NVIDIA xStock Historical Data

NVDAx Page 24
Download
Date Close Price change Market cap Trading volume
Jun 27, 2 PM $ 193.31
+0.08%
$ 62.16 million $ 1.24 billion
Jun 27, 1 PM $ 193.15
+0.10%
$ 62.11 million $ 1.11 billion
Jun 27, 12 PM $ 192.96
+0.18%
$ 62.05 million $ 1.1 billion
Jun 27, 11 AM $ 192.63
-0.09%
$ 61.94 million $ 1.14 billion
Jun 27, 10 AM $ 192.81
+0.06%
$ 62 million $ 1.13 billion
Jun 27, 9 AM $ 192.69
-0.08%
$ 61.96 million $ 1.03 billion
Jun 27, 8 AM $ 192.83
+0.00%
$ 62.01 million $ 1.03 billion
Jun 27, 7 AM $ 192.83
-0.23%
$ 62.01 million $ 942.55 million
Jun 27, 6 AM $ 193.27
+0.39%
$ 62.15 million $ 865.02 million
Jun 27, 5 AM $ 192.52
+0.08%
$ 61.91 million $ 866.31 million
Jun 27, 4 AM $ 192.37
+0.12%
$ 61.86 million $ 845.79 million
Jun 27, 3 AM $ 192.14
+0.02%
$ 61.79 million $ 659.82 million
Jun 27, 2 AM $ 192.11
+0.14%
$ 61.78 million $ 575.43 million
Jun 27, 1 AM $ 191.84
-0.11%
$ 61.69 million $ 720.39 million
Jun 27, 12 AM $ 192.06
+0.13%
$ 61.76 million $ 846.35 million
Jun 26, 11 PM $ 191.81
+0.08%
$ 61.68 million $ 730.25 million
Jun 26, 10 PM $ 191.66
+0.03%
$ 61.63 million $ 768.62 million
Jun 26, 9 PM $ 191.6
+0.04%
$ 61.61 million $ 884.74 million
Jun 26, 8 PM $ 191.53
-0.33%
$ 61.59 million $ 884.23 million
Jun 26, 7 PM $ 192.16
-0.21%
$ 61.79 million $ 887.29 million
Jun 26, 6 PM $ 192.56
+0.10%
$ 61.92 million $ 887.19 million
Jun 26, 5 PM $ 192.36
+0.09%
$ 61.86 million $ 1 billion
Jun 26, 4 PM $ 192.18
+0.08%
$ 61.8 million $ 1.12 billion
Jun 26, 3 PM $ 192.04
-0.51%
$ 61.76 million $ 1.18 billion
Jun 26, 2 PM $ 193.01
-0.50%
$ 62.07 million $ 1.29 billion
Jun 26, 1 PM $ 193.99
-0.70%
$ 62.38 million $ 1.29 billion
Jun 26, 12 PM $ 195.35
-0.01%
$ 62.82 million $ 1.52 billion
Jun 26, 11 AM $ 195.38
-0.16%
$ 62.83 million $ 1.52 billion
Jun 26, 10 AM $ 195.69
-0.01%
$ 62.93 million $ 1.52 billion
Jun 26, 9 AM $ 195.71
+0.33%
$ 62.94 million $ 1.52 billion
Jun 26, 8 AM $ 195.06
-0.10%
$ 62.73 million $ 1.54 billion
Jun 26, 7 AM $ 195.25
-0.17%
$ 62.79 million $ 1.54 billion
Jun 26, 6 AM $ 195.57
-0.70%
$ 62.89 million $ 1.54 billion
Jun 26, 5 AM $ 196.95
+0.03%
$ 63.33 million $ 1.55 billion
Jun 26, 4 AM $ 196.89
-0.17%
$ 63.31 million $ 1.42 billion
Jun 26, 3 AM $ 197.23
-0.32%
$ 63.43 million $ 1.41 billion
Jun 26, 2 AM $ 197.85
-0.54%
$ 63.63 million $ 1.51 billion
Jun 26, 1 AM $ 198.94
+0.00%
$ 63.97 million $ 1.65 billion
Jun 26, 12 AM $ 198.94
+0.17%
$ 63.98 million $ 1.47 billion
Jun 25, 11 PM $ 198.61
-0.72%
$ 63.87 million $ 1.5 billion
Jun 25, 10 PM $ 200.05
-0.20%
$ 64.33 million $ 1.66 billion
Jun 25, 9 PM $ 200.46
-0.17%
$ 64.46 million $ 2.05 billion
Jun 25, 8 PM $ 200.79
+0.02%
$ 64.57 million $ 2.06 billion
Jun 25, 7 PM $ 200.75
-0.05%
$ 64.56 million $ 2.06 billion
Jun 25, 6 PM $ 200.85
-0.06%
$ 64.59 million $ 2.06 billion
Jun 25, 5 PM $ 200.97
+0.07%
$ 64.63 million $ 1.94 billion
Jun 25, 4 PM $ 200.84
-0.21%
$ 64.59 million $ 2.02 billion
Jun 25, 3 PM $ 201.26
+0.22%
$ 64.72 million $ 2.02 billion
Jun 25, 2 PM $ 200.81
-0.52%
$ 64.58 million $ 2.73 billion
Jun 25, 1 PM $ 201.87
-0.16%
$ 64.92 million $ 2.71 billion