NVIDIA xStock Historical Data

NVDAx Page 22
Download
Date Close Price change Market cap Trading volume
Apr 29, 9 AM $ 216.56
+0.05%
$ 50.09 million $ 4.25 billion
Apr 29, 8 AM $ 216.45
+0.04%
$ 50.07 million $ 4.26 billion
Apr 29, 7 AM $ 216.36
+0.01%
$ 50.05 million $ 4.24 billion
Apr 29, 6 AM $ 216.33
-0.15%
$ 50.04 million $ 4.14 billion
Apr 29, 5 AM $ 216.66
+0.02%
$ 50.12 million $ 3.99 billion
Apr 29, 4 AM $ 216.61
-0.01%
$ 50.1 million $ 3.94 billion
Apr 29, 3 AM $ 216.64
+0.03%
$ 50.11 million $ 3.79 billion
Apr 29, 2 AM $ 216.58
-0.01%
$ 50.1 million $ 3.84 billion
Apr 29, 1 AM $ 216.6
+0.04%
$ 50.1 million $ 3.89 billion
Apr 29, 12 AM $ 216.51
+0.04%
$ 50.08 million $ 3.76 billion
Apr 28, 11 PM $ 216.43
+0.02%
$ 50.06 million $ 4.13 billion
Apr 28, 10 PM $ 216.39
-0.02%
$ 50.06 million $ 4.37 billion
Apr 28, 9 PM $ 216.45
+0.03%
$ 50.07 million $ 4.38 billion
Apr 28, 8 PM $ 216.37
+0.63%
$ 50.05 million $ 4.45 billion
Apr 28, 7 PM $ 215.02
-0.01%
$ 49.74 million $ 4.15 billion
Apr 28, 6 PM $ 215.04
+0.68%
$ 49.74 million $ 4.52 billion
Apr 28, 5 PM $ 213.59
+0.00%
$ 49.41 million $ 4.33 billion
Apr 28, 4 PM $ 213.59
+0.00%
$ 49.41 million $ 4.04 billion
Apr 28, 3 PM $ 213.6
-0.28%
$ 49.41 million $ 4.59 billion
Apr 28, 2 PM $ 214.19
-0.25%
$ 49.55 million $ 4.91 billion
Apr 28, 1 PM $ 214.74
+0.20%
$ 49.67 million $ 4.4 billion
Apr 28, 12 PM $ 214.32
-0.80%
$ 49.58 million $ 4.54 billion
Apr 28, 11 AM $ 216.04
-0.38%
$ 49.97 million $ 4.84 billion
Apr 28, 10 AM $ 216.86
-0.04%
$ 50.16 million $ 5.04 billion
Apr 28, 9 AM $ 216.95
-0.04%
$ 50.18 million $ 5.67 billion
Apr 28, 8 AM $ 217.03
-0.02%
$ 50.2 million $ 5.65 billion
Apr 28, 7 AM $ 217.07
-0.16%
$ 50.21 million $ 5.7 billion
Apr 28, 6 AM $ 217.42
-0.22%
$ 50.29 million $ 5.69 billion
Apr 28, 5 AM $ 217.9
+0.22%
$ 50.4 million $ 5.72 billion
Apr 28, 4 AM $ 217.42
-0.15%
$ 50.29 million $ 5.63 billion
Apr 28, 3 AM $ 217.74
+0.03%
$ 50.37 million $ 5.62 billion
Apr 28, 2 AM $ 217.67
-0.19%
$ 50.35 million $ 5.49 billion
Apr 28, 1 AM $ 218.08
+0.03%
$ 50.45 million $ 5.35 billion
Apr 28, 12 AM $ 218.02
+0.11%
$ 50.43 million $ 5.34 billion
Apr 27, 11 PM $ 217.78
+0.66%
$ 50.38 million $ 5.08 billion
Apr 27, 10 PM $ 216.34
-0.36%
$ 50.04 million $ 4.62 billion
Apr 27, 9 PM $ 217.13
+0.21%
$ 50.23 million $ 4.54 billion
Apr 27, 8 PM $ 216.67
+0.82%
$ 50.12 million $ 4.44 billion
Apr 27, 7 PM $ 214.92
+0.45%
$ 49.71 million $ 4.04 billion
Apr 27, 6 PM $ 213.95
+0.29%
$ 49.49 million $ 3.58 billion
Apr 27, 5 PM $ 213.33
+0.04%
$ 49.35 million $ 3.27 billion
Apr 27, 4 PM $ 213.25
+1.08%
$ 49.33 million $ 3.17 billion
Apr 27, 3 PM $ 210.98
+0.29%
$ 48.8 million $ 2.17 billion
Apr 27, 2 PM $ 210.38
-0.23%
$ 48.66 million $ 1.89 billion
Apr 27, 1 PM $ 210.86
+0.36%
$ 48.78 million $ 1.89 billion
Apr 27, 12 PM $ 210.09
-0.05%
$ 48.6 million $ 1.64 billion
Apr 27, 11 AM $ 210.19
+0.15%
$ 48.62 million $ 1.73 billion
Apr 27, 10 AM $ 209.89
+0.30%
$ 48.55 million $ 1.6 billion
Apr 27, 9 AM $ 209.26
+0.70%
$ 48.41 million $ 823.29 million
Apr 27, 8 AM $ 207.8
-0.36%
$ 48.07 million $ 801.66 million