NVIDIA xStock Historical Data

NVDAx Page 23
Download
Date Close Price change Market cap Trading volume
Jun 29, 3 PM $ 191.21
-0.18%
$ 61.49 million $ 1.17 billion
Jun 29, 2 PM $ 191.55
-0.59%
$ 61.6 million $ 1.1 billion
Jun 29, 1 PM $ 192.69
+0.20%
$ 61.96 million $ 735.87 million
Jun 29, 12 PM $ 192.31
-1.40%
$ 61.84 million $ 169.85 million
Jun 29, 11 AM $ 195.03
+1.02%
$ 62.72 million $ 170.3 million
Jun 29, 10 AM $ 193.06
-0.95%
$ 62.09 million $ 1.08 billion
Jun 29, 9 AM $ 194.92
-0.08%
$ 62.68 million $ 1.1 billion
Jun 29, 8 AM $ 195.07
+0.01%
$ 62.73 million $ 1.1 billion
Jun 29, 7 AM $ 195.05
-0.08%
$ 62.72 million $ 1.1 billion
Jun 29, 6 AM $ 195.21
+1.10%
$ 62.78 million $ 1.1 billion
Jun 29, 5 AM $ 193.09
-0.31%
$ 62.09 million $ 1.1 billion
Jun 29, 4 AM $ 193.69
+0.35%
$ 62.29 million $ 1.2 billion
Jun 29, 3 AM $ 193.02
-0.06%
$ 62.07 million $ 1.17 billion
Jun 29, 2 AM $ 193.13
-0.63%
$ 62.11 million $ 1.65 billion
Jun 29, 1 AM $ 194.36
-0.37%
$ 62.5 million $ 1.65 billion
Jun 29, 12 AM $ 195.09
+0.53%
$ 62.74 million $ 1.65 billion
Jun 28, 11 PM $ 194.07
+0.00%
$ 62.41 million $ 1.61 billion
Jun 28, 10 PM $ 194.07
+0.23%
$ 62.41 million $ 1.61 billion
Jun 28, 9 PM $ 193.62
-0.65%
$ 62.27 million $ 1.91 billion
Jun 28, 8 PM $ 194.89
+0.00%
$ 62.67 million $ 1.91 billion
Jun 28, 7 PM $ 194.89
+0.66%
$ 62.67 million $ 1.91 billion
Jun 28, 6 PM $ 193.62
-0.03%
$ 62.26 million $ 1.83 billion
Jun 28, 5 PM $ 193.68
+0.04%
$ 62.28 million $ 1.83 billion
Jun 28, 4 PM $ 193.6
-0.19%
$ 62.26 million $ 1.83 billion
Jun 28, 3 PM $ 193.98
+0.16%
$ 62.38 million $ 1.82 billion
Jun 28, 2 PM $ 193.66
+0.03%
$ 62.28 million $ 1.83 billion
Jun 28, 1 PM $ 193.6
+0.23%
$ 62.26 million $ 1.82 billion
Jun 28, 12 PM $ 193.16
-0.13%
$ 62.12 million $ 1.63 billion
Jun 28, 11 AM $ 193.42
-0.09%
$ 62.2 million $ 1.76 billion
Jun 28, 10 AM $ 193.59
-0.02%
$ 62.25 million $ 1.76 billion
Jun 28, 9 AM $ 193.62
-0.06%
$ 62.27 million $ 1.84 billion
Jun 28, 8 AM $ 193.75
-0.02%
$ 62.31 million $ 1.75 billion
Jun 28, 7 AM $ 193.8
+0.09%
$ 62.32 million $ 1.76 billion
Jun 28, 6 AM $ 193.61
+0.04%
$ 62.26 million $ 1.79 billion
Jun 28, 5 AM $ 193.54
-0.05%
$ 62.24 million $ 1.76 billion
Jun 28, 4 AM $ 193.64
+0.03%
$ 62.27 million $ 1.77 billion
Jun 28, 3 AM $ 193.58
+0.04%
$ 62.25 million $ 2.01 billion
Jun 28, 2 AM $ 193.5
+0.15%
$ 62.22 million $ 2.09 billion
Jun 28, 1 AM $ 193.2
-0.02%
$ 62.13 million $ 2.01 billion
Jun 28, 12 AM $ 193.25
-0.03%
$ 62.14 million $ 1.84 billion
Jun 27, 11 PM $ 193.3
+0.00%
$ 62.16 million $ 1.86 billion
Jun 27, 10 PM $ 193.31
+0.05%
$ 62.16 million $ 1.85 billion
Jun 27, 9 PM $ 193.22
+0.02%
$ 62.14 million $ 1.68 billion
Jun 27, 8 PM $ 193.19
+0.03%
$ 62.12 million $ 1.67 billion
Jun 27, 7 PM $ 193.12
-0.04%
$ 62.1 million $ 1.58 billion
Jun 27, 6 PM $ 193.21
-0.07%
$ 62.13 million $ 1.5 billion
Jun 27, 5 PM $ 193.33
+0.04%
$ 62.17 million $ 1.35 billion
Jun 27, 4 PM $ 193.26
-0.01%
$ 62.15 million $ 1.35 billion
Jun 27, 3 PM $ 193.27
-0.02%
$ 62.15 million $ 1.27 billion
Jun 27, 2 PM $ 193.31
+0.08%
$ 62.16 million $ 1.24 billion