NVIDIA xStock Historical Data

NVDAx Page 12
Download
Date Close Price change Market cap Trading volume
May 19, 5 PM $ 225.41
-0.07%
$ 52.14 million $ 4.14 billion
May 19, 4 PM $ 225.57
+0.04%
$ 52.18 million $ 4.08 billion
May 19, 3 PM $ 225.47
+0.82%
$ 52.15 million $ 4.06 billion
May 19, 2 PM $ 223.64
-0.86%
$ 51.73 million $ 3.04 billion
May 19, 1 PM $ 225.57
-0.44%
$ 52.18 million $ 2.29 billion
May 19, 12 PM $ 226.56
+0.05%
$ 52.41 million $ 2.23 billion
May 19, 11 AM $ 226.45
+0.00%
$ 52.38 million $ 2.28 billion
May 19, 10 AM $ 226.45
-0.06%
$ 52.38 million $ 2.28 billion
May 19, 9 AM $ 226.58
-0.04%
$ 52.41 million $ 2.2 billion
May 19, 8 AM $ 226.68
-0.10%
$ 52.44 million $ 2.37 billion
May 19, 7 AM $ 226.92
-0.01%
$ 52.49 million $ 2.62 billion
May 19, 6 AM $ 226.94
-0.05%
$ 52.49 million $ 2.77 billion
May 19, 5 AM $ 227.05
-0.17%
$ 52.52 million $ 2.99 billion
May 19, 4 AM $ 227.44
-0.28%
$ 52.61 million $ 2.75 billion
May 19, 3 AM $ 228.08
-0.69%
$ 52.76 million $ 2.82 billion
May 19, 2 AM $ 229.66
+0.27%
$ 53.12 million $ 2.82 billion
May 19, 1 AM $ 229.03
+0.62%
$ 52.98 million $ 2.67 billion
May 19, 12 AM $ 227.63
-0.30%
$ 52.65 million $ 2.94 billion
May 18, 11 PM $ 228.32
-0.10%
$ 52.81 million $ 3.03 billion
May 18, 10 PM $ 228.56
+0.04%
$ 52.87 million $ 4.25 billion
May 18, 9 PM $ 228.48
+0.09%
$ 52.85 million $ 4.39 billion
May 18, 8 PM $ 228.27
-0.12%
$ 52.8 million $ 4.41 billion
May 18, 7 PM $ 228.55
-0.30%
$ 52.87 million $ 4.75 billion
May 18, 6 PM $ 229.24
-0.13%
$ 53.03 million $ 4.77 billion
May 18, 5 PM $ 229.54
-0.09%
$ 53.1 million $ 4.82 billion
May 18, 4 PM $ 229.75
-0.18%
$ 53.15 million $ 5.01 billion
May 18, 3 PM $ 230.16
-0.12%
$ 53.24 million $ 4.96 billion
May 18, 2 PM $ 230.44
-0.35%
$ 53.3 million $ 5.08 billion
May 18, 1 PM $ 231.25
-0.09%
$ 53.49 million $ 5.28 billion
May 18, 12 PM $ 231.46
+0.11%
$ 53.54 million $ 5.21 billion
May 18, 11 AM $ 231.21
+0.03%
$ 53.48 million $ 5.31 billion
May 18, 10 AM $ 231.13
+0.11%
$ 53.46 million $ 5.29 billion
May 18, 9 AM $ 230.88
+0.16%
$ 53.41 million $ 5.3 billion
May 18, 8 AM $ 230.51
+0.45%
$ 53.32 million $ 5.07 billion
May 18, 7 AM $ 229.49
-0.08%
$ 53.09 million $ 4.42 billion
May 18, 6 AM $ 229.68
-0.01%
$ 53.13 million $ 4.42 billion
May 18, 5 AM $ 229.71
-0.03%
$ 53.14 million $ 4.17 billion
May 18, 4 AM $ 229.78
-0.09%
$ 53.15 million $ 4.11 billion
May 18, 3 AM $ 229.98
-0.01%
$ 53.2 million $ 4.16 billion
May 18, 2 AM $ 230.01
+0.12%
$ 53.2 million $ 4.07 billion
May 18, 1 AM $ 229.72
+0.19%
$ 53.14 million $ 3.94 billion
May 18, 12 AM $ 229.28
-0.23%
$ 53.04 million $ 3.67 billion
May 17, 11 PM $ 229.82
+0.56%
$ 53.16 million $ 3.73 billion
May 17, 10 PM $ 228.53
+0.02%
$ 52.86 million $ 2.39 billion
May 17, 9 PM $ 228.49
-0.05%
$ 52.85 million $ 2.3 billion
May 17, 8 PM $ 228.59
+0.00%
$ 52.88 million $ 2.24 billion
May 17, 7 PM $ 228.6
+0.04%
$ 52.88 million $ 2.21 billion
May 17, 6 PM $ 228.5
+0.02%
$ 52.86 million $ 1.92 billion
May 17, 5 PM $ 228.46
-0.01%
$ 52.85 million $ 1.83 billion
May 17, 4 PM $ 228.48
+0.06%
$ 52.85 million $ 1.86 billion