NVIDIA Corporation (SNSE:NVDA)
Chile · Delayed Price · Currency is CLP · Price in USD 225.01
+7.46 (3.43%)
At close: Aug 18, 2026
SNSE:NVDA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 225.01 | 225.01 | 225.01 | 225.01 | 225.01 | 3.43% | - |
| Aug 17, 2026 | 217.55 | 217.55 | 217.55 | 217.55 | 217.55 | - | - |
| Aug 14, 2026 | 217.55 | 217.55 | 217.55 | 217.55 | 217.55 | - | - |
| Aug 13, 2026 | 217.55 | 217.55 | 217.55 | 217.55 | 217.55 | - | - |
| Aug 12, 2026 | 217.55 | 217.55 | 217.55 | 217.55 | 217.55 | - | - |
| Aug 11, 2026 | 217.55 | 217.55 | 217.55 | 217.55 | 217.55 | 2.29% | - |
| Aug 10, 2026 | 212.69 | 212.69 | 212.69 | 212.69 | 212.69 | - | - |
| Aug 7, 2026 | 212.69 | 212.69 | 212.69 | 212.69 | 212.69 | - | - |
| Aug 6, 2026 | 219.20 | 219.20 | 219.20 | 212.69 | 212.69 | - | 238 |
| Aug 5, 2026 | 212.69 | 212.69 | 212.69 | 212.69 | 212.69 | - | - |
| Aug 4, 2026 | 210.25 | 212.69 | 210.25 | 212.69 | 212.69 | 8.23% | 1,593 |
| Aug 3, 2026 | 205.75 | 205.75 | 205.75 | 196.51 | 196.51 | - | 220 |
| Jul 31, 2026 | 196.51 | 196.51 | 196.51 | 196.51 | 196.51 | - | - |
| Jul 30, 2026 | 193.05 | 193.05 | 193.05 | 196.51 | 196.51 | - | 53 |
| Jul 29, 2026 | 192.23 | 192.54 | 192.23 | 196.51 | 196.51 | - | 77 |
| Jul 28, 2026 | 196.51 | 196.51 | 196.51 | 196.51 | 196.51 | -3.33% | - |
| Jul 27, 2026 | 203.28 | 203.28 | 203.28 | 203.28 | 203.28 | - | - |
| Jul 24, 2026 | 203.28 | 203.28 | 203.28 | 203.28 | 203.28 | - | - |
| Jul 23, 2026 | 203.28 | 203.28 | 203.28 | 203.28 | 203.28 | - | - |
| Jul 22, 2026 | 203.28 | 203.28 | 203.28 | 203.28 | 203.28 | - | - |
| Jul 21, 2026 | 203.28 | 203.28 | 203.28 | 203.28 | 203.28 | 1.84% | - |
| Jul 20, 2026 | 199.60 | 199.60 | 199.60 | 199.60 | 199.60 | - | - |
| Jul 17, 2026 | 199.60 | 199.60 | 199.60 | 199.60 | 199.60 | -3.87% | 96 |
| Jul 15, 2026 | 207.63 | 207.63 | 207.63 | 207.63 | 207.63 | - | - |
| Jul 14, 2026 | 205.00 | 207.63 | 205.00 | 207.63 | 207.63 | 1.77% | 163 |
| Jul 13, 2026 | 204.01 | 204.01 | 204.01 | 204.01 | 204.01 | -1.21% | 47 |
| Jul 10, 2026 | 206.51 | 206.51 | 206.51 | 206.51 | 206.51 | 1.77% | 101 |
| Jul 9, 2026 | 202.91 | 202.91 | 202.91 | 202.91 | 202.91 | 0.28% | 101 |
| Jul 8, 2026 | 198.20 | 202.55 | 197.63 | 202.34 | 202.34 | 2.71% | 821 |
| Jul 7, 2026 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | - | - |
| Jul 6, 2026 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 1.25% | 100 |
| Jul 3, 2026 | 194.57 | 194.57 | 194.57 | 194.57 | 194.57 | - | - |
| Jul 2, 2026 | 194.57 | 194.57 | 194.57 | 194.57 | 194.57 | -1.89% | 47 |
| Jul 1, 2026 | 198.32 | 198.32 | 198.32 | 198.32 | 198.32 | 0.31% | 47 |
| Jun 30, 2026 | 197.71 | 197.71 | 197.71 | 197.71 | 197.71 | -2.12% | 114 |
| Jun 26, 2026 | 201.99 | 201.99 | 201.99 | 201.99 | 201.99 | - | - |
| Jun 25, 2026 | 201.99 | 201.99 | 201.99 | 201.99 | 201.99 | - | - |
| Jun 24, 2026 | 200.61 | 201.00 | 200.61 | 201.99 | 201.99 | - | 12 |
| Jun 23, 2026 | 201.99 | 201.99 | 201.99 | 201.99 | 201.99 | -2.58% | 49 |
| Jun 22, 2026 | 207.34 | 207.34 | 207.34 | 207.34 | 207.34 | - | - |
| Jun 19, 2026 | 207.34 | 207.34 | 207.34 | 207.34 | 207.34 | - | - |
| Jun 18, 2026 | 207.34 | 207.34 | 207.34 | 207.34 | 207.34 | - | - |
| Jun 17, 2026 | 207.34 | 207.34 | 207.34 | 207.34 | 207.34 | -1.09% | 145 |
| Jun 16, 2026 | 209.63 | 209.63 | 209.63 | 209.63 | 209.63 | - | - |
| Jun 15, 2026 | 208.81 | 212.10 | 208.81 | 209.63 | 209.63 | 0.37% | 550 |
| Jun 12, 2026 | 208.85 | 208.85 | 208.85 | 208.85 | 208.85 | - | - |
| Jun 11, 2026 | 208.85 | 208.85 | 208.85 | 208.85 | 208.85 | - | - |
| Jun 10, 2026 | 208.85 | 208.85 | 208.85 | 208.85 | 208.85 | - | - |
| Jun 9, 2026 | 208.85 | 208.85 | 208.85 | 208.85 | 208.85 | - | - |
| Jun 8, 2026 | 208.58 | 208.58 | 208.58 | 208.85 | 208.85 | - | 28 |