NVIDIA xStock Historical Data

NVDAx Page 28
Download
Date Close Price change Market cap Trading volume
Jun 19, 9 AM $ 211.25
-0.08%
$ 67.93 million $ 5.57 billion
Jun 19, 8 AM $ 211.41
-0.03%
$ 67.99 million $ 5.71 billion
Jun 19, 7 AM $ 211.47
+0.08%
$ 68 million $ 5.64 billion
Jun 19, 6 AM $ 211.29
-0.14%
$ 67.95 million $ 5.53 billion
Jun 19, 5 AM $ 211.6
-0.02%
$ 68.04 million $ 5.61 billion
Jun 19, 4 AM $ 211.65
-0.29%
$ 68.06 million $ 5.63 billion
Jun 19, 3 AM $ 212.26
-0.56%
$ 68.26 million $ 5.57 billion
Jun 19, 2 AM $ 213.46
-0.14%
$ 68.65 million $ 5.67 billion
Jun 19, 1 AM $ 213.76
-0.17%
$ 68.74 million $ 5.77 billion
Jun 19, 12 AM $ 214.12
+0.02%
$ 68.86 million $ 5.7 billion
Jun 18, 11 PM $ 214.07
-0.05%
$ 68.84 million $ 5.7 billion
Jun 18, 10 PM $ 214.17
+0.01%
$ 68.87 million $ 5.67 billion
Jun 18, 9 PM $ 214.16
-0.07%
$ 68.87 million $ 5.78 billion
Jun 18, 8 PM $ 214.3
+0.04%
$ 68.91 million $ 5.87 billion
Jun 18, 7 PM $ 214.21
+0.00%
$ 68.89 million $ 5.82 billion
Jun 18, 6 PM $ 214.22
+0.42%
$ 68.89 million $ 5.8 billion
Jun 18, 5 PM $ 213.33
+0.18%
$ 68.6 million $ 5.14 billion
Jun 18, 4 PM $ 212.95
+0.72%
$ 68.48 million $ 4.94 billion
Jun 18, 3 PM $ 211.42
+0.41%
$ 67.99 million $ 4.44 billion
Jun 18, 2 PM $ 210.55
-0.12%
$ 67.71 million $ 3.86 billion
Jun 18, 1 PM $ 210.8
+2.02%
$ 67.79 million $ 3.46 billion
Jun 18, 12 PM $ 206.62
+0.03%
$ 66.45 million $ 1.98 billion
Jun 18, 11 AM $ 206.55
-0.07%
$ 66.42 million $ 1.86 billion
Jun 18, 10 AM $ 206.7
+0.02%
$ 66.47 million $ 1.87 billion
Jun 18, 9 AM $ 206.67
+0.01%
$ 66.46 million $ 1.7 billion
Jun 18, 8 AM $ 206.66
+0.09%
$ 66.46 million $ 1.51 billion
Jun 18, 7 AM $ 206.47
-0.09%
$ 66.4 million $ 1.39 billion
Jun 18, 6 AM $ 206.65
+0.18%
$ 66.45 million $ 1.32 billion
Jun 18, 5 AM $ 206.27
-0.50%
$ 66.33 million $ 1.22 billion
Jun 18, 4 AM $ 207.3
+0.38%
$ 66.66 million $ 1.07 billion
Jun 18, 3 AM $ 206.52
-0.21%
$ 66.41 million $ 999.28 million
Jun 18, 2 AM $ 206.95
-0.07%
$ 66.55 million $ 995.62 million
Jun 18, 1 AM $ 207.09
+0.00%
$ 66.6 million $ 954.87 million
Jun 18, 12 AM $ 207.09
+0.05%
$ 66.6 million $ 954.92 million
Jun 17, 11 PM $ 206.99
+0.32%
$ 66.56 million $ 954.87 million
Jun 17, 10 PM $ 206.34
-0.06%
$ 66.35 million $ 925.08 million
Jun 17, 9 PM $ 206.45
+0.38%
$ 66.39 million $ 818.46 million
Jun 17, 8 PM $ 205.66
-0.03%
$ 66.14 million $ 844.88 million
Jun 17, 7 PM $ 205.73
+0.16%
$ 66.16 million $ 951.61 million
Jun 17, 6 PM $ 205.41
-1.21%
$ 66.05 million $ 949.76 million
Jun 17, 5 PM $ 207.92
+1.53%
$ 66.86 million $ 1.01 billion
Jun 17, 4 PM $ 204.79
-0.27%
$ 65.85 million $ 1.01 billion
Jun 17, 3 PM $ 205.34
-1.14%
$ 66.03 million $ 1.01 billion
Jun 17, 2 PM $ 207.7
+0.71%
$ 66.79 million $ 1.27 billion
Jun 17, 1 PM $ 206.24
-0.04%
$ 66.32 million $ 1.27 billion
Jun 17, 12 PM $ 206.32
-1.03%
$ 66.35 million $ 1.27 billion
Jun 17, 11 AM $ 208.46
+0.00%
$ 67.04 million $ 1.87 billion
Jun 17, 10 AM $ 208.46
-0.57%
$ 67.04 million $ 1.84 billion
Jun 17, 9 AM $ 209.66
+0.00%
$ 67.42 million $ 1.84 billion
Jun 17, 8 AM $ 209.66
+0.02%
$ 67.42 million $ 1.84 billion