NVIDIA xStock Historical Data

NVDAx Page 25
Download
Date Close Price change Market cap Trading volume
Apr 23, 9 AM $ 201.98
+0.11%
$ 46.72 million $ 3 billion
Apr 23, 8 AM $ 201.76
+0.13%
$ 46.67 million $ 3.01 billion
Apr 23, 7 AM $ 201.5
+0.09%
$ 46.61 million $ 2.83 billion
Apr 23, 6 AM $ 201.32
-0.05%
$ 46.57 million $ 2.79 billion
Apr 23, 5 AM $ 201.42
-0.08%
$ 46.59 million $ 2.66 billion
Apr 23, 4 AM $ 201.57
+0.11%
$ 46.63 million $ 2.45 billion
Apr 23, 3 AM $ 201.35
+0.04%
$ 46.58 million $ 2.6 billion
Apr 23, 2 AM $ 201.26
+0.12%
$ 46.56 million $ 2.5 billion
Apr 23, 1 AM $ 201.01
-0.06%
$ 46.5 million $ 2.18 billion
Apr 23, 12 AM $ 201.14
+0.21%
$ 46.53 million $ 2.37 billion
Apr 22, 11 PM $ 200.71
-0.14%
$ 46.43 million $ 2.17 billion
Apr 22, 10 PM $ 200.99
+0.35%
$ 46.49 million $ 2.27 billion
Apr 22, 9 PM $ 200.28
+0.43%
$ 46.33 million $ 1.93 billion
Apr 22, 8 PM $ 199.43
-0.09%
$ 46.13 million $ 1.74 billion
Apr 22, 7 PM $ 199.62
+0.15%
$ 46.18 million $ 1.79 billion
Apr 22, 6 PM $ 199.33
+0.18%
$ 46.11 million $ 1.94 billion
Apr 22, 5 PM $ 198.97
+0.44%
$ 46.03 million $ 2.32 billion
Apr 22, 4 PM $ 198.1
+0.12%
$ 45.82 million $ 2.29 billion
Apr 22, 3 PM $ 197.86
+0.00%
$ 45.77 million $ 2.3 billion
Apr 22, 2 PM $ 197.85
-0.20%
$ 45.77 million $ 2.84 billion
Apr 22, 1 PM $ 198.26
-1.15%
$ 45.86 million $ 2.84 billion
Apr 22, 12 PM $ 200.57
+0.00%
$ 46.4 million $ 3 billion
Apr 22, 11 AM $ 200.57
+0.00%
$ 46.39 million $ 3 billion
Apr 22, 10 AM $ 200.57
-0.12%
$ 46.39 million $ 3.13 billion
Apr 22, 9 AM $ 200.8
-0.27%
$ 46.45 million $ 3.25 billion
Apr 22, 8 AM $ 201.35
-0.28%
$ 46.58 million $ 3.19 billion
Apr 22, 7 AM $ 201.92
+0.66%
$ 46.71 million $ 3.32 billion
Apr 22, 6 AM $ 200.59
+0.00%
$ 46.4 million $ 3.27 billion
Apr 22, 5 AM $ 200.58
-0.30%
$ 46.4 million $ 3.48 billion
Apr 22, 4 AM $ 201.19
+1.08%
$ 46.54 million $ 3.57 billion
Apr 22, 3 AM $ 199.04
-0.04%
$ 46.04 million $ 3.34 billion
Apr 22, 2 AM $ 199.12
-0.58%
$ 46.06 million $ 3.43 billion
Apr 22, 1 AM $ 200.29
+0.03%
$ 46.33 million $ 3.51 billion
Apr 22, 12 AM $ 200.22
+0.02%
$ 46.31 million $ 3.42 billion
Apr 21, 11 PM $ 200.19
+0.10%
$ 46.31 million $ 3.38 billion
Apr 21, 10 PM $ 200
-0.03%
$ 46.26 million $ 3.56 billion
Apr 21, 9 PM $ 200.05
-0.04%
$ 46.27 million $ 3.42 billion
Apr 21, 8 PM $ 200.13
+0.09%
$ 46.29 million $ 3.45 billion
Apr 21, 7 PM $ 199.95
+0.29%
$ 46.25 million $ 3.51 billion
Apr 21, 6 PM $ 199.38
+0.42%
$ 46.12 million $ 3.31 billion
Apr 21, 5 PM $ 198.54
-0.04%
$ 45.93 million $ 2.79 billion
Apr 21, 4 PM $ 198.62
+0.04%
$ 45.95 million $ 2.61 billion
Apr 21, 3 PM $ 198.54
+0.13%
$ 45.93 million $ 2.62 billion
Apr 21, 2 PM $ 198.28
+0.23%
$ 45.86 million $ 2.31 billion
Apr 21, 1 PM $ 197.82
-0.16%
$ 45.76 million $ 2.1 billion
Apr 21, 12 PM $ 198.14
-0.13%
$ 45.83 million $ 1.98 billion
Apr 21, 11 AM $ 198.39
+0.11%
$ 45.89 million $ 2.26 billion
Apr 21, 10 AM $ 198.16
+0.15%
$ 45.84 million $ 2.12 billion
Apr 21, 9 AM $ 197.86
-0.02%
$ 45.77 million $ 2.18 billion
Apr 21, 8 AM $ 197.9
-0.19%
$ 45.78 million $ 2.22 billion