NVIDIA xStock Historical Data

NVDAx Page 3
Download
Date Close Price change Market cap Trading volume
Jan 4, 2026 $ 189.01
-0.06%
$ 38.74 million $ 4.38 million
Jan 3, 2026 $ 189.13
+0.14%
$ 38.77 million $ 4.34 million
Jan 2, 2026 $ 188.87
+1.03%
$ 38.71 million $ 12.42 million
Jan 1, 2026 $ 186.94
+0.18%
$ 38.32 million $ 3.31 million
Dec 31, 2025 $ 186.64
-0.45%
$ 38.25 million $ 5.39 million
Dec 30, 2025 $ 187.49
-0.26%
$ 38.43 million $ 4.66 million
Dec 29, 2025 $ 188.06
-1.14%
$ 38.52 million $ 6.62 million
Dec 28, 2025 $ 190.31
-0.08%
$ 38.99 million $ 4.02 million
Dec 27, 2025 $ 190.5
+0.09%
$ 39.04 million $ 4.54 million
Dec 26, 2025 $ 190.31
+1.22%
$ 39.01 million $ 7.82 million
Dec 25, 2025 $ 188.07
+0.14%
$ 38.54 million $ 3.93 million
Dec 24, 2025 $ 187.75
-0.33%
$ 38.49 million $ 5.26 million
Dec 23, 2025 $ 188.82
+2.98%
$ 21.65 million $ 6.09 million
Dec 22, 2025 $ 183.47
+1.38%
$ 21.08 million $ 6.53 million
Dec 21, 2025 $ 180.83
-0.13%
$ 20.8 million $ 3.53 million
Dec 20, 2025 $ 181.07
+0.12%
$ 20.81 million $ 2.96 million
Dec 19, 2025 $ 180.81
+3.49%
$ 20.79 million $ 15.38 million
Dec 18, 2025 $ 174.72
+2.01%
$ 20.08 million $ 8.18 million
Dec 17, 2025 $ 171.44
-3.11%
$ 19.69 million $ 8.01 million
Dec 16, 2025 $ 177.24
+0.71%
$ 20.34 million $ 5.9 million
Dec 15, 2025 $ 176.22
+0.76%
$ 20.23 million $ 6.11 million
Dec 14, 2025 $ 174.78
-0.15%
$ 20.11 million $ 3.34 million
Dec 13, 2025 $ 175.13
+0.12%
$ 20.12 million $ 3.37 million
Dec 12, 2025 $ 174.93
-2.97%
$ 20.11 million $ 6.15 million
Dec 11, 2025 $ 180.27
-0.34%
$ 20.73 million $ 6.4 million
Dec 10, 2025 $ 180.89
-1.87%
$ 20.79 million $ 5.31 million
Dec 9, 2025 $ 184.34
-2.59%
$ 3.25 million $ 5.83 million
Dec 8, 2025 $ 189.25
+3.55%
$ 3.34 million $ 5.4 million
Dec 7, 2025 $ 182.77
+0.07%
$ 3.23 million $ 2.2 million
Dec 6, 2025 $ 182.64
+0.23%
$ 3.22 million $ 1.39 million
Dec 5, 2025 $ 182.22
-0.43%
$ 3.22 million $ 3.09 million
Dec 4, 2025 $ 183.01
+1.80%
$ 3.23 million $ 3.2 million
Dec 3, 2025 $ 179.78
-0.87%
$ 3.17 million $ 3.65 million
Dec 2, 2025 $ 181.36
+0.83%
$ 3.2 million $ 4.73 million
Dec 1, 2025 $ 179.86
+1.74%
$ 3.18 million $ 7.56 million
Nov 30, 2025 $ 176.86
+0.18%
$ 3.12 million $ 1.93 million
Nov 29, 2025 $ 176.53
-0.01%
$ 3.12 million $ 1.76 million
Nov 28, 2025 $ 176.51
-2.09%
$ 3.12 million $ 7.21 million
Nov 27, 2025 $ 180.21
+0.13%
$ 3.18 million $ 3 million
Nov 26, 2025 $ 179.78
+1.70%
$ 3.18 million $ 7.07 million
Nov 25, 2025 $ 177.35
-1.29%
$ 3.12 million $ 7.85 million
Nov 24, 2025 $ 180.02
-0.47%
$ 3.17 million $ 6.98 million
Nov 23, 2025 $ 180.87
+0.43%
$ 3.19 million $ 3.44 million
Nov 22, 2025 $ 179.99
-0.16%
$ 3.18 million $ 2.28 million
Nov 21, 2025 $ 179.9
-0.38%
$ 3.18 million $ 16.96 million
Nov 20, 2025 $ 179.11
-8.68%
$ 3.19 million $ 17.25 million
Nov 19, 2025 $ 196.14
+8.19%
$ 3.46 million $ 11.5 million
Nov 18, 2025 $ 180.92
-2.89%
$ 3.2 million $ 10.81 million
Nov 17, 2025 $ 186.3
-2.67%
$ 3.29 million $ 10.27 million
Nov 16, 2025 $ 191.31
+0.12%
$ 3.38 million $ 3.63 million