NVIDIA xStock Historical Data

NVDAx Page 4
Download
Date Close Price change Market cap Trading volume
Apr 8, 5 PM $ 176.68
+0.09%
$ 40.87 million $ 2.85 billion
Apr 8, 4 PM $ 176.52
+0.12%
$ 40.83 million $ 2.93 billion
Apr 8, 3 PM $ 176.31
+0.03%
$ 40.78 million $ 2.85 billion
Apr 8, 2 PM $ 176.26
-0.12%
$ 40.77 million $ 3.01 billion
Apr 8, 1 PM $ 176.47
+0.33%
$ 40.82 million $ 2.99 billion
Apr 8, 12 PM $ 175.89
+0.20%
$ 40.69 million $ 3.33 billion
Apr 8, 11 AM $ 175.54
+0.40%
$ 40.61 million $ 3.57 billion
Apr 8, 10 AM $ 174.83
+0.12%
$ 40.44 million $ 3.49 billion
Apr 8, 9 AM $ 174.62
+0.17%
$ 40.39 million $ 3.51 billion
Apr 8, 8 AM $ 174.32
+0.09%
$ 40.32 million $ 3.45 billion
Apr 8, 7 AM $ 174.16
+0.25%
$ 40.29 million $ 3.43 billion
Apr 8, 6 AM $ 173.73
-0.10%
$ 40.19 million $ 3.38 billion
Apr 8, 5 AM $ 173.9
+0.34%
$ 40.23 million $ 3.25 billion
Apr 8, 4 AM $ 173.31
+0.16%
$ 40.09 million $ 3.21 billion
Apr 8, 3 AM $ 173.03
+0.44%
$ 40.03 million $ 3.21 billion
Apr 8, 2 AM $ 172.28
+0.31%
$ 39.85 million $ 3.12 billion
Apr 8, 1 AM $ 171.75
-0.01%
$ 39.73 million $ 2.8 billion
Apr 8, 12 AM $ 171.78
-0.17%
$ 39.74 million $ 2.82 billion
Apr 7, 11 PM $ 172.06
-0.53%
$ 39.8 million $ 2.66 billion
Apr 7, 10 PM $ 172.99
-0.47%
$ 40.02 million $ 2.84 billion
Apr 7, 9 PM $ 173.81
-0.06%
$ 40.21 million $ 2.91 billion
Apr 7, 8 PM $ 173.93
+0.01%
$ 40.23 million $ 3.05 billion
Apr 7, 7 PM $ 173.91
-0.01%
$ 40.23 million $ 3.02 billion
Apr 7, 6 PM $ 173.92
-0.02%
$ 40.23 million $ 3.06 billion
Apr 7, 5 PM $ 173.96
-0.39%
$ 40.24 million $ 3.11 billion
Apr 7, 4 PM $ 174.64
+0.19%
$ 40.4 million $ 2.86 billion
Apr 7, 3 PM $ 174.31
-0.38%
$ 40.32 million $ 2.91 billion
Apr 7, 2 PM $ 174.98
+0.23%
$ 40.48 million $ 2.67 billion
Apr 7, 1 PM $ 174.57
+0.79%
$ 40.38 million $ 2.66 billion
Apr 7, 12 PM $ 173.21
+0.04%
$ 40.07 million $ 2.27 billion
Apr 7, 11 AM $ 173.14
-0.01%
$ 40.05 million $ 2.13 billion
Apr 7, 10 AM $ 173.15
-0.30%
$ 40.05 million $ 2.12 billion
Apr 7, 9 AM $ 173.67
-0.08%
$ 40.17 million $ 2.03 billion
Apr 7, 8 AM $ 173.81
+0.25%
$ 40.2 million $ 2.08 billion
Apr 7, 7 AM $ 173.37
-0.05%
$ 40.1 million $ 2.21 billion
Apr 7, 6 AM $ 173.46
-0.08%
$ 40.12 million $ 2.19 billion
Apr 7, 5 AM $ 173.6
-0.06%
$ 40.16 million $ 2.23 billion
Apr 7, 4 AM $ 173.7
-0.07%
$ 40.18 million $ 2.24 billion
Apr 7, 3 AM $ 173.83
-0.10%
$ 40.21 million $ 2.24 billion
Apr 7, 2 AM $ 174.01
+0.12%
$ 40.25 million $ 2.19 billion
Apr 7, 1 AM $ 173.8
-0.06%
$ 40.2 million $ 2.22 billion
Apr 7, 12 AM $ 173.9
-0.20%
$ 40.23 million $ 2.17 billion
Apr 6, 11 PM $ 174.25
+0.05%
$ 40.31 million $ 2.12 billion
Apr 6, 10 PM $ 174.16
-0.14%
$ 40.29 million $ 1.94 billion
Apr 6, 9 PM $ 174.4
-0.28%
$ 40.34 million $ 1.98 billion
Apr 6, 8 PM $ 174.88
+0.05%
$ 40.45 million $ 1.86 billion
Apr 6, 7 PM $ 174.79
-0.02%
$ 40.43 million $ 1.9 billion
Apr 6, 6 PM $ 174.82
+0.03%
$ 40.44 million $ 1.84 billion
Apr 6, 5 PM $ 174.77
+0.05%
$ 40.43 million $ 1.7 billion
Apr 6, 4 PM $ 174.68
+0.03%
$ 40.41 million $ 1.67 billion