NVIDIA xStock Historical Data

NVDAx Page 29
Download
Date Close Price change Market cap Trading volume
Jun 17, 8 AM $ 209.66
+0.02%
$ 67.42 million $ 1.84 billion
Jun 17, 7 AM $ 209.63
+0.51%
$ 67.41 million $ 1.82 billion
Jun 17, 6 AM $ 208.57
+0.03%
$ 67.07 million $ 1.82 billion
Jun 17, 5 AM $ 208.51
+0.01%
$ 67.05 million $ 1.73 billion
Jun 17, 4 AM $ 208.49
+0.01%
$ 67.05 million $ 1.73 billion
Jun 17, 3 AM $ 208.46
-0.24%
$ 67.04 million $ 1.73 billion
Jun 17, 2 AM $ 208.96
-0.75%
$ 67.2 million $ 1.84 billion
Jun 17, 1 AM $ 210.54
+0.00%
$ 67.7 million $ 3.8 billion
Jun 17, 12 AM $ 210.54
+0.04%
$ 67.7 million $ 3.8 billion
Jun 16, 11 PM $ 210.46
-0.26%
$ 67.68 million $ 3.83 billion
Jun 16, 10 PM $ 211.01
+0.01%
$ 67.86 million $ 3.98 billion
Jun 16, 9 PM $ 210.98
-0.24%
$ 67.85 million $ 4 billion
Jun 16, 8 PM $ 211.48
+0.40%
$ 68.01 million $ 4.13 billion
Jun 16, 7 PM $ 210.63
-0.13%
$ 67.73 million $ 4.2 billion
Jun 16, 6 PM $ 210.91
-0.03%
$ 67.82 million $ 4.29 billion
Jun 16, 5 PM $ 210.97
+0.02%
$ 67.84 million $ 4.3 billion
Jun 16, 4 PM $ 210.92
-0.17%
$ 67.83 million $ 4.39 billion
Jun 16, 3 PM $ 211.27
+0.39%
$ 67.94 million $ 4.39 billion
Jun 16, 2 PM $ 210.45
+0.38%
$ 67.68 million $ 4.21 billion
Jun 16, 1 PM $ 209.65
-0.30%
$ 67.42 million $ 4.18 billion
Jun 16, 12 PM $ 210.28
-0.68%
$ 67.62 million $ 4.19 billion
Jun 16, 11 AM $ 211.72
+0.15%
$ 68.08 million $ 4.05 billion
Jun 16, 10 AM $ 211.41
+0.04%
$ 67.99 million $ 3.89 billion
Jun 16, 9 AM $ 211.32
+0.16%
$ 67.96 million $ 3.99 billion
Jun 16, 8 AM $ 211
-0.98%
$ 67.85 million $ 3.85 billion
Jun 16, 7 AM $ 213.09
-3.20%
$ 68.52 million $ 3.96 billion
Jun 16, 6 AM $ 220.14
-1.27%
$ 70.79 million $ 3.88 billion
Jun 16, 5 AM $ 222.97
-0.54%
$ 71.7 million $ 4.01 billion
Jun 16, 4 AM $ 224.19
+5.98%
$ 72.09 million $ 2.51 billion
Jun 16, 3 AM $ 211.53
+1.63%
$ 68.02 million $ 2.48 billion
Jun 16, 2 AM $ 208.14
+0.44%
$ 66.93 million $ 2.42 billion
Jun 16, 1 AM $ 207.23
+0.00%
$ 66.64 million $ 2.13 billion
Jun 16, 12 AM $ 207.23
-0.02%
$ 66.64 million $ 2.13 billion
Jun 15, 11 PM $ 207.29
-0.15%
$ 66.66 million $ 2.11 billion
Jun 15, 10 PM $ 207.6
+0.42%
$ 66.76 million $ 2.11 billion
Jun 15, 9 PM $ 206.74
+0.34%
$ 66.48 million $ 1.86 billion
Jun 15, 8 PM $ 206.03
+0.05%
$ 66.26 million $ 1.6 billion
Jun 15, 7 PM $ 205.92
-0.02%
$ 66.22 million $ 1.64 billion
Jun 15, 6 PM $ 205.97
+0.20%
$ 66.24 million $ 1.54 billion
Jun 15, 5 PM $ 205.55
+0.23%
$ 66.1 million $ 1.45 billion
Jun 15, 4 PM $ 205.08
-0.19%
$ 65.95 million $ 1.25 billion
Jun 15, 3 PM $ 205.48
+0.02%
$ 66.08 million $ 1.44 billion
Jun 15, 2 PM $ 205.43
+0.00%
$ 66.06 million $ 1.47 billion
Jun 15, 1 PM $ 205.43
-0.50%
$ 66.06 million $ 1.5 billion
Jun 15, 12 PM $ 206.46
-0.38%
$ 66.39 million $ 1.96 billion
Jun 15, 11 AM $ 207.25
-0.29%
$ 66.65 million $ 2.06 billion
Jun 15, 10 AM $ 207.86
+0.05%
$ 66.84 million $ 2.15 billion
Jun 15, 9 AM $ 207.76
-0.05%
$ 66.81 million $ 2.13 billion
Jun 15, 8 AM $ 207.87
-0.02%
$ 66.85 million $ 2.2 billion
Jun 15, 7 AM $ 207.91
+0.03%
$ 66.86 million $ 2.05 billion