NVIDIA xStock Historical Data

NVDAx Page 29
Download
Date Close Price change Market cap Trading volume
Apr 15, 6 AM $ 190.54
-0.14%
$ 44.08 million $ 3.77 billion
Apr 15, 5 AM $ 190.81
+0.22%
$ 44.14 million $ 3.88 billion
Apr 15, 4 AM $ 190.39
-0.25%
$ 44.04 million $ 3.69 billion
Apr 15, 3 AM $ 190.86
-0.06%
$ 44.15 million $ 3.64 billion
Apr 15, 2 AM $ 190.97
+0.00%
$ 44.17 million $ 3.75 billion
Apr 15, 1 AM $ 190.98
+0.08%
$ 44.18 million $ 3.65 billion
Apr 15, 12 AM $ 190.83
-0.17%
$ 44.14 million $ 3.68 billion
Apr 14, 11 PM $ 191.16
+0.37%
$ 44.22 million $ 3.69 billion
Apr 14, 10 PM $ 190.45
+0.23%
$ 44.05 million $ 3.58 billion
Apr 14, 9 PM $ 190.02
+0.03%
$ 43.95 million $ 3.57 billion
Apr 14, 8 PM $ 189.96
-0.01%
$ 43.94 million $ 3.6 billion
Apr 14, 7 PM $ 189.99
+0.74%
$ 43.95 million $ 3.52 billion
Apr 14, 6 PM $ 188.59
+0.42%
$ 43.62 million $ 2.92 billion
Apr 14, 5 PM $ 187.79
-0.04%
$ 43.44 million $ 2.42 billion
Apr 14, 4 PM $ 187.87
+0.70%
$ 43.46 million $ 2.29 billion
Apr 14, 3 PM $ 186.56
+0.25%
$ 43.15 million $ 1.85 billion
Apr 14, 2 PM $ 186.1
-0.41%
$ 43.05 million $ 1.78 billion
Apr 14, 1 PM $ 186.87
+0.07%
$ 43.23 million $ 1.77 billion
Apr 14, 12 PM $ 186.73
+0.11%
$ 43.19 million $ 1.84 billion
Apr 14, 11 AM $ 186.52
-0.12%
$ 43.15 million $ 1.77 billion
Apr 14, 10 AM $ 186.74
-0.19%
$ 43.2 million $ 1.79 billion
Apr 14, 9 AM $ 187.1
+0.03%
$ 43.28 million $ 1.98 billion
Apr 14, 8 AM $ 187.05
+0.06%
$ 43.27 million $ 1.87 billion
Apr 14, 7 AM $ 186.93
-0.07%
$ 43.24 million $ 1.86 billion
Apr 14, 6 AM $ 187.06
+0.02%
$ 43.27 million $ 1.98 billion
Apr 14, 5 AM $ 187.02
-0.10%
$ 43.26 million $ 1.97 billion
Apr 14, 4 AM $ 187.2
-0.05%
$ 43.3 million $ 2.01 billion
Apr 14, 3 AM $ 187.29
+0.00%
$ 43.32 million $ 2.09 billion
Apr 14, 2 AM $ 187.3
+0.02%
$ 43.33 million $ 1.98 billion
Apr 14, 1 AM $ 187.26
-0.04%
$ 43.32 million $ 2.04 billion
Apr 14, 12 AM $ 187.33
-0.10%
$ 43.33 million $ 2.06 billion
Apr 13, 11 PM $ 187.52
-0.10%
$ 43.38 million $ 2.01 billion
Apr 13, 10 PM $ 187.71
+0.00%
$ 43.42 million $ 2.18 billion
Apr 13, 9 PM $ 187.7
+0.20%
$ 43.42 million $ 8.12 billion
Apr 13, 8 PM $ 187.33
+0.08%
$ 43.33 million $ 8.13 billion
Apr 13, 7 PM $ 187.18
+0.59%
$ 43.3 million $ 8.32 billion
Apr 13, 6 PM $ 186.08
+0.28%
$ 43.04 million $ 8.2 billion
Apr 13, 5 PM $ 185.56
-0.15%
$ 42.92 million $ 8.21 billion
Apr 13, 4 PM $ 185.84
-0.48%
$ 42.99 million $ 8.3 billion
Apr 13, 3 PM $ 186.74
+0.96%
$ 43.2 million $ 8.22 billion
Apr 13, 2 PM $ 184.96
+0.30%
$ 42.79 million $ 2.44 billion
Apr 13, 1 PM $ 184.4
-0.47%
$ 42.66 million $ 2.55 billion
Apr 13, 12 PM $ 185.27
+0.04%
$ 42.86 million $ 2.45 billion
Apr 13, 11 AM $ 185.21
-0.06%
$ 42.84 million $ 8.22 billion
Apr 13, 10 AM $ 185.32
+0.21%
$ 42.87 million $ 8.27 billion
Apr 13, 9 AM $ 184.93
+0.00%
$ 42.78 million $ 8.18 billion
Apr 13, 8 AM $ 184.92
+0.43%
$ 42.78 million $ 8.29 billion
Apr 13, 7 AM $ 184.13
-0.07%
$ 42.59 million $ 8.35 billion
Apr 13, 6 AM $ 184.27
-0.83%
$ 42.62 million $ 8.27 billion
Apr 13, 5 AM $ 185.81
-0.08%
$ 42.98 million $ 9.31 billion