NVIDIA xStock Historical Data

NVDAx Page 26
Download
Date Close Price change Market cap Trading volume
Jun 23, 12 PM $ 207.33
+0.07%
$ 66.67 million $ 2.83 billion
Jun 23, 11 AM $ 207.18
-0.04%
$ 66.63 million $ 2.75 billion
Jun 23, 10 AM $ 207.26
+0.02%
$ 66.65 million $ 2.76 billion
Jun 23, 9 AM $ 207.21
+0.13%
$ 66.64 million $ 2.74 billion
Jun 23, 8 AM $ 206.94
-0.06%
$ 66.55 million $ 2.85 billion
Jun 23, 7 AM $ 207.07
-0.28%
$ 66.59 million $ 2.64 billion
Jun 23, 6 AM $ 207.65
+0.17%
$ 66.78 million $ 2.58 billion
Jun 23, 5 AM $ 207.31
-0.04%
$ 66.66 million $ 2.62 billion
Jun 23, 4 AM $ 207.39
-0.18%
$ 66.69 million $ 2.62 billion
Jun 23, 3 AM $ 207.77
+0.12%
$ 66.81 million $ 2.62 billion
Jun 23, 2 AM $ 207.53
-0.48%
$ 66.74 million $ 2.58 billion
Jun 23, 1 AM $ 208.53
-1.10%
$ 67.06 million $ 2.65 billion
Jun 23, 12 AM $ 210.85
+0.75%
$ 67.8 million $ 2.66 billion
Jun 22, 11 PM $ 209.28
-0.26%
$ 67.3 million $ 1.9 billion
Jun 22, 10 PM $ 209.83
-1.26%
$ 67.48 million $ 1.9 billion
Jun 22, 9 PM $ 212.51
-2.38%
$ 68.34 million $ 1.9 billion
Jun 22, 8 PM $ 217.68
-0.85%
$ 70 million $ 1.89 billion
Jun 22, 7 PM $ 219.56
-0.63%
$ 70.6 million $ 1.95 billion
Jun 22, 6 PM $ 220.94
-0.63%
$ 71.05 million $ 2.89 billion
Jun 22, 5 PM $ 222.35
+0.22%
$ 71.5 million $ 2.87 billion
Jun 22, 4 PM $ 221.87
+0.15%
$ 71.35 million $ 2.82 billion
Jun 22, 3 PM $ 221.54
+0.00%
$ 71.24 million $ 2.77 billion
Jun 22, 2 PM $ 221.54
+2.06%
$ 71.24 million $ 2.76 billion
Jun 22, 1 PM $ 217.07
+2.24%
$ 69.8 million $ 2.65 billion
Jun 22, 12 PM $ 212.31
+0.63%
$ 68.28 million $ 1.68 billion
Jun 22, 11 AM $ 210.98
+0.63%
$ 67.85 million $ 1.84 billion
Jun 22, 10 AM $ 209.67
-0.06%
$ 67.42 million $ 1.64 billion
Jun 22, 9 AM $ 209.79
+0.03%
$ 67.46 million $ 1.94 billion
Jun 22, 8 AM $ 209.71
-0.15%
$ 67.44 million $ 1.83 billion
Jun 22, 7 AM $ 210.02
+0.29%
$ 67.54 million $ 1.77 billion
Jun 22, 6 AM $ 209.42
+0.02%
$ 67.35 million $ 1.8 billion
Jun 22, 5 AM $ 209.38
+0.04%
$ 67.33 million $ 1.75 billion
Jun 22, 4 AM $ 209.29
+0.02%
$ 67.3 million $ 1.79 billion
Jun 22, 3 AM $ 209.26
-0.05%
$ 67.29 million $ 1.86 billion
Jun 22, 2 AM $ 209.37
-0.04%
$ 67.33 million $ 1.79 billion
Jun 22, 1 AM $ 209.46
-0.04%
$ 67.36 million $ 1.75 billion
Jun 22, 12 AM $ 209.53
+0.08%
$ 67.38 million $ 1.75 billion
Jun 21, 11 PM $ 209.37
+0.01%
$ 67.33 million $ 1.67 billion
Jun 21, 10 PM $ 209.35
+0.02%
$ 67.32 million $ 1.77 billion
Jun 21, 9 PM $ 209.3
-0.05%
$ 67.31 million $ 1.74 billion
Jun 21, 8 PM $ 209.41
-0.06%
$ 67.34 million $ 1.63 billion
Jun 21, 7 PM $ 209.53
+0.02%
$ 67.38 million $ 1.63 billion
Jun 21, 6 PM $ 209.5
+0.07%
$ 67.37 million $ 1.58 billion
Jun 21, 5 PM $ 209.34
+0.02%
$ 67.32 million $ 1.6 billion
Jun 21, 4 PM $ 209.3
+0.01%
$ 67.31 million $ 1.54 billion
Jun 21, 3 PM $ 209.27
+0.08%
$ 67.3 million $ 1.89 billion
Jun 21, 2 PM $ 209.1
-0.05%
$ 67.24 million $ 1.86 billion
Jun 21, 1 PM $ 209.2
+0.08%
$ 67.27 million $ 1.89 billion
Jun 21, 12 PM $ 209.04
-0.01%
$ 67.22 million $ 1.96 billion
Jun 21, 11 AM $ 209.07
+0.16%
$ 67.23 million $ 1.96 billion