NVIDIA Corporation (KASE:NVDA_KZ)
Kazakhstan · Delayed Price · Currency is KZT · Price in USD 188.60
-8.39 (-4.26%)
At close: Nov 6, 2026
KASE:NVDA_KZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 185.83 | 194.88 | 185.37 | 188.60 | 188.60 | -4.26% | 1,761 |
| Nov 5, 2026 | 199.88 | 200.43 | 183.20 | 196.99 | 196.99 | -2.64% | 1,391 |
| Nov 4, 2026 | 207.88 | 213.00 | 202.00 | 202.33 | 202.33 | -2.67% | 793 |
| Nov 3, 2026 | 203.91 | 208.96 | 203.19 | 207.87 | 207.87 | 0.42% | 758 |
| Nov 2, 2026 | 207.27 | 208.95 | 206.37 | 207.00 | 207.00 | 0.93% | 959 |
| Oct 30, 2026 | 209.93 | 209.93 | 205.00 | 205.10 | 205.10 | -5.05% | 2,176 |
| Oct 29, 2026 | 215.46 | 217.10 | 212.67 | 216.00 | 216.00 | -0.51% | 696 |
| Oct 28, 2026 | 218.52 | 220.22 | 217.10 | 217.10 | 217.10 | -0.36% | 188 |
| Oct 27, 2026 | 214.53 | 219.08 | 214.00 | 217.89 | 217.89 | 2.30% | 529 |
| Oct 23, 2026 | 215.46 | 215.46 | 210.81 | 213.00 | 213.00 | -0.35% | 1,426 |
| Oct 22, 2026 | 219.98 | 219.98 | 213.02 | 213.74 | 213.74 | -3.29% | 1,289 |
| Oct 21, 2026 | 219.91 | 222.00 | 218.00 | 221.00 | 221.00 | 1.57% | 1,252 |
| Oct 20, 2026 | 217.00 | 218.04 | 213.05 | 217.58 | 217.58 | 0.27% | 1,093 |
| Oct 19, 2026 | 219.98 | 219.98 | 215.00 | 217.00 | 217.00 | 0.01% | 936 |
| Oct 16, 2026 | 219.32 | 221.20 | 215.57 | 216.98 | 216.98 | -0.24% | 1,415 |
| Oct 15, 2026 | 220.98 | 220.98 | 216.80 | 217.50 | 217.50 | -2.36% | 1,131 |
| Oct 14, 2026 | 229.49 | 231.06 | 221.90 | 222.76 | 222.76 | -1.92% | 2,020 |
| Oct 13, 2026 | 225.00 | 227.30 | 223.01 | 227.13 | 227.13 | -1.23% | 1,591 |
| Oct 9, 2026 | 234.14 | 235.00 | 229.70 | 229.95 | 229.95 | -2.48% | 456 |
| Oct 8, 2026 | 236.52 | 237.00 | 234.01 | 235.79 | 235.79 | -0.58% | 268 |
| Oct 7, 2026 | 240.23 | 240.23 | 236.66 | 237.16 | 237.16 | -1.39% | 469 |
| Oct 6, 2026 | 239.00 | 242.50 | 230.03 | 240.50 | 240.50 | 2.12% | 1,846 |
| Oct 5, 2026 | 235.51 | 237.21 | 234.00 | 235.51 | 235.51 | 0.65% | 734 |
| Oct 2, 2026 | 234.00 | 237.01 | 231.07 | 234.00 | 234.00 | 1.45% | 1,519 |
| Oct 1, 2026 | 230.66 | 232.33 | 228.36 | 230.66 | 230.66 | - | 666 |
| Sep 30, 2026 | 229.47 | 232.00 | 227.16 | 230.65 | 230.65 | 0.62% | 1,121 |
| Sep 29, 2026 | 228.33 | 232.00 | 228.23 | 229.24 | 229.24 | -0.33% | 1,795 |
| Sep 28, 2026 | 223.00 | 232.14 | 223.00 | 230.00 | 230.00 | 2.15% | 2,577 |
| 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 |