NVIDIA xStock Historical Data

NVDAx Page 22
Download
Date Close Price change Market cap Trading volume
Jul 1, 4 PM $ 192.31
+0.07%
$ 61.84 million $ 2.91 billion
Jul 1, 3 PM $ 192.19
+0.33%
$ 61.8 million $ 3.1 billion
Jul 1, 2 PM $ 191.58
-0.75%
$ 61.61 million $ 3.09 billion
Jul 1, 1 PM $ 193.03
-1.73%
$ 62.07 million $ 3.15 billion
Jul 1, 12 PM $ 196.42
-0.71%
$ 63.16 million $ 3.64 billion
Jul 1, 11 AM $ 197.82
-0.05%
$ 63.61 million $ 3.92 billion
Jul 1, 10 AM $ 197.93
-0.16%
$ 63.65 million $ 4.46 billion
Jul 1, 9 AM $ 198.25
+0.04%
$ 63.75 million $ 4.45 billion
Jul 1, 8 AM $ 198.17
+0.06%
$ 63.73 million $ 4.4 billion
Jul 1, 7 AM $ 198.06
+0.09%
$ 63.69 million $ 4.34 billion
Jul 1, 6 AM $ 197.87
-0.13%
$ 63.63 million $ 4.3 billion
Jul 1, 5 AM $ 198.13
+0.13%
$ 63.72 million $ 4.13 billion
Jul 1, 4 AM $ 197.88
+0.03%
$ 63.63 million $ 4 billion
Jul 1, 3 AM $ 197.82
+0.30%
$ 63.61 million $ 4.12 billion
Jul 1, 2 AM $ 197.23
+0.30%
$ 63.43 million $ 4.28 billion
Jul 1, 1 AM $ 196.65
+0.59%
$ 63.24 million $ 4.29 billion
Jul 1, 12 AM $ 195.49
-0.08%
$ 62.86 million $ 3.71 billion
Jun 30, 11 PM $ 195.64
+0.01%
$ 62.91 million $ 3.64 billion
Jun 30, 10 PM $ 195.62
-0.10%
$ 62.91 million $ 3.63 billion
Jun 30, 9 PM $ 195.81
+0.08%
$ 62.97 million $ 3.61 billion
Jun 30, 8 PM $ 195.65
+0.16%
$ 62.92 million $ 3.6 billion
Jun 30, 7 PM $ 195.34
+0.07%
$ 62.82 million $ 3.23 billion
Jun 30, 6 PM $ 195.2
+0.03%
$ 62.77 million $ 3.68 billion
Jun 30, 5 PM $ 195.14
+0.02%
$ 62.75 million $ 3.47 billion
Jun 30, 4 PM $ 195.09
+0.21%
$ 62.74 million $ 3.61 billion
Jun 30, 3 PM $ 194.68
-0.11%
$ 62.61 million $ 3.43 billion
Jun 30, 2 PM $ 194.9
-0.20%
$ 62.67 million $ 3.45 billion
Jun 30, 1 PM $ 195.28
+0.67%
$ 62.8 million $ 3.73 billion
Jun 30, 12 PM $ 193.98
-0.23%
$ 62.38 million $ 3.06 billion
Jun 30, 11 AM $ 194.43
+1.22%
$ 62.52 million $ 2.94 billion
Jun 30, 10 AM $ 192.09
-0.01%
$ 61.77 million $ 2.14 billion
Jun 30, 9 AM $ 192.11
-0.13%
$ 61.78 million $ 2.14 billion
Jun 30, 8 AM $ 192.37
+0.20%
$ 61.86 million $ 2.14 billion
Jun 30, 7 AM $ 191.98
+0.09%
$ 61.74 million $ 2.11 billion
Jun 30, 6 AM $ 191.82
-0.01%
$ 61.68 million $ 2.11 billion
Jun 30, 5 AM $ 191.83
+0.02%
$ 61.69 million $ 2.15 billion
Jun 30, 4 AM $ 191.79
+0.30%
$ 61.68 million $ 2.14 billion
Jun 30, 3 AM $ 191.21
+0.13%
$ 61.49 million $ 1.94 billion
Jun 30, 2 AM $ 190.97
+0.09%
$ 61.41 million $ 1.67 billion
Jun 30, 1 AM $ 190.8
+0.04%
$ 61.36 million $ 1.6 billion
Jun 30, 12 AM $ 190.73
+0.63%
$ 61.33 million $ 1.52 billion
Jun 29, 11 PM $ 189.53
-0.45%
$ 60.95 million $ 1.46 billion
Jun 29, 10 PM $ 190.39
+0.44%
$ 61.23 million $ 1.46 billion
Jun 29, 9 PM $ 189.55
+0.13%
$ 60.95 million $ 1.55 billion
Jun 29, 8 PM $ 189.31
-0.16%
$ 60.88 million $ 1.49 billion
Jun 29, 7 PM $ 189.61
-0.12%
$ 60.97 million $ 1.43 billion
Jun 29, 6 PM $ 189.83
-0.40%
$ 61.05 million $ 1.3 billion
Jun 29, 5 PM $ 190.6
-0.08%
$ 61.29 million $ 1.3 billion
Jun 29, 4 PM $ 190.75
-0.24%
$ 61.34 million $ 1.14 billion
Jun 29, 3 PM $ 191.21
-0.18%
$ 61.49 million $ 1.17 billion