NVIDIA xStock Historical Data

NVDAx Page 23
Download
Date Close Price change Market cap Trading volume
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
Apr 27, 7 AM $ 208.56
+0.13%
$ 48.24 million $ 915.49 million
Apr 27, 6 AM $ 208.29
-1.10%
$ 48.18 million $ 915.46 million
Apr 27, 5 AM $ 210.6
+0.36%
$ 48.72 million $ 969.61 million
Apr 27, 4 AM $ 209.91
+0.50%
$ 48.56 million $ 936.56 million
Apr 27, 3 AM $ 208.86
+0.07%
$ 48.31 million $ 936.52 million
Apr 27, 2 AM $ 208.72
-0.25%
$ 48.28 million $ 983.2 million
Apr 27, 1 AM $ 209.24
+0.23%
$ 48.4 million $ 996.52 million
Apr 27, 12 AM $ 208.76
+0.06%
$ 48.29 million $ 2.13 billion
Apr 26, 11 PM $ 208.63
-0.09%
$ 48.26 million $ 2.13 billion
Apr 26, 10 PM $ 208.82
-0.27%
$ 48.3 million $ 2.1 billion
Apr 26, 9 PM $ 209.39
-0.11%
$ 48.44 million $ 2.1 billion
Apr 26, 8 PM $ 209.62
+0.31%
$ 48.49 million $ 2.1 billion
Apr 26, 7 PM $ 208.98
+0.04%
$ 48.34 million $ 2.13 billion
Apr 26, 6 PM $ 208.91
-0.03%
$ 48.32 million $ 2.1 billion
Apr 26, 5 PM $ 208.97
-0.03%
$ 48.34 million $ 2.08 billion
Apr 26, 4 PM $ 209.04
-0.10%
$ 48.35 million $ 2.06 billion
Apr 26, 3 PM $ 209.26
-0.03%
$ 48.41 million $ 2.17 billion
Apr 26, 2 PM $ 209.32
-0.02%
$ 48.42 million $ 2.31 billion
Apr 26, 1 PM $ 209.37
-0.02%
$ 48.43 million $ 2.27 billion
Apr 26, 12 PM $ 209.41
-0.12%
$ 48.44 million $ 2.27 billion
Apr 26, 11 AM $ 209.67
-0.09%
$ 48.5 million $ 2.36 billion
Apr 26, 10 AM $ 209.86
+0.03%
$ 48.54 million $ 2.39 billion
Apr 26, 9 AM $ 209.8
-0.02%
$ 48.53 million $ 2.78 billion
Apr 26, 8 AM $ 209.84
+0.01%
$ 48.54 million $ 2.78 billion
Apr 26, 7 AM $ 209.81
+0.01%
$ 48.53 million $ 2.76 billion
Apr 26, 6 AM $ 209.79
-0.01%
$ 48.53 million $ 2.75 billion
Apr 26, 5 AM $ 209.81
-0.03%
$ 48.53 million $ 2.73 billion
Apr 26, 4 AM $ 209.87
+0.10%
$ 48.55 million $ 2.71 billion
Apr 26, 3 AM $ 209.66
-0.08%
$ 48.5 million $ 2.69 billion
Apr 26, 2 AM $ 209.83
+0.02%
$ 48.54 million $ 2.65 billion
Apr 26, 1 AM $ 209.78
+0.03%
$ 48.53 million $ 2.68 billion
Apr 26, 12 AM $ 209.72
-0.05%
$ 48.51 million $ 2.42 billion
Apr 25, 11 PM $ 209.83
+0.04%
$ 48.54 million $ 2.22 billion
Apr 25, 10 PM $ 209.74
-0.04%
$ 48.52 million $ 2.22 billion
Apr 25, 9 PM $ 209.82
+0.15%
$ 48.53 million $ 1.89 billion
Apr 25, 8 PM $ 209.51
-0.06%
$ 48.46 million $ 1.65 billion
Apr 25, 7 PM $ 209.64
+0.04%
$ 48.49 million $ 1.61 billion
Apr 25, 6 PM $ 209.56
+0.00%
$ 48.47 million $ 1.64 billion
Apr 25, 5 PM $ 209.57
-0.05%
$ 48.48 million $ 1.66 billion
Apr 25, 4 PM $ 209.67
+0.15%
$ 48.5 million $ 1.66 billion
Apr 25, 3 PM $ 209.35
-0.04%
$ 48.43 million $ 1.68 billion
Apr 25, 2 PM $ 209.44
-0.17%
$ 48.45 million $ 2.7 billion
Apr 25, 1 PM $ 209.8
+0.11%
$ 48.53 million $ 4.71 billion
Apr 25, 12 PM $ 209.57
+0.08%
$ 48.48 million $ 4.9 billion
Apr 25, 11 AM $ 209.4
-0.07%
$ 48.44 million $ 4.51 billion
Apr 25, 10 AM $ 209.54
+0.18%
$ 48.47 million $ 4.78 billion
Apr 25, 9 AM $ 209.16
+0.07%
$ 48.38 million $ 4.54 billion
Apr 25, 8 AM $ 209.02
+0.04%
$ 48.35 million $ 4.64 billion