NVIDIA Corporation (KASE:NVDA_KZ)
Kazakhstan · Delayed Price · Currency is KZT · Price in USD 230.00
+4.84 (2.15%)
At close: Sep 28, 2026
KASE:NVDA_KZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 224.50 | 226.70 | 223.68 | 225.16 | 225.16 | 0.33% | 1,145 |
| Sep 24, 2026 | 224.50 | 225.60 | 222.00 | 224.43 | 224.43 | -0.03% | 905 |
| Sep 23, 2026 | 228.50 | 228.70 | 224.00 | 224.50 | 224.50 | -1.39% | 934 |
| Sep 22, 2026 | 225.00 | 228.52 | 224.79 | 227.67 | 227.67 | 0.96% | 1,158 |
| Sep 21, 2026 | 222.50 | 225.50 | 218.01 | 225.50 | 225.50 | 2.50% | 1,876 |
| Sep 18, 2026 | 222.00 | 222.48 | 217.80 | 220.00 | 220.00 | 0.46% | 645 |
| Sep 17, 2026 | 216.10 | 220.00 | 216.10 | 219.00 | 219.00 | 0.92% | 463 |
| Sep 16, 2026 | 213.48 | 217.00 | 212.88 | 217.00 | 217.00 | 2.46% | 462 |
| Sep 15, 2026 | 212.15 | 213.75 | 211.50 | 211.79 | 211.79 | -0.16% | 1,397 |
| Sep 14, 2026 | 215.96 | 215.96 | 209.60 | 212.13 | 212.13 | -3.36% | 1,912 |
| Sep 11, 2026 | 218.12 | 224.00 | 218.12 | 219.50 | 219.50 | 0.65% | 954 |
| Sep 10, 2026 | 223.94 | 224.20 | 218.00 | 218.08 | 218.08 | -2.99% | 889 |
| Sep 9, 2026 | 226.32 | 228.01 | 224.08 | 224.81 | 224.81 | -0.60% | 862 |
| Sep 8, 2026 | 230.96 | 233.00 | 226.16 | 226.16 | 226.16 | -2.94% | 1,303 |
| Sep 4, 2026 | 229.37 | 234.00 | 228.87 | 233.00 | 233.00 | 2.56% | 1,062 |
| Sep 3, 2026 | 225.25 | 228.50 | 222.01 | 227.19 | 227.19 | 0.32% | 1,172 |
| Sep 2, 2026 | 217.71 | 227.42 | 209.90 | 226.47 | 226.47 | 2.94% | 918 |
| Sep 1, 2026 | 221.58 | 221.58 | 215.86 | 220.01 | 220.01 | 0.34% | 899 |
| Aug 31, 2026 | 218.02 | 220.58 | 212.11 | 219.27 | 219.27 | -1.45% | 808 |
| Aug 28, 2026 | 225.49 | 227.83 | 218.50 | 222.49 | 222.49 | -2.34% | 1,182 |
| Aug 27, 2026 | 219.67 | 228.00 | 219.01 | 227.83 | 227.83 | 8.54% | 2,530 |
| Aug 26, 2026 | 213.99 | 214.64 | 209.60 | 209.90 | 209.90 | -1.23% | 1,414 |
| Aug 25, 2026 | 210.06 | 214.50 | 210.06 | 212.51 | 212.51 | 1.20% | 738 |
| Aug 24, 2026 | 215.94 | 220.00 | 209.00 | 210.00 | 210.00 | -2.78% | 1,414 |
| Aug 21, 2026 | 218.01 | 218.63 | 214.82 | 216.01 | 216.01 | -1.81% | 277 |
| Aug 20, 2026 | 218.83 | 220.00 | 215.82 | 220.00 | 220.00 | 0.53% | 468 |
| Aug 19, 2026 | 219.98 | 222.00 | 217.00 | 218.83 | 218.83 | -0.53% | 84 |
| Aug 18, 2026 | 222.00 | 222.44 | 218.80 | 220.00 | 220.00 | -2.79% | 514 |
| Aug 17, 2026 | 226.83 | 227.83 | 224.98 | 226.32 | 226.32 | 0.30% | 878 |
| Aug 14, 2026 | 224.24 | 225.95 | 224.24 | 225.65 | 225.65 | 1.10% | 399 |
| Aug 13, 2026 | 224.98 | 227.00 | 221.30 | 223.19 | 223.19 | 0.19% | 1,161 |
| Aug 12, 2026 | 218.86 | 224.76 | 218.21 | 222.76 | 222.76 | 2.09% | 683 |
| Aug 11, 2026 | 219.99 | 221.48 | 218.01 | 218.21 | 218.21 | 0.06% | 646 |
| Aug 10, 2026 | 222.00 | 226.44 | 216.95 | 218.07 | 218.07 | -1.90% | 1,103 |
| Aug 7, 2026 | 218.33 | 223.51 | 218.33 | 222.29 | 222.29 | 2.20% | 1,098 |
| Aug 6, 2026 | 219.88 | 222.50 | 215.10 | 217.50 | 217.50 | 1.15% | 1,123 |
| Aug 5, 2026 | 215.53 | 220.80 | 214.12 | 215.02 | 215.02 | 2.40% | 2,501 |
| Aug 4, 2026 | 207.72 | 211.63 | 206.80 | 209.99 | 209.99 | 1.71% | 781 |
| Aug 3, 2026 | 201.13 | 206.65 | 196.01 | 206.46 | 206.46 | 3.89% | 1,254 |
| Jul 31, 2026 | 199.99 | 200.00 | 197.00 | 198.72 | 198.72 | 2.08% | 723 |
| Jul 30, 2026 | 192.95 | 197.77 | 190.90 | 194.68 | 194.68 | 0.87% | 512 |
| Jul 29, 2026 | 195.50 | 198.40 | 192.68 | 193.00 | 193.00 | -2.12% | 905 |
| Jul 28, 2026 | 194.91 | 198.05 | 193.51 | 197.19 | 197.19 | -0.34% | 925 |
| Jul 27, 2026 | 210.00 | 210.00 | 197.00 | 197.86 | 197.86 | -5.79% | 585 |
| Jul 24, 2026 | 205.96 | 210.27 | 205.51 | 210.03 | 210.03 | 0.64% | 417 |
| Jul 23, 2026 | 210.94 | 211.62 | 205.18 | 208.70 | 208.70 | -1.70% | 835 |
| Jul 22, 2026 | 205.00 | 212.85 | 204.45 | 212.32 | 212.32 | 3.42% | 477 |
| Jul 21, 2026 | 204.58 | 207.99 | 204.00 | 205.30 | 205.30 | 0.44% | 392 |
| Jul 20, 2026 | 204.50 | 205.62 | 202.49 | 204.41 | 204.41 | -0.77% | 427 |
| Jul 17, 2026 | 205.10 | 206.00 | 200.00 | 206.00 | 206.00 | -0.34% | 573 |