NVIDIA xStock Historical Data

NVDAx Page 25
Download
Date Close Price change Market cap Trading volume
Jun 25, 1 PM $ 201.87
-0.16%
$ 64.92 million $ 2.71 billion
Jun 25, 12 PM $ 202.2
-0.07%
$ 65.02 million $ 3.01 billion
Jun 25, 11 AM $ 202.34
+0.03%
$ 65.07 million $ 2.98 billion
Jun 25, 10 AM $ 202.28
+0.14%
$ 65.05 million $ 2.98 billion
Jun 25, 9 AM $ 202.01
+0.08%
$ 64.96 million $ 2.95 billion
Jun 25, 8 AM $ 201.85
-0.06%
$ 64.91 million $ 2.94 billion
Jun 25, 7 AM $ 201.97
+0.09%
$ 64.95 million $ 2.9 billion
Jun 25, 6 AM $ 201.79
-0.05%
$ 64.89 million $ 2.9 billion
Jun 25, 5 AM $ 201.89
-0.07%
$ 64.93 million $ 2.91 billion
Jun 25, 4 AM $ 202.03
-0.10%
$ 64.97 million $ 2.91 billion
Jun 25, 3 AM $ 202.23
+0.01%
$ 65.03 million $ 2.91 billion
Jun 25, 2 AM $ 202.2
-0.04%
$ 65.02 million $ 2.76 billion
Jun 25, 1 AM $ 202.29
-0.03%
$ 65.05 million $ 2.47 billion
Jun 25, 12 AM $ 202.34
-0.14%
$ 65.07 million $ 2.37 billion
Jun 24, 11 PM $ 202.62
+0.03%
$ 65.16 million $ 2.34 billion
Jun 24, 10 PM $ 202.56
+0.43%
$ 65.14 million $ 2.14 billion
Jun 24, 9 PM $ 201.69
-0.06%
$ 64.86 million $ 1.72 billion
Jun 24, 8 PM $ 201.82
-0.36%
$ 64.9 million $ 1.72 billion
Jun 24, 7 PM $ 202.54
+0.13%
$ 65.13 million $ 1.72 billion
Jun 24, 6 PM $ 202.28
-0.46%
$ 65.05 million $ 1.72 billion
Jun 24, 5 PM $ 203.2
+0.44%
$ 65.35 million $ 1.64 billion
Jun 24, 4 PM $ 202.32
-0.26%
$ 65.06 million $ 1.56 billion
Jun 24, 3 PM $ 202.83
+0.71%
$ 65.23 million $ 1.45 billion
Jun 24, 2 PM $ 201.41
-0.05%
$ 64.77 million $ 559.7 million
Jun 24, 1 PM $ 201.5
-0.26%
$ 64.8 million $ 524.66 million
Jun 24, 12 PM $ 202.03
-0.16%
$ 64.97 million $ 142.07 million
Jun 24, 11 AM $ 202.35
-0.13%
$ 65.07 million $ 223.51 million
Jun 24, 10 AM $ 202.62
-0.17%
$ 65.16 million $ 268.75 million
Jun 24, 9 AM $ 202.97
-0.01%
$ 65.27 million $ 327.09 million
Jun 24, 8 AM $ 202.99
+0.00%
$ 65.28 million $ 327.13 million
Jun 24, 7 AM $ 202.98
-0.43%
$ 65.28 million $ 587.74 million
Jun 24, 6 AM $ 203.85
-0.37%
$ 65.56 million $ 590.25 million
Jun 24, 5 AM $ 204.62
-0.09%
$ 65.8 million $ 650.27 million
Jun 24, 4 AM $ 204.81
+0.05%
$ 65.86 million $ 864.04 million
Jun 24, 3 AM $ 204.72
+0.00%
$ 65.83 million $ 864.77 million
Jun 24, 2 AM $ 204.72
-0.16%
$ 65.83 million $ 996.22 million
Jun 24, 1 AM $ 205.05
+0.04%
$ 65.94 million $ 1.03 billion
Jun 24, 12 AM $ 204.96
+0.01%
$ 65.91 million $ 1.12 billion
Jun 23, 11 PM $ 204.93
-0.06%
$ 65.9 million $ 1.22 billion
Jun 23, 10 PM $ 205.06
+0.00%
$ 65.94 million $ 1.22 billion
Jun 23, 9 PM $ 205.06
+0.25%
$ 65.94 million $ 1.35 billion
Jun 23, 8 PM $ 204.54
-0.55%
$ 65.78 million $ 1.4 billion
Jun 23, 7 PM $ 205.66
-0.25%
$ 66.14 million $ 1.51 billion
Jun 23, 6 PM $ 206.18
-0.01%
$ 66.3 million $ 1.57 billion
Jun 23, 5 PM $ 206.19
-0.19%
$ 66.31 million $ 1.66 billion
Jun 23, 4 PM $ 206.59
-0.11%
$ 66.44 million $ 1.78 billion
Jun 23, 3 PM $ 206.81
-0.22%
$ 66.51 million $ 1.8 billion
Jun 23, 2 PM $ 207.27
-0.05%
$ 66.65 million $ 1.9 billion
Jun 23, 1 PM $ 207.37
+0.02%
$ 66.69 million $ 1.98 billion
Jun 23, 12 PM $ 207.33
+0.07%
$ 66.67 million $ 2.83 billion