NVIDIA xStock Historical Data

NVDAx Page 27
Download
Date Close Price change Market cap Trading volume
Apr 19, 8 AM $ 197.84
-0.04%
$ 45.76 million $ 2.58 billion
Apr 19, 7 AM $ 197.92
-0.03%
$ 45.78 million $ 2.65 billion
Apr 19, 6 AM $ 197.98
+0.21%
$ 45.8 million $ 2.39 billion
Apr 19, 5 AM $ 197.57
+0.01%
$ 45.7 million $ 2.31 billion
Apr 19, 4 AM $ 197.55
+0.01%
$ 45.7 million $ 2.19 billion
Apr 19, 3 AM $ 197.54
+0.12%
$ 45.69 million $ 2.17 billion
Apr 19, 2 AM $ 197.3
+0.08%
$ 45.64 million $ 2.87 billion
Apr 19, 1 AM $ 197.14
+0.06%
$ 45.6 million $ 2.67 billion
Apr 19, 12 AM $ 197.02
+0.02%
$ 45.57 million $ 2.57 billion
Apr 18, 11 PM $ 196.99
-0.07%
$ 45.57 million $ 2.57 billion
Apr 18, 10 PM $ 197.12
+0.06%
$ 45.6 million $ 2.76 billion
Apr 18, 9 PM $ 196.99
+0.06%
$ 45.57 million $ 2.64 billion
Apr 18, 8 PM $ 196.87
+0.12%
$ 45.54 million $ 2.46 billion
Apr 18, 7 PM $ 196.64
-0.18%
$ 45.49 million $ 2.42 billion
Apr 18, 6 PM $ 196.99
-0.09%
$ 45.57 million $ 2.37 billion
Apr 18, 5 PM $ 197.17
+0.49%
$ 45.61 million $ 2.78 billion
Apr 18, 4 PM $ 196.21
+0.00%
$ 45.39 million $ 2.93 billion
Apr 18, 3 PM $ 196.21
-1.71%
$ 45.39 million $ 2.93 billion
Apr 18, 2 PM $ 199.63
+1.71%
$ 46.18 million $ 2.93 billion
Apr 18, 1 PM $ 196.28
-1.90%
$ 45.4 million $ 2.93 billion
Apr 18, 12 PM $ 200.09
+2.00%
$ 46.28 million $ 3.03 billion
Apr 18, 11 AM $ 196.17
+0.65%
$ 45.38 million $ 3.04 billion
Apr 18, 10 AM $ 194.91
-2.30%
$ 45.08 million $ 2.48 billion
Apr 18, 9 AM $ 199.49
+2.51%
$ 46.15 million $ 2.69 billion
Apr 18, 8 AM $ 194.6
-2.92%
$ 45.02 million $ 2.69 billion
Apr 18, 7 AM $ 200.46
+3.52%
$ 46.37 million $ 2.9 billion
Apr 18, 6 AM $ 193.64
-3.39%
$ 44.79 million $ 2.9 billion
Apr 18, 5 AM $ 200.44
+3.63%
$ 46.37 million $ 3.06 billion
Apr 18, 4 AM $ 193.42
-0.43%
$ 44.74 million $ 3.06 billion
Apr 18, 3 AM $ 194.25
+0.00%
$ 44.93 million $ 2.47 billion
Apr 18, 2 AM $ 194.24
-3.21%
$ 44.93 million $ 2.47 billion
Apr 18, 1 AM $ 200.68
+3.68%
$ 46.42 million $ 2.52 billion
Apr 18, 12 AM $ 193.57
+0.88%
$ 44.78 million $ 2.49 billion
Apr 17, 11 PM $ 191.88
-4.51%
$ 44.38 million $ 2.41 billion
Apr 17, 10 PM $ 200.95
-0.09%
$ 46.48 million $ 69.36 million
Apr 17, 9 PM $ 201.13
+4.45%
$ 46.53 million $ 69.32 million
Apr 17, 8 PM $ 192.57
-5.41%
$ 44.54 million $ 69.32 million
Apr 17, 7 PM $ 203.57
+6.81%
$ 47.09 million $ 2.63 billion
Apr 17, 6 PM $ 190.59
+0.53%
$ 44.09 million $ 2.63 billion
Apr 17, 5 PM $ 189.58
-0.16%
$ 43.85 million $ 2.22 billion
Apr 17, 4 PM $ 189.88
+0.75%
$ 43.92 million $ 2.11 billion
Apr 17, 3 PM $ 188.47
-0.11%
$ 43.6 million $ 2.07 billion
Apr 17, 2 PM $ 188.69
-0.72%
$ 43.65 million $ 2.19 billion
Apr 17, 1 PM $ 190.06
-0.22%
$ 43.97 million $ 2.59 billion
Apr 17, 12 PM $ 190.47
+0.11%
$ 44.06 million $ 2.51 billion
Apr 17, 11 AM $ 190.26
+0.01%
$ 44.01 million $ 2.58 billion
Apr 17, 10 AM $ 190.25
-0.02%
$ 44.01 million $ 2.62 billion
Apr 17, 9 AM $ 190.28
-0.07%
$ 44.01 million $ 2.36 billion
Apr 17, 8 AM $ 190.41
+0.02%
$ 44.04 million $ 2.45 billion
Apr 17, 7 AM $ 190.37
+0.16%
$ 44.04 million $ 2.44 billion