NVIDIA xStock Historical Data

NVDAx Page 10
Download
Date Close Price change Market cap Trading volume
May 23, 7 PM $ 219.67
+0.01%
$ 50.81 million $ 5.6 billion
May 23, 6 PM $ 219.65
+0.08%
$ 50.81 million $ 5.65 billion
May 23, 5 PM $ 219.48
+0.04%
$ 50.77 million $ 5.85 billion
May 23, 4 PM $ 219.32
+0.00%
$ 50.73 million $ 5.95 billion
May 23, 3 PM $ 219.31
+0.07%
$ 50.73 million $ 5.94 billion
May 23, 2 PM $ 219.16
+0.01%
$ 50.69 million $ 6.05 billion
May 23, 1 PM $ 219.13
+0.03%
$ 50.69 million $ 5.7 billion
May 23, 12 PM $ 219.07
-0.02%
$ 50.67 million $ 5.89 billion
May 23, 11 AM $ 219.11
+0.02%
$ 50.68 million $ 5.9 billion
May 23, 10 AM $ 219.06
+0.13%
$ 50.67 million $ 5.91 billion
May 23, 9 AM $ 218.78
-0.25%
$ 50.61 million $ 5.77 billion
May 23, 8 AM $ 219.34
-0.62%
$ 50.74 million $ 5.68 billion
May 23, 7 AM $ 220.7
+1.56%
$ 51.05 million $ 2.74 billion
May 23, 6 AM $ 217.31
-0.02%
$ 50.27 million $ 1.39 billion
May 23, 5 AM $ 217.36
+0.00%
$ 50.28 million $ 1.38 billion
May 23, 4 AM $ 217.36
-0.02%
$ 50.28 million $ 1.52 billion
May 23, 3 AM $ 217.41
+0.04%
$ 50.29 million $ 1.5 billion
May 23, 2 AM $ 217.33
-0.03%
$ 50.27 million $ 1.65 billion
May 23, 1 AM $ 217.4
+0.02%
$ 50.29 million $ 1.9 billion
May 23, 12 AM $ 217.35
-0.08%
$ 50.28 million $ 1.9 billion
May 22, 11 PM $ 217.53
-0.12%
$ 50.32 million $ 1.89 billion
May 22, 10 PM $ 217.8
-0.01%
$ 50.38 million $ 1.59 billion
May 22, 9 PM $ 217.81
+0.03%
$ 50.38 million $ 1.49 billion
May 22, 8 PM $ 217.74
+0.03%
$ 50.37 million $ 1.43 billion
May 22, 7 PM $ 217.67
-0.13%
$ 50.35 million $ 1.36 billion
May 22, 6 PM $ 217.94
-0.07%
$ 50.41 million $ 1.34 billion
May 22, 5 PM $ 218.1
-0.16%
$ 50.45 million $ 1.11 billion
May 22, 4 PM $ 218.46
+0.18%
$ 50.53 million $ 1.02 billion
May 22, 3 PM $ 218.06
+0.00%
$ 50.44 million $ 1.03 billion
May 22, 2 PM $ 218.06
-0.36%
$ 50.44 million $ 927.64 million
May 22, 1 PM $ 218.85
-0.75%
$ 50.62 million $ 978.98 million
May 22, 12 PM $ 220.5
-0.05%
$ 51.01 million $ 1.78 billion
May 22, 11 AM $ 220.62
+0.01%
$ 51.03 million $ 1.78 billion
May 22, 10 AM $ 220.59
+0.11%
$ 51.03 million $ 1.76 billion
May 22, 9 AM $ 220.34
-0.01%
$ 50.97 million $ 1.88 billion
May 22, 8 AM $ 220.36
+0.04%
$ 50.97 million $ 1.9 billion
May 22, 7 AM $ 220.27
+0.09%
$ 50.95 million $ 1.89 billion
May 22, 6 AM $ 220.09
-0.01%
$ 50.91 million $ 1.94 billion
May 22, 5 AM $ 220.11
-0.06%
$ 50.92 million $ 1.95 billion
May 22, 4 AM $ 220.24
+0.08%
$ 50.95 million $ 1.94 billion
May 22, 3 AM $ 220.08
+0.10%
$ 50.91 million $ 1.81 billion
May 22, 2 AM $ 219.85
-0.03%
$ 50.86 million $ 1.65 billion
May 22, 1 AM $ 219.92
+0.03%
$ 50.87 million $ 1.41 billion
May 22, 12 AM $ 219.84
+0.03%
$ 50.85 million $ 1.48 billion
May 21, 11 PM $ 219.78
-0.07%
$ 50.84 million $ 1.52 billion
May 21, 10 PM $ 219.93
+0.02%
$ 50.87 million $ 1.53 billion
May 21, 9 PM $ 219.88
+0.05%
$ 50.86 million $ 1.53 billion
May 21, 8 PM $ 219.76
+0.02%
$ 50.83 million $ 1.53 billion
May 21, 7 PM $ 219.71
+0.08%
$ 50.82 million $ 2.36 billion
May 21, 6 PM $ 219.54
-0.71%
$ 50.78 million $ 2.37 billion