NVIDIA xStock Historical Data

NVDAx Page 4
Download
Date Close Price change Market cap Trading volume
Jun 4, 11 PM $ 219.21
-0.08%
$ 70.44 million $ 4.79 billion
Jun 4, 10 PM $ 219.39
-0.22%
$ 70.49 million $ 4.8 billion
Jun 4, 9 PM $ 219.87
-0.01%
$ 70.65 million $ 4.79 billion
Jun 4, 8 PM $ 219.89
-0.29%
$ 70.65 million $ 4.91 billion
Jun 4, 7 PM $ 220.53
-0.16%
$ 70.86 million $ 5.01 billion
Jun 4, 6 PM $ 220.87
+0.30%
$ 70.97 million $ 5.03 billion
Jun 4, 5 PM $ 220.22
+0.50%
$ 70.76 million $ 4.76 billion
Jun 4, 4 PM $ 219.13
+0.79%
$ 70.41 million $ 4.42 billion
Jun 4, 3 PM $ 217.42
+0.84%
$ 69.86 million $ 5.02 billion
Jun 4, 2 PM $ 215.6
-0.65%
$ 69.28 million $ 4.8 billion
Jun 4, 1 PM $ 217.03
-0.26%
$ 69.73 million $ 4.73 billion
Jun 4, 12 PM $ 217.59
-0.57%
$ 69.92 million $ 4.78 billion
Jun 4, 11 AM $ 218.83
+0.00%
$ 70.31 million $ 5.03 billion
Jun 4, 10 AM $ 218.82
+0.00%
$ 70.31 million $ 5.02 billion
Jun 4, 9 AM $ 218.81
-0.13%
$ 70.31 million $ 4.92 billion
Jun 4, 8 AM $ 219.09
+0.03%
$ 70.4 million $ 4.94 billion
Jun 4, 7 AM $ 219.02
+0.87%
$ 70.38 million $ 4.68 billion
Jun 4, 6 AM $ 217.14
-0.18%
$ 69.77 million $ 4.21 billion
Jun 4, 5 AM $ 217.53
-0.04%
$ 69.9 million $ 4.22 billion
Jun 4, 4 AM $ 217.62
+0.06%
$ 69.92 million $ 4.1 billion
Jun 4, 3 AM $ 217.48
-1.57%
$ 69.88 million $ 4.55 billion
Jun 4, 2 AM $ 220.95
-1.31%
$ 71 million $ 5.34 billion
Jun 4, 1 AM $ 223.89
-0.53%
$ 71.94 million $ 4.6 billion
Jun 4, 12 AM $ 225.09
+0.85%
$ 72.33 million $ 4.58 billion
Jun 3, 11 PM $ 223.2
+0.01%
$ 71.72 million $ 3.9 billion
Jun 3, 10 PM $ 223.17
-0.07%
$ 71.71 million $ 3.89 billion
Jun 3, 9 PM $ 223.33
+0.15%
$ 71.76 million $ 3.91 billion
Jun 3, 8 PM $ 223
+0.11%
$ 71.65 million $ 3.76 billion
Jun 3, 7 PM $ 222.75
-0.57%
$ 71.57 million $ 3.56 billion
Jun 3, 6 PM $ 224.03
-0.21%
$ 71.99 million $ 4.87 billion
Jun 3, 5 PM $ 224.5
-1.13%
$ 72.14 million $ 4.88 billion
Jun 3, 4 PM $ 227.08
+0.96%
$ 72.96 million $ 4.91 billion
Jun 3, 3 PM $ 224.92
-0.03%
$ 72.27 million $ 3.7 billion
Jun 3, 2 PM $ 224.99
-0.88%
$ 72.29 million $ 3.46 billion
Jun 3, 1 PM $ 226.98
-1.37%
$ 72.93 million $ 3.95 billion
Jun 3, 12 PM $ 230.14
+0.21%
$ 73.95 million $ 5.45 billion
Jun 3, 11 AM $ 229.67
+0.02%
$ 73.8 million $ 5.24 billion
Jun 3, 10 AM $ 229.63
+0.07%
$ 73.78 million $ 5.27 billion
Jun 3, 9 AM $ 229.46
-0.37%
$ 73.73 million $ 5.42 billion
Jun 3, 8 AM $ 230.31
+0.30%
$ 74 million $ 6.16 billion
Jun 3, 7 AM $ 229.63
-0.05%
$ 73.78 million $ 6.34 billion
Jun 3, 6 AM $ 229.74
-0.48%
$ 73.82 million $ 6.34 billion
Jun 3, 5 AM $ 230.86
+0.29%
$ 74.18 million $ 6.8 billion
Jun 3, 4 AM $ 230.18
-0.29%
$ 73.96 million $ 7.07 billion
Jun 3, 3 AM $ 230.86
+1.51%
$ 74.18 million $ 7.31 billion
Jun 3, 2 AM $ 227.43
-0.80%
$ 73.08 million $ 6.5 billion
Jun 3, 1 AM $ 229.27
+0.63%
$ 73.67 million $ 6.16 billion
Jun 3, 12 AM $ 227.83
-0.11%
$ 73.2 million $ 5.83 billion
Jun 2, 11 PM $ 228.08
-0.34%
$ 73.29 million $ 5.81 billion
Jun 2, 10 PM $ 228.86
-0.11%
$ 73.54 million $ 5.8 billion