NVIDIA Corporation (SNSE:NVDA)
Chile · Delayed Price · Currency is CLP · Price in USD 184.77
0.00 (0.00%)
At close: Mar 30, 2026
SNSE:NVDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 166.91 | 166.91 | 166.91 | 184.77 | 184.77 | - | 1 |
| Mar 27, 2026 | 184.77 | 184.77 | 184.77 | 184.77 | 184.77 | - | - |
| Mar 26, 2026 | 184.77 | 184.77 | 184.77 | 184.77 | 184.77 | - | - |
| Mar 25, 2026 | 184.77 | 184.77 | 184.77 | 184.77 | 184.77 | - | - |
| Mar 24, 2026 | 184.77 | 184.77 | 184.77 | 184.77 | 184.77 | - | - |
| Mar 23, 2026 | 184.77 | 184.77 | 184.77 | 184.77 | 184.77 | - | - |
| Mar 20, 2026 | 176.95 | 176.95 | 176.95 | 184.77 | 184.77 | - | 10 |
| Mar 19, 2026 | 184.77 | 184.77 | 184.77 | 184.77 | 184.77 | - | - |
| Mar 18, 2026 | 184.77 | 184.77 | 184.77 | 184.77 | 184.77 | - | - |
| Mar 17, 2026 | 184.77 | 184.77 | 184.77 | 184.77 | 184.77 | - | - |
| Mar 16, 2026 | 184.77 | 184.77 | 184.77 | 184.77 | 184.77 | - | - |
| Mar 13, 2026 | 184.79 | 184.79 | 181.60 | 184.77 | 184.77 | 2.14% | 201 |
| Mar 12, 2026 | 180.90 | 180.90 | 180.90 | 180.90 | 180.90 | - | - |
| Mar 11, 2026 | 186.31 | 186.31 | 186.31 | 180.90 | 180.90 | - | 1 |
| Mar 10, 2026 | 180.90 | 180.90 | 180.90 | 180.90 | 180.89 | - | - |
| Mar 9, 2026 | 180.90 | 180.90 | 180.90 | 180.90 | 180.89 | -0.69% | 50 |
| Mar 6, 2026 | 182.16 | 182.16 | 182.16 | 182.16 | 182.15 | -7.63% | 54 |
| Mar 5, 2026 | 197.20 | 197.20 | 197.20 | 197.20 | 197.19 | - | - |
| Mar 4, 2026 | 197.20 | 197.20 | 197.20 | 197.20 | 197.19 | - | - |
| Mar 3, 2026 | 197.20 | 197.20 | 197.20 | 197.20 | 197.19 | - | - |
| Mar 2, 2026 | 197.20 | 197.20 | 197.20 | 197.20 | 197.19 | - | - |
| Feb 27, 2026 | 197.20 | 197.20 | 197.20 | 197.20 | 197.19 | - | - |
| Feb 26, 2026 | 186.88 | 186.88 | 186.88 | 197.20 | 197.19 | - | 23 |
| Feb 25, 2026 | 197.20 | 197.20 | 197.20 | 197.20 | 197.19 | 7.00% | 70 |
| Feb 24, 2026 | 184.30 | 184.30 | 184.30 | 184.30 | 184.29 | - | - |
| Feb 23, 2026 | 184.30 | 184.30 | 184.30 | 184.30 | 184.29 | - | - |
| Feb 20, 2026 | 184.30 | 184.30 | 184.30 | 184.30 | 184.29 | - | - |
| Feb 19, 2026 | 184.30 | 184.30 | 184.30 | 184.30 | 184.29 | - | - |
| Feb 18, 2026 | 184.30 | 184.30 | 184.30 | 184.30 | 184.29 | - | - |
| Feb 17, 2026 | 184.30 | 184.30 | 184.30 | 184.30 | 184.29 | -3.10% | 283 |
| Feb 16, 2026 | 190.19 | 190.19 | 190.19 | 190.19 | 190.18 | - | - |
| Feb 13, 2026 | 190.19 | 190.19 | 190.19 | 190.19 | 190.18 | - | - |
| Feb 12, 2026 | 191.80 | 191.80 | 191.80 | 190.19 | 190.18 | - | 16 |
| Feb 11, 2026 | 190.19 | 190.19 | 190.19 | 190.19 | 190.18 | 0.27% | 68 |
| Feb 10, 2026 | 189.67 | 189.67 | 189.67 | 189.67 | 189.66 | 8.41% | 632 |
| Feb 9, 2026 | 174.95 | 174.95 | 174.95 | 174.95 | 174.94 | - | - |
| Feb 6, 2026 | 174.95 | 174.95 | 174.95 | 174.95 | 174.94 | - | - |
| Feb 5, 2026 | 174.95 | 174.95 | 174.95 | 174.95 | 174.94 | - | - |
| Feb 4, 2026 | 174.95 | 174.95 | 174.95 | 174.95 | 174.94 | -2.98% | 172 |
| Feb 3, 2026 | 180.33 | 180.33 | 180.33 | 180.33 | 180.32 | -6.61% | 134 |
| Feb 2, 2026 | 193.10 | 193.10 | 193.10 | 193.10 | 193.09 | - | - |
| Jan 30, 2026 | 193.10 | 193.10 | 193.10 | 193.10 | 193.09 | 7.58% | 273 |
| Jan 29, 2026 | 179.49 | 179.49 | 179.49 | 179.49 | 179.48 | - | - |
| Jan 28, 2026 | 179.49 | 179.49 | 179.49 | 179.49 | 179.48 | - | - |
| Jan 27, 2026 | 190.09 | 190.09 | 190.09 | 179.49 | 179.48 | - | 12 |
| Jan 26, 2026 | 179.49 | 179.49 | 179.49 | 179.49 | 179.48 | - | - |
| Jan 23, 2026 | 179.49 | 179.49 | 179.49 | 179.49 | 179.48 | - | - |
| Jan 22, 2026 | 179.49 | 179.49 | 179.49 | 179.49 | 179.48 | - | - |
| Jan 21, 2026 | 179.49 | 179.49 | 179.49 | 179.49 | 179.48 | - | - |
| Jan 20, 2026 | 180.00 | 180.00 | 179.49 | 179.49 | 179.48 | -4.54% | 122 |