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
2022-12-30 14.56 14.51 14.25 14.46 0.7M
2022-12-29 14.02 14.67 14.23 14.48 0.5M
2022-12-28 14.20 14.23 13.89 13.97 0.8M
2022-12-23 15.28 15.33 14.90 15.26 0.9M
2022-12-22 16.49 16.10 14.88 15.48 1.1M
2022-12-21 16.17 16.62 16.10 16.41 1.1M
2022-12-20 16.34 16.31 15.85 16.17 0.6M
2022-12-19 16.55 16.63 16.18 16.38 1.5M
2022-12-16 16.88 17.03 16.42 16.63 1.8M
2022-12-15 18.03 17.32 16.70 16.88 1.2M
2022-12-14 18.22 18.25 17.59 18.03 9.6M
2022-12-13 17.60 18.78 17.70 18.32 1.4M
2022-12-12 16.94 17.26 16.80 17.07 3.2M
2022-12-09 17.27 17.57 17.05 17.52 1.9M
2022-12-08 15.85 16.94 15.98 16.68 15.5M
2022-12-07 16.09 16.17 15.66 15.95 0.4M
2022-12-06 16.84 16.55 15.95 16.00 2.3M
2022-12-05 16.68 16.99 16.61 16.81 0.6M
2022-12-02 16.95 16.79 16.46 16.49 0.4M
2022-12-01 16.90 17.23 16.64 16.92 1.6M
2022-11-30 15.61 16.40 15.64 15.67 0.6M
2022-11-29 16.09 15.92 15.52 15.76 0.5M
2022-11-28 16.33 16.34 15.91 16.23 0.3M
2022-11-25 16.58 16.52 16.20 16.32 0.6M
2022-11-24 16.58 16.58 16.58 16.58 0.0M
2022-11-23 15.82 16.50 16.05 16.28 0.8M
2022-11-22 15.36 15.92 15.13 15.84 25.3M
2022-11-21 15.42 15.47 15.09 15.47 1.3M
2022-11-18 15.89 15.96 15.12 15.42 0.9M
2022-11-17 16.17 16.26 15.59 16.07 3.8M
2022-11-16 16.70 16.35 15.91 16.06 1.4M
2022-11-15 16.30 16.99 16.30 16.71 11.6M
2022-11-14 16.22 16.49 15.96 16.31 0.9M
2022-11-11 15.98 16.30 15.49 15.93 1.2M
2022-11-10 13.95 15.51 13.56 15.08 2.3M
2022-11-09 14.71 14.19 13.77 13.96 1.3M
2022-11-08 14.18 14.88 14.40 14.71 1.2M
2022-11-07 13.97 14.29 13.96 14.14 0.8M
2022-11-04 13.53 14.22 13.71 13.95 1.5M
2022-11-03 13.12 13.77 12.96 13.52 3.2M
2022-11-02 13.74 14.19 13.54 13.90 12.6M
2022-11-01 13.51 13.93 13.53 13.69 1.0M
2022-10-31 13.53 13.81 13.30 13.40 2.4M
2022-10-28 13.35 13.80 13.10 13.44 1.5M
2022-10-27 13.37 13.82 13.14 13.45 2.2M
2022-10-26 13.19 13.38 12.71 13.23 1.1M
2022-10-25 12.47 13.28 12.60 13.01 8.9M
2022-10-24 12.43 12.65 12.07 12.29 1.2M
2022-10-21 12.06 12.48 11.89 12.12 0.9M
2022-10-20 12.11 12.77 12.11 12.60 1.5M
2022-10-19 11.70 12.32 11.85 12.14 3.8M
2022-10-18 11.82 12.47 11.63 11.68 4.5M
2022-10-17 11.46 11.94 11.54 11.70 1.2M
2022-10-14 11.93 12.10 11.27 11.45 1.0M
2022-10-13 11.55 12.07 10.84 11.71 2.3M
2022-10-12 11.51 11.73 11.35 11.42 11.3M
2022-10-11 11.57 11.84 11.29 11.44 1.2M
2022-10-10 12.31 12.12 11.41 11.48 1.2M
2022-10-07 13.37 13.13 12.16 12.29 1.4M
2022-10-06 13.23 13.64 13.15 13.39 2.3M
2022-10-05 13.13 13.17 12.63 12.69 0.7M
2022-10-04 12.58 13.22 12.51 13.18 12.8M
2022-10-03 12.05 12.59 12.11 12.58 2.3M
2022-09-30 12.17 12.63 12.09 12.60 0.5M
2022-09-29 12.67 12.74 11.99 12.09 6.4M
2022-09-28 12.53 12.75 12.20 12.59 2.9M
2022-09-27 12.36 12.73 12.23 12.61 4.7M
2022-09-26 12.42 12.66 12.24 12.51 4.6M
2022-09-23 12.58 12.59 12.25 12.42 2.6M
2022-09-22 13.52 13.26 12.50 12.67 6.1M
2022-09-21 13.41 13.68 13.11 13.44 2.0M
2022-09-20 13.31 13.48 13.06 13.28 10.4M
2022-09-16 12.92 13.12 12.63 12.86 5.0M
2022-09-15 13.11 13.23 12.79 12.92 0.8M
2022-09-14 13.43 13.29 12.92 13.12 1.6M
2022-09-13 14.36 14.80 13.38 13.55 1.2M
2022-09-12 14.38 14.54 14.20 14.44 1.5M
2022-09-09 13.96 14.47 14.13 14.21 1.2M
2022-09-08 13.53 14.02 13.37 13.86 16.1M
2022-09-07 13.61 13.69 13.35 13.57 1.0M
2022-09-06 13.68 13.77 13.36 13.62 1.6M
2022-09-05 13.68 13.65 13.65 13.68 0.1M
2022-09-02 13.95 14.16 13.64 13.91 15.1M
2022-09-01 15.07 14.37 13.28 13.33 1.1M
2022-08-31 15.44 15.52 14.96 15.20 0.6M
2022-08-30 16.03 16.03 15.18 15.52 1.2M
2022-08-26 17.64 18.27 16.46 17.06 1.2M
2022-08-25 17.33 17.85 16.63 17.79 2.1M
2022-08-24 17.28 17.39 16.90 17.16 11.7M
2022-08-23 17.20 17.44 16.98 17.38 1.5M
2022-08-22 17.95 17.55 17.07 17.26 0.7M
2022-08-19 18.80 18.51 17.77 17.94 1.1M
2022-08-18 18.28 18.86 18.19 18.74 0.6M
2022-08-17 18.82 18.68 18.15 18.29 0.6M
2022-08-16 18.77 19.14 18.50 18.60 1.4M
2022-08-15 18.46 19.04 18.62 18.67 0.4M
2022-08-12 18.28 18.57 17.96 18.55 13.3M
2022-08-11 17.76 18.70 18.01 18.42 0.6M
2022-08-10 17.09 18.02 17.33 17.78 0.7M
2022-08-09 17.44 17.44 16.73 17.02 0.8M
2022-08-08 18.69 18.24 17.25 17.63 1.3M
2022-08-05 18.87 19.22 18.67 18.81 0.5M
2022-08-04 18.51 19.21 18.76 18.83 1.2M
2022-08-03 18.43 18.80 18.16 18.42 0.5M
2022-08-02 18.70 18.93 18.11 18.43 0.5M
2022-08-01 18.00 18.84 18.00 18.70 0.7M
2022-07-29 17.82 18.24 17.71 18.00 0.6M
2022-07-28 17.52 18.13 17.44 17.82 1.1M
2022-07-27 16.64 17.52 16.94 17.52 0.7M
2022-07-26 16.74 17.02 16.51 16.64 1.3M
2022-07-25 17.48 17.37 16.65 16.74 0.7M
2022-07-22 17.90 18.20 17.14 17.48 0.8M
2022-07-21 17.86 18.14 17.55 17.90 0.9M
2022-07-20 16.63 17.89 16.81 17.86 4.2M
2022-07-19 16.15 17.11 16.20 16.63 0.4M
2022-07-18 15.70 16.89 16.12 16.52 1.3M
2022-07-15 15.08 15.74 15.46 15.70 0.5M
2022-07-14 15.17 15.34 14.75 14.86 0.5M
2022-07-13 15.24 15.37 14.47 15.17 1.6M
2022-07-12 15.18 15.41 14.90 15.24 0.7M
2022-07-11 16.02 15.51 15.05 15.18 1.6M
2022-07-08 15.51 16.04 15.41 16.02 0.4M
2022-07-07 14.95 15.93 15.13 15.51 1.3M
2022-07-06 14.97 15.26 14.79 15.20 2.3M
2022-07-05 14.44 14.94 14.06 14.56 1.3M
2022-07-04 14.44 14.52 14.39 14.44 1.5M
2022-07-01 15.46 15.16 14.40 14.70 0.9M
2022-06-30 15.46 15.56 14.86 15.46 1.2M
2022-06-29 16.38 15.98 15.17 15.46 2.1M
2022-06-28 17.10 17.19 16.02 16.38 6.0M
2022-06-27 16.95 17.41 16.65 17.10 1.3M
2022-06-24 16.20 17.05 16.34 16.95 0.7M
2022-06-23 16.45 16.60 15.86 16.20 15.2M
2022-06-22 16.80 16.65 16.19 16.45 1.0M
2022-06-21 15.84 17.00 15.88 16.80 1.3M
2022-06-20 15.84 15.84 15.84 15.84 0.0M
2022-06-17 15.48 15.97 15.35 15.58 1.0M
2022-06-16 16.16 16.05 15.45 15.48 1.4M
2022-06-15 15.73 16.50 15.93 16.16 1.5M
2022-06-14 15.84 16.06 15.42 15.73 0.7M
2022-06-13 16.96 17.15 15.66 15.84 0.6M
2022-06-10 18.03 17.69 16.89 16.96 2.5M
2022-06-09 19.09 18.91 18.44 18.60 0.5M
2022-06-08 18.66 19.17 18.54 19.09 8.1M
2022-06-07 18.86 18.92 18.20 18.66 0.4M
2022-06-06 19.15 19.30 18.58 18.86 0.5M
2022-05-31 18.94 19.16 18.35 18.80 1.9M
2022-05-30 18.94 19.10 19.10 18.60 0.0M
2022-05-27 17.51 18.68 17.83 18.60 0.8M
2022-05-26 15.94 18.07 16.02 17.51 0.7M
2022-05-25 16.02 16.85 16.00 16.54 0.3M
2022-05-24 16.71 17.12 15.80 16.02 1.0M
2022-05-23 16.31 17.18 16.19 16.47 2.5M
2022-05-20 17.43 17.57 15.76 16.31 0.7M
2022-05-19 16.63 17.67 16.74 17.43 0.4M
2022-05-18 17.94 18.11 16.95 17.52 0.5M
2022-05-17 17.23 18.36 17.57 17.94 0.6M
2022-05-16 17.48 17.78 17.12 17.23 0.4M
2022-05-13 16.44 17.92 16.62 17.48 0.8M
2022-05-12 16.35 17.01 15.63 16.44 1.6M
2022-05-11 17.23 19.60 16.79 17.19 0.8M
2022-05-10 17.30 18.20 17.06 17.23 0.5M
2022-05-09 19.04 18.68 17.02 17.30 3.5M
2022-05-06 18.90 19.50 17.99 19.35 0.5M
2022-05-05 20.19 20.33 18.61 18.90 11.3M
2022-05-04 19.58 19.98 18.77 18.86 11.7M
2022-05-03 19.52 19.82 19.16 19.58 0.6M
2022-04-29 19.45 20.12 18.95 19.52 1.3M
2022-04-28 18.61 19.84 18.52 18.94 0.5M
2022-04-27 18.88 19.14 18.29 18.61 0.7M
2022-04-26 19.58 20.43 18.67 18.88 11.8M
2022-04-25 19.10 19.84 19.10 19.58 18.5M
2022-04-22 20.21 20.48 19.58 20.13 2.3M
2022-04-21 21.59 22.38 20.10 21.43 3.3M
2022-04-20 22.27 22.64 21.20 21.59 10.0M
2022-04-19 21.66 22.37 21.35 22.27 1.0M
2022-04-14 22.17 22.77 21.54 21.66 0.9M
2022-04-13 21.99 22.44 21.46 22.17 1.8M
2022-04-12 21.97 22.70 21.50 21.99 2.3M
2022-04-11 23.32 22.62 21.68 21.97 1.1M
2022-04-08 24.15 24.21 23.12 23.32 2.7M
2022-04-07 24.25 24.71 23.49 24.15 0.2M
2022-04-06 26.23 25.96 24.01 24.62 0.7M
2022-04-05 27.16 27.46 25.90 26.63 12.1M
2022-04-04 26.64 27.55 26.62 27.16 0.2M
2022-04-01 27.96 27.76 26.28 26.64 1.7M
2022-03-31 27.96 28.24 27.39 27.96 0.6M
2022-03-30 28.18 28.49 27.80 27.96 6.3M
2022-03-29 28.31 28.94 27.98 28.18 6.2M
2022-03-28 27.32 28.21 27.22 27.92 6.1M
2022-03-25 27.89 28.60 27.28 27.32 0.3M
2022-03-24 25.92 28.32 25.95 27.89 0.7M
2022-03-23 26.67 27.00 25.60 26.48 8.9M
2022-03-22 26.31 27.24 26.13 26.67 5.3M
2022-03-21 26.16 27.15 26.00 26.71 19.1M
2022-03-18 24.24 26.42 24.50 26.16 9.9M
2022-03-17 24.37 25.00 23.92 24.24 0.4M
2022-03-16 22.59 24.58 23.21 24.37 4.1M
2022-03-15 21.64 22.90 21.33 22.59 0.7M
2022-03-14 22.46 22.55 21.16 21.64 0.3M
2022-03-11 22.72 23.25 22.19 22.46 1.0M
2022-03-10 22.72 23.35 21.89 22.07 2.3M
2022-03-09 21.25 23.10 21.51 22.72 5.7M
2022-03-08 21.89 22.36 20.67 21.25 0.4M
2022-03-07 22.93 22.98 21.73 21.89 0.8M
2022-03-04 23.66 23.68 22.59 22.93 1.0M
2022-03-03 24.04 24.71 23.47 23.66 2.2M
2022-03-02 23.67 24.34 23.43 24.04 0.1M
2022-03-01 24.57 24.37 23.14 24.04 0.1M
2022-02-28 24.17 24.66 23.60 24.21 0.3M
2022-02-25 23.29 24.20 23.30 24.17 0.3M
2022-02-24 21.09 22.87 20.92 22.57 8.3M
2022-02-23 23.33 24.15 22.75 23.13 0.4M
2022-02-22 23.23 24.05 22.63 23.33 6.2M
2022-02-21 23.23 23.23 23.23 23.23 0.0M
2022-02-18 24.96 24.93 23.10 23.57 0.7M
2022-02-17 26.20 25.99 24.17 24.96 0.7M
2022-02-16 25.93 27.01 25.57 26.20 4.2M
2022-02-15 24.85 26.37 24.36 25.93 1.4M
2022-02-14 23.67 24.86 23.30 24.85 0.6M
2022-02-11 25.45 26.29 24.20 25.09 0.3M
2022-02-10 26.25 26.90 25.96 26.56 0.5M
2022-02-09 24.79 26.59 24.68 26.25 0.9M
2022-02-08 24.67 25.43 24.00 24.79 0.4M
2022-02-07 23.91 25.06 24.19 24.67 0.3M
2022-02-04 24.73 24.97 23.65 23.91 0.3M
2022-02-03 24.89 25.07 24.19 24.74 0.3M
2022-02-02 24.29 26.22 24.34 24.89 21.7M
2022-02-01 23.91 25.24 23.88 24.29 1.5M
2022-01-31 22.36 24.06 22.19 23.91 6.0M
2022-01-28 22.44 22.63 21.32 22.36 0.4M
2022-01-27 23.33 23.99 21.69 22.44 0.7M
2022-01-26 22.09 24.04 22.81 23.33 0.5M
2022-01-25 22.64 23.68 22.00 22.44 1.2M
2022-01-24 23.54 23.98 20.90 21.72 0.4M
2022-01-21 23.55 24.97 23.27 24.72 1.4M
2022-01-20 25.32 25.64 25.05 25.23 1.1M
2022-01-19 26.27 26.52 25.07 25.32 0.8M
2022-01-18 26.89 26.61 25.91 26.27 0.7M
2022-01-17 26.89 27.51 26.77 26.89 0.0M
2022-01-14 27.11 27.24 26.23 27.01 1.6M
2022-01-13 28.06 28.62 26.64 27.11 1.6M
2022-01-12 27.79 28.59 27.22 27.65 0.3M
2022-01-11 27.70 27.99 26.84 27.39 0.4M
2022-01-10 27.21 27.20 25.67 25.95 1.6M
2022-01-07 27.99 28.91 27.07 27.21 0.6M
2022-01-06 27.70 28.37 27.09 27.99 4.7M
2022-01-05 28.78 29.41 28.03 28.61 0.3M
2022-01-04 30.36 30.47 28.37 28.37 2.2M