NVIDIA xStock Historical Data

NVDAx Page 11
Download
Date Close Price change Market cap Trading volume
May 21, 6 PM $ 219.54
-0.71%
$ 50.78 million $ 2.37 billion
May 21, 5 PM $ 221.12
-0.03%
$ 51.15 million $ 2.4 billion
May 21, 4 PM $ 221.19
+0.03%
$ 51.16 million $ 2.39 billion
May 21, 3 PM $ 221.12
-0.49%
$ 51.15 million $ 2.42 billion
May 21, 2 PM $ 222.19
-0.18%
$ 51.4 million $ 2.44 billion
May 21, 1 PM $ 222.6
+0.65%
$ 51.49 million $ 2.58 billion
May 21, 12 PM $ 221.17
-0.17%
$ 51.16 million $ 1.72 billion
May 21, 11 AM $ 221.54
-0.01%
$ 51.25 million $ 1.9 billion
May 21, 10 AM $ 221.55
+0.28%
$ 51.25 million $ 1.97 billion
May 21, 9 AM $ 220.93
-0.16%
$ 51.1 million $ 1.91 billion
May 21, 8 AM $ 221.28
+0.07%
$ 51.19 million $ 2 billion
May 21, 7 AM $ 221.13
+0.22%
$ 51.15 million $ 2.27 billion
May 21, 6 AM $ 220.64
+0.03%
$ 51.04 million $ 2.55 billion
May 21, 5 AM $ 220.57
-0.01%
$ 51.02 million $ 2.54 billion
May 21, 4 AM $ 220.59
+0.09%
$ 51.03 million $ 2.7 billion
May 21, 3 AM $ 220.4
-0.02%
$ 50.98 million $ 2.86 billion
May 21, 2 AM $ 220.46
-0.19%
$ 51 million $ 2.86 billion
May 21, 1 AM $ 220.88
-0.60%
$ 51.09 million $ 3.04 billion
May 21, 12 AM $ 222.22
+0.06%
$ 51.4 million $ 3.05 billion
May 20, 11 PM $ 222.09
+0.05%
$ 51.37 million $ 3.1 billion
May 20, 10 PM $ 221.98
-0.02%
$ 51.35 million $ 3.13 billion
May 20, 9 PM $ 222.04
-0.35%
$ 51.36 million $ 3.21 billion
May 20, 8 PM $ 222.81
-0.07%
$ 51.54 million $ 3.24 billion
May 20, 7 PM $ 222.97
+0.09%
$ 51.58 million $ 2.26 billion
May 20, 6 PM $ 222.77
-0.37%
$ 51.53 million $ 2.3 billion
May 20, 5 PM $ 223.6
-0.28%
$ 51.72 million $ 2.35 billion
May 20, 4 PM $ 224.23
-0.14%
$ 51.87 million $ 2.47 billion
May 20, 3 PM $ 224.55
+0.05%
$ 51.94 million $ 2.49 billion
May 20, 2 PM $ 224.45
+0.12%
$ 51.92 million $ 3.47 billion
May 20, 1 PM $ 224.19
-0.05%
$ 51.86 million $ 3.33 billion
May 20, 12 PM $ 224.3
-0.06%
$ 51.88 million $ 3.45 billion
May 20, 11 AM $ 224.44
+0.03%
$ 51.92 million $ 3.23 billion
May 20, 10 AM $ 224.38
-0.07%
$ 51.9 million $ 3.17 billion
May 20, 9 AM $ 224.53
-0.06%
$ 51.94 million $ 3.26 billion
May 20, 8 AM $ 224.67
-0.09%
$ 51.97 million $ 3.37 billion
May 20, 7 AM $ 224.88
+0.01%
$ 52.02 million $ 3.3 billion
May 20, 6 AM $ 224.86
-0.04%
$ 52.01 million $ 3.2 billion
May 20, 5 AM $ 224.95
+0.07%
$ 52.04 million $ 3.16 billion
May 20, 4 AM $ 224.79
-0.01%
$ 52 million $ 3.3 billion
May 20, 3 AM $ 224.81
-0.01%
$ 52 million $ 3.25 billion
May 20, 2 AM $ 224.84
-0.05%
$ 52.01 million $ 4.06 billion
May 20, 1 AM $ 224.94
+0.20%
$ 52.03 million $ 4.18 billion
May 20, 12 AM $ 224.5
-0.10%
$ 51.93 million $ 4.16 billion
May 19, 11 PM $ 224.73
+0.01%
$ 51.98 million $ 4.12 billion
May 19, 10 PM $ 224.7
+0.03%
$ 51.98 million $ 4.15 billion
May 19, 9 PM $ 224.64
+0.15%
$ 51.96 million $ 4.09 billion
May 19, 8 PM $ 224.29
-0.05%
$ 51.88 million $ 4.11 billion
May 19, 7 PM $ 224.41
-0.30%
$ 51.91 million $ 4.16 billion
May 19, 6 PM $ 225.09
-0.14%
$ 52.07 million $ 4.1 billion
May 19, 5 PM $ 225.41
-0.07%
$ 52.14 million $ 4.14 billion