NVIDIA xStock Historical Data

NVDAx Page 21
Download
Date Close Price change Market cap Trading volume
May 1, 10 AM $ 204.68
-0.15%
$ 47.35 million $ 1.53 billion
May 1, 9 AM $ 204.98
-0.32%
$ 47.41 million $ 1.57 billion
May 1, 8 AM $ 205.63
-0.16%
$ 47.57 million $ 1.47 billion
May 1, 7 AM $ 205.96
+0.10%
$ 47.64 million $ 1.49 billion
May 1, 6 AM $ 205.76
-0.08%
$ 47.6 million $ 1.48 billion
May 1, 5 AM $ 205.93
-0.14%
$ 47.64 million $ 1.54 billion
May 1, 4 AM $ 206.22
+0.07%
$ 47.7 million $ 1.53 billion
May 1, 3 AM $ 206.07
-0.39%
$ 47.67 million $ 1.66 billion
May 1, 2 AM $ 206.87
+0.17%
$ 47.85 million $ 1.55 billion
May 1, 1 AM $ 206.51
-0.05%
$ 47.77 million $ 1.74 billion
May 1, 12 AM $ 206.61
+0.07%
$ 47.79 million $ 1.8 billion
Apr 30, 11 PM $ 206.46
-0.03%
$ 47.76 million $ 1.88 billion
Apr 30, 10 PM $ 206.53
+0.01%
$ 47.77 million $ 1.98 billion
Apr 30, 9 PM $ 206.5
+0.04%
$ 47.77 million $ 2 billion
Apr 30, 8 PM $ 206.43
+0.04%
$ 47.75 million $ 1.93 billion
Apr 30, 7 PM $ 206.35
-0.14%
$ 47.73 million $ 2.02 billion
Apr 30, 6 PM $ 206.65
+0.01%
$ 47.8 million $ 2.01 billion
Apr 30, 5 PM $ 206.64
-0.02%
$ 47.8 million $ 1.97 billion
Apr 30, 4 PM $ 206.68
-0.69%
$ 47.81 million $ 1.98 billion
Apr 30, 3 PM $ 208.12
-0.55%
$ 48.14 million $ 2.02 billion
Apr 30, 2 PM $ 209.27
-1.61%
$ 48.41 million $ 2.12 billion
Apr 30, 1 PM $ 212.7
-1.58%
$ 49.2 million $ 2.17 billion
Apr 30, 12 PM $ 216.1
+0.33%
$ 49.99 million $ 2.17 billion
Apr 30, 11 AM $ 215.39
+0.04%
$ 49.82 million $ 2.79 billion
Apr 30, 10 AM $ 215.3
+0.05%
$ 49.8 million $ 2.84 billion
Apr 30, 9 AM $ 215.18
+0.02%
$ 49.78 million $ 2.87 billion
Apr 30, 8 AM $ 215.14
-0.01%
$ 49.77 million $ 2.87 billion
Apr 30, 7 AM $ 215.17
+0.01%
$ 49.77 million $ 2.72 billion
Apr 30, 6 AM $ 215.16
+0.00%
$ 49.77 million $ 2.89 billion
Apr 30, 5 AM $ 215.16
-0.02%
$ 49.77 million $ 2.72 billion
Apr 30, 4 AM $ 215.21
-0.07%
$ 49.78 million $ 2.83 billion
Apr 30, 3 AM $ 215.36
-0.01%
$ 49.82 million $ 2.86 billion
Apr 30, 2 AM $ 215.37
-0.01%
$ 49.82 million $ 2.88 billion
Apr 30, 1 AM $ 215.39
-0.01%
$ 49.82 million $ 2.77 billion
Apr 30, 12 AM $ 215.42
+0.00%
$ 49.83 million $ 2.77 billion
Apr 29, 11 PM $ 215.41
+0.00%
$ 49.83 million $ 2.72 billion
Apr 29, 10 PM $ 215.42
+0.02%
$ 49.83 million $ 2.69 billion
Apr 29, 9 PM $ 215.37
+0.02%
$ 49.82 million $ 2.75 billion
Apr 29, 8 PM $ 215.34
-0.44%
$ 49.81 million $ 2.79 billion
Apr 29, 7 PM $ 216.3
-0.03%
$ 50.03 million $ 3.3 billion
Apr 29, 6 PM $ 216.37
-0.09%
$ 50.05 million $ 3.32 billion
Apr 29, 5 PM $ 216.56
-0.14%
$ 50.09 million $ 4.24 billion
Apr 29, 4 PM $ 216.88
-0.01%
$ 50.17 million $ 4.23 billion
Apr 29, 3 PM $ 216.9
-0.20%
$ 50.17 million $ 4.61 billion
Apr 29, 2 PM $ 217.34
+0.07%
$ 50.28 million $ 4.57 billion
Apr 29, 1 PM $ 217.2
+0.00%
$ 50.24 million $ 5.09 billion
Apr 29, 12 PM $ 217.2
+0.41%
$ 50.24 million $ 5.07 billion
Apr 29, 11 AM $ 216.32
-0.03%
$ 50.04 million $ 4.26 billion
Apr 29, 10 AM $ 216.37
-0.09%
$ 50.05 million $ 4.37 billion
Apr 29, 9 AM $ 216.56
+0.05%
$ 50.09 million $ 4.25 billion