NVIDIA xStock Historical Data

NVDAx Page 24
Download
Date Close Price change Market cap Trading volume
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
Apr 25, 7 AM $ 208.94
+0.05%
$ 48.33 million $ 4.63 billion
Apr 25, 6 AM $ 208.84
-0.07%
$ 48.31 million $ 4.74 billion
Apr 25, 5 AM $ 208.99
-0.03%
$ 48.34 million $ 4.86 billion
Apr 25, 4 AM $ 209.06
+0.06%
$ 48.36 million $ 4.64 billion
Apr 25, 3 AM $ 208.93
+0.01%
$ 48.33 million $ 4.81 billion
Apr 25, 2 AM $ 208.91
+0.10%
$ 48.33 million $ 4.96 billion
Apr 25, 1 AM $ 208.71
-0.07%
$ 48.28 million $ 4.92 billion
Apr 25, 12 AM $ 208.85
+0.08%
$ 48.31 million $ 5.36 billion
Apr 24, 11 PM $ 208.69
-0.05%
$ 48.27 million $ 5.39 billion
Apr 24, 10 PM $ 208.79
+0.08%
$ 48.3 million $ 5.49 billion
Apr 24, 9 PM $ 208.62
-0.10%
$ 48.26 million $ 5.65 billion
Apr 24, 8 PM $ 208.84
-0.10%
$ 48.31 million $ 5.66 billion
Apr 24, 7 PM $ 209.05
+0.01%
$ 48.36 million $ 5.85 billion
Apr 24, 6 PM $ 209.03
+0.00%
$ 48.35 million $ 6.08 billion
Apr 24, 5 PM $ 209.02
+0.03%
$ 48.35 million $ 6.06 billion
Apr 24, 4 PM $ 208.95
+0.16%
$ 48.33 million $ 6.24 billion
Apr 24, 3 PM $ 208.61
+0.83%
$ 48.26 million $ 6.07 billion
Apr 24, 2 PM $ 206.89
+2.44%
$ 47.86 million $ 5.27 billion
Apr 24, 1 PM $ 201.96
-0.05%
$ 46.72 million $ 3.08 billion
Apr 24, 12 PM $ 202.05
-0.06%
$ 46.74 million $ 3.34 billion
Apr 24, 11 AM $ 202.18
+0.14%
$ 46.77 million $ 3.37 billion
Apr 24, 10 AM $ 201.91
+0.02%
$ 46.7 million $ 3.44 billion
Apr 24, 9 AM $ 201.87
-0.08%
$ 46.7 million $ 3.42 billion
Apr 24, 8 AM $ 202.03
-0.03%
$ 46.73 million $ 3.42 billion
Apr 24, 7 AM $ 202.09
-0.23%
$ 46.75 million $ 3.57 billion
Apr 24, 6 AM $ 202.56
-0.02%
$ 46.86 million $ 3.54 billion
Apr 24, 5 AM $ 202.59
+0.05%
$ 46.86 million $ 3.51 billion
Apr 24, 4 AM $ 202.49
-0.06%
$ 46.84 million $ 3.68 billion
Apr 24, 3 AM $ 202.61
-0.02%
$ 46.87 million $ 3.64 billion
Apr 24, 2 AM $ 202.64
-0.18%
$ 46.87 million $ 3.65 billion
Apr 24, 1 AM $ 203.01
-0.23%
$ 46.96 million $ 3.95 billion
Apr 24, 12 AM $ 203.47
+0.03%
$ 47.07 million $ 3.76 billion
Apr 23, 11 PM $ 203.4
-0.11%
$ 47.05 million $ 3.94 billion
Apr 23, 10 PM $ 203.63
-0.07%
$ 47.1 million $ 3.86 billion
Apr 23, 9 PM $ 203.77
+0.19%
$ 47.14 million $ 4.03 billion
Apr 23, 8 PM $ 203.39
-0.05%
$ 47.05 million $ 4.27 billion
Apr 23, 7 PM $ 203.5
-0.23%
$ 47.07 million $ 4.17 billion
Apr 23, 6 PM $ 203.96
+0.11%
$ 47.18 million $ 4.2 billion
Apr 23, 5 PM $ 203.74
-0.14%
$ 47.13 million $ 4.22 billion
Apr 23, 4 PM $ 204.02
+0.14%
$ 47.19 million $ 4.37 billion
Apr 23, 3 PM $ 203.75
-0.04%
$ 47.13 million $ 4.44 billion
Apr 23, 2 PM $ 203.83
+0.04%
$ 47.15 million $ 4.27 billion
Apr 23, 1 PM $ 203.74
+0.54%
$ 47.13 million $ 4.19 billion
Apr 23, 12 PM $ 202.64
-0.01%
$ 46.88 million $ 3.54 billion
Apr 23, 11 AM $ 202.67
-0.06%
$ 46.88 million $ 3.37 billion
Apr 23, 10 AM $ 202.8
+0.40%
$ 46.91 million $ 3.3 billion
Apr 23, 9 AM $ 201.98
+0.11%
$ 46.72 million $ 3 billion