45 13.01 13.17 0.2M
2021-03-30 12.84 12.96 12.73 12.78 0.2M
2021-03-29 12.62 13.04 12.75 12.84 5.7M
2021-03-26 12.49 12.67 12.38 12.43 0.4M
2021-03-25 12.72 12.84 12.29 12.49 0.2M
2021-03-24 13.26 13.22 12.78 13.05 0.0M
2021-03-23 13.30 13.30 13.12 13.26 3.0M
2021-03-22 12.72 13.38 12.85 13.30 0.1M
2021-03-19 13.00 12.96 12.62 12.72 0.6M
2021-03-18 13.02 13.55 12.85 13.00 0.3M
2021-03-17 13.42 13.47 13.00 13.02 0.2M
2021-03-16 13.01 13.50 13.16 13.42 0.1M
2021-03-15 12.78 13.12 12.83 13.01 0.2M
2021-03-12 12.86 13.11 12.62 12.78 0.1M
2021-03-11 12.62 13.03 12.71 12.86 0.2M
2021-03-10 12.41 12.95 12.49 12.62 0.2M
2021-03-09 11.95 12.49 11.86 12.41 0.6M
2021-03-08 12.28 12.71 11.70 12.21 0.4M
2021-03-05 12.67 12.55 11.70 11.74 0.7M
2021-03-04 12.98 12.96 12.10 12.67 1.0M
2021-03-03 13.69 13.55 12.87 12.98 0.5M
2021-03-02 13.68 13.92 13.62 13.69 0.8M
2021-03-01 13.60 13.99 13.60 13.68 0.4M
2021-02-26 13.38 13.80 13.25 13.60 0.5M
2021-02-25 14.36 14.32 13.31 13.99 0.6M
2021-02-24 14.00 14.36 13.79 14.04 0.2M
2021-02-23 14.39 14.31 13.44 14.00 0.7M
2021-02-22 15.09 15.11 14.75 14.95 0.4M
2021-02-19 14.69 15.16 14.83 15.09 0.3M
2021-02-18 14.81 14.80 14.61 14.69 0.6M
2021-02-17 15.13 15.19 14.80 14.81 0.7M
2021-02-16 14.96 15.31 14.95 15.13 0.5M
2021-02-15 14.96 15.11 15.11 14.96 0.3M
2021-02-12 15.08 15.40 14.94 15.21 2.3M
2021-02-11 14.51 15.27 14.76 15.08 1.2M
2021-02-10 14.41 14.81 14.38 14.51 1.0M
2021-02-09 14.19 14.56 14.23 14.41 0.6M
2021-02-08 13.65 14.38 13.59 14.19 1.5M
2021-02-05 13.45 13.72 13.55 13.65 6.7M
2021-02-04 13.77 13.62 13.38 13.45 0.4M
2021-02-03 13.48 13.93 13.42 13.77 2.6M
2021-02-02 13.12 13.48 13.30 13.48 0.5M
2021-02-01 13.13 13.22 12.91 12.93 0.2M
2021-01-29 13.06 13.31 12.91 13.13 1.4M
2021-01-28 13.10 13.32 12.99 13.06 0.3M
2021-01-27 13.48 13.23 12.89 13.10 0.5M
2021-01-26 13.52 13.65 13.47 13.48 1.2M
2021-01-25 13.69 13.80 13.26 13.32 0.7M
2021-01-22 13.65 13.97 13.67 13.69 0.3M
2021-01-21 13.22 13.66 13.30 13.65 2.6M
2021-01-20 12.88 13.34 13.12 13.22 0.3M
2021-01-19 12.86 13.02 12.87 12.88 0.8M
2021-01-18 12.86 12.97 12.97 12.86 0.0M
2021-01-15 13.35 13.32 12.99 12.99 1.2M
2021-01-14 13.44 13.63 13.32 13.53 0.4M
2021-01-13 13.54 13.65 13.41 13.44 0.4M
2021-01-12 13.71 13.77 13.37 13.54 0.6M
2021-01-11 13.11 13.91 13.42 13.71 0.4M
2021-01-08 13.17 13.37 13.08 13.11 0.8M
2021-01-07 12.68 13.31 12.88 13.17 0.9M
2021-01-06 13.40 13.40 12.98 12.98 4.1M
2021-01-05 13.12 13.43 13.10 13.40 0.4M
2021-01-04 13.12 13.64 12.96 13.48 1.8M