NVIDIA xStock Historical Data

NVDAx Page 30
Download
Date Close Price change Market cap Trading volume
Apr 13, 5 AM $ 185.81
-0.08%
$ 42.98 million $ 9.31 billion
Apr 13, 4 AM $ 185.96
+0.05%
$ 43.01 million $ 9.46 billion
Apr 13, 3 AM $ 185.86
-0.03%
$ 42.99 million $ 9.38 billion
Apr 13, 2 AM $ 185.92
+0.17%
$ 43.01 million $ 9.48 billion
Apr 13, 1 AM $ 185.6
-2.52%
$ 42.93 million $ 9.7 billion
Apr 13, 12 AM $ 190.41
+3.18%
$ 44.04 million $ 9.7 billion
Apr 12, 11 PM $ 184.55
-0.03%
$ 42.69 million $ 9.78 billion
Apr 12, 10 PM $ 204.17
+10.05%
$ 47.23 million $ 6.54 billion
Apr 12, 9 PM $ 185.52
+0.26%
$ 42.91 million $ 4.03 billion
Apr 12, 8 PM $ 185.04
-0.21%
$ 42.8 million $ 4.22 billion
Apr 12, 7 PM $ 185.43
-0.08%
$ 42.89 million $ 4.05 billion
Apr 12, 6 PM $ 185.58
+0.33%
$ 42.93 million $ 4.1 billion
Apr 12, 5 PM $ 184.96
-0.31%
$ 42.79 million $ 4.05 billion
Apr 12, 4 PM $ 185.53
+0.14%
$ 42.92 million $ 4.06 billion
Apr 12, 3 PM $ 185.27
+0.04%
$ 42.86 million $ 2.89 billion
Apr 12, 2 PM $ 185.2
-0.16%
$ 42.84 million $ 2.95 billion
Apr 12, 1 PM $ 185.49
+0.03%
$ 42.91 million $ 2.84 billion
Apr 12, 12 PM $ 185.43
+0.01%
$ 42.89 million $ 3.09 billion
Apr 12, 11 AM $ 185.41
+0.00%
$ 42.89 million $ 3.08 billion
Apr 12, 10 AM $ 185.41
+0.02%
$ 42.89 million $ 3.08 billion
Apr 12, 9 AM $ 185.37
+0.02%
$ 42.88 million $ 3.95 billion
Apr 12, 8 AM $ 185.34
-0.08%
$ 42.87 million $ 4.12 billion
Apr 12, 7 AM $ 185.48
+0.06%
$ 42.91 million $ 4.08 billion
Apr 12, 6 AM $ 185.38
-0.07%
$ 42.88 million $ 4.04 billion
Apr 12, 5 AM $ 185.5
+0.01%
$ 42.91 million $ 4.04 billion
Apr 12, 4 AM $ 185.49
+0.41%
$ 42.91 million $ 4.08 billion
Apr 12, 3 AM $ 184.73
-0.05%
$ 42.73 million $ 3.95 billion
Apr 12, 2 AM $ 184.82
+0.03%
$ 42.75 million $ 4.04 billion
Apr 12, 1 AM $ 184.77
+0.20%
$ 42.74 million $ 4 billion
Apr 12, 12 AM $ 184.4
-0.22%
$ 42.65 million $ 3.14 billion
Apr 11, 11 PM $ 184.79
-0.06%
$ 42.75 million $ 3.07 billion
Apr 11, 10 PM $ 184.89
+0.04%
$ 42.77 million $ 3.09 billion
Apr 11, 9 PM $ 184.82
+0.07%
$ 42.75 million $ 3.03 billion
Apr 11, 8 PM $ 184.7
-0.01%
$ 42.72 million $ 2.85 billion
Apr 11, 7 PM $ 184.71
-0.04%
$ 42.73 million $ 2.83 billion
Apr 11, 6 PM $ 184.79
+0.15%
$ 42.75 million $ 2.88 billion
Apr 11, 5 PM $ 184.52
-0.19%
$ 42.68 million $ 2.77 billion
Apr 11, 4 PM $ 184.86
+0.04%
$ 42.76 million $ 2.99 billion
Apr 11, 3 PM $ 184.79
+0.06%
$ 42.75 million $ 2.95 billion
Apr 11, 2 PM $ 184.69
+0.03%
$ 42.72 million $ 3.21 billion
Apr 11, 1 PM $ 184.63
+0.28%
$ 42.71 million $ 3.38 billion
Apr 11, 12 PM $ 184.11
+0.06%
$ 42.59 million $ 3.65 billion
Apr 11, 11 AM $ 184.01
-0.06%
$ 42.56 million $ 3.58 billion
Apr 11, 10 AM $ 184.13
+0.00%
$ 42.59 million $ 3.67 billion
Apr 11, 9 AM $ 184.13
+0.20%
$ 42.59 million $ 3.62 billion
Apr 11, 8 AM $ 183.75
+0.00%
$ 42.5 million $ 3.42 billion
Apr 11, 7 AM $ 183.75
+0.02%
$ 42.51 million $ 3.44 billion
Apr 11, 6 AM $ 183.72
+0.06%
$ 42.5 million $ 3.5 billion
Apr 11, 5 AM $ 183.6
-0.12%
$ 42.47 million $ 3.52 billion
Apr 11, 4 AM $ 183.82
+0.04%
$ 42.52 million $ 3.45 billion