NVIDIA xStock Historical Data

NVDAx Page 27
Download
Date Close Price change Market cap Trading volume
Jun 21, 10 AM $ 208.73
+0.10%
$ 67.12 million $ 2.08 billion
Jun 21, 9 AM $ 208.52
-0.23%
$ 67.05 million $ 1.85 billion
Jun 21, 8 AM $ 209
-0.13%
$ 67.21 million $ 1.98 billion
Jun 21, 7 AM $ 209.28
+0.09%
$ 67.3 million $ 2.01 billion
Jun 21, 6 AM $ 209.08
-0.11%
$ 67.24 million $ 2.02 billion
Jun 21, 5 AM $ 209.31
+0.21%
$ 67.31 million $ 2.17 billion
Jun 21, 4 AM $ 208.88
+0.27%
$ 67.17 million $ 2.11 billion
Jun 21, 3 AM $ 208.33
+0.25%
$ 66.99 million $ 2.18 billion
Jun 21, 2 AM $ 207.8
-0.03%
$ 66.83 million $ 2.19 billion
Jun 21, 1 AM $ 207.86
-0.02%
$ 66.84 million $ 2.2 billion
Jun 21, 12 AM $ 207.91
-0.06%
$ 66.86 million $ 2.32 billion
Jun 20, 11 PM $ 208.04
-0.02%
$ 66.9 million $ 2.29 billion
Jun 20, 10 PM $ 208.07
-0.54%
$ 66.91 million $ 2.3 billion
Jun 20, 9 PM $ 209.2
+0.12%
$ 67.27 million $ 2.16 billion
Jun 20, 8 PM $ 208.94
+0.03%
$ 67.19 million $ 2.06 billion
Jun 20, 7 PM $ 208.88
-0.03%
$ 67.17 million $ 1.92 billion
Jun 20, 6 PM $ 208.95
+0.02%
$ 67.19 million $ 1.86 billion
Jun 20, 5 PM $ 208.91
+0.12%
$ 67.18 million $ 1.82 billion
Jun 20, 4 PM $ 208.65
-0.13%
$ 67.1 million $ 1.86 billion
Jun 20, 3 PM $ 208.93
+0.02%
$ 67.19 million $ 1.93 billion
Jun 20, 2 PM $ 208.9
+0.04%
$ 67.18 million $ 2.07 billion
Jun 20, 1 PM $ 208.82
-0.01%
$ 67.15 million $ 1.95 billion
Jun 20, 12 PM $ 208.84
+0.10%
$ 67.16 million $ 1.83 billion
Jun 20, 11 AM $ 208.63
+0.01%
$ 67.09 million $ 1.85 billion
Jun 20, 10 AM $ 208.6
+0.13%
$ 67.08 million $ 1.83 billion
Jun 20, 9 AM $ 208.34
+0.06%
$ 67 million $ 1.94 billion
Jun 20, 8 AM $ 208.2
-0.09%
$ 66.95 million $ 1.81 billion
Jun 20, 7 AM $ 208.39
+0.05%
$ 67.01 million $ 1.92 billion
Jun 20, 6 AM $ 208.28
+0.00%
$ 66.98 million $ 1.96 billion
Jun 20, 5 AM $ 208.27
+0.05%
$ 66.98 million $ 1.89 billion
Jun 20, 4 AM $ 208.17
+0.05%
$ 66.94 million $ 2.03 billion
Jun 20, 3 AM $ 208.07
+0.02%
$ 66.91 million $ 1.98 billion
Jun 20, 2 AM $ 208.02
+0.01%
$ 66.9 million $ 2.03 billion
Jun 20, 1 AM $ 208.01
+0.04%
$ 66.89 million $ 2.15 billion
Jun 20, 12 AM $ 207.93
+0.00%
$ 66.86 million $ 2.08 billion
Jun 19, 11 PM $ 207.92
-0.02%
$ 66.86 million $ 2.09 billion
Jun 19, 10 PM $ 207.96
+0.09%
$ 66.88 million $ 2.07 billion
Jun 19, 9 PM $ 207.79
-0.05%
$ 66.82 million $ 2.08 billion
Jun 19, 8 PM $ 207.88
+0.00%
$ 66.85 million $ 2.25 billion
Jun 19, 7 PM $ 207.89
+0.08%
$ 66.85 million $ 2.26 billion
Jun 19, 6 PM $ 207.74
+0.05%
$ 66.8 million $ 2.82 billion
Jun 19, 5 PM $ 207.63
+0.03%
$ 66.77 million $ 2.92 billion
Jun 19, 4 PM $ 207.57
-0.40%
$ 66.75 million $ 3.15 billion
Jun 19, 3 PM $ 208.39
+0.33%
$ 67.02 million $ 3.86 billion
Jun 19, 2 PM $ 207.72
-0.73%
$ 66.8 million $ 3.9 billion
Jun 19, 1 PM $ 209.25
-0.91%
$ 67.29 million $ 4.27 billion
Jun 19, 12 PM $ 211.16
-0.17%
$ 67.9 million $ 5.59 billion
Jun 19, 11 AM $ 211.51
-0.03%
$ 68.02 million $ 5.49 billion
Jun 19, 10 AM $ 211.57
+0.15%
$ 68.03 million $ 5.49 billion
Jun 19, 9 AM $ 211.25
-0.08%
$ 67.93 million $ 5.57 billion