NVIDIA xStock Historical Data

NVDAx Page 5
Download
Date Close Price change Market cap Trading volume
Sep 27, 2025 $ 177.73
+0.02%
$ 3.14 million $ 3.11 million
Sep 26, 2025 $ 177.62
+0.27%
$ 3.14 million $ 6.65 million
Sep 25, 2025 $ 177.25
+0.23%
$ 3.13 million $ 14.1 million
Sep 24, 2025 $ 176.99
-0.84%
$ 3.12 million $ 10.03 million
Sep 23, 2025 $ 178.39
-2.42%
$ 3.15 million $ 6.21 million
Sep 22, 2025 $ 182.9
+3.84%
$ 3.23 million $ 8.27 million
Sep 21, 2025 $ 176.05
-0.02%
$ 3.11 million $ 5.66 million
Sep 20, 2025 $ 176.03
-0.15%
$ 3.11 million $ 4.52 million
Sep 19, 2025 $ 176.27
-0.01%
$ 3.11 million $ 5.7 million
Sep 18, 2025 $ 176.28
+3.01%
$ 3.11 million $ 7.63 million
Sep 17, 2025 $ 171.03
-2.36%
$ 3.02 million $ 8.49 million
Sep 16, 2025 $ 175.18
-1.21%
$ 3.09 million $ 3.98 million
Sep 15, 2025 $ 177.37
-0.34%
$ 3.13 million $ 7.89 million
Sep 14, 2025 $ 177.97
-0.12%
$ 3.14 million $ 2.94 million
Sep 13, 2025 $ 178.18
-0.09%
$ 3.15 million $ 2.97 million
Sep 12, 2025 $ 178.36
+0.64%
$ 3.15 million $ 3.79 million
Sep 11, 2025 $ 177.23
+0.01%
$ 3.13 million $ 2.28 million
Sep 10, 2025 $ 177.21
+1.98%
$ 3.13 million $ 5.36 million
Sep 9, 2025 $ 173.77
+3.22%
$ 3.07 million $ 9.43 million
Sep 8, 2025 $ 168.34
+0.93%
$ 2.97 million $ 10.81 million
Sep 7, 2025 $ 166.8
-0.05%
$ 2.94 million $ 717,413
Sep 6, 2025 $ 166.89
+0.32%
$ 2.95 million $ 834,397
Sep 5, 2025 $ 166.36
-2.96%
$ 2.94 million $ 8.45 million
Sep 4, 2025 $ 171.52
+0.67%
$ 3.03 million $ 3.62 million
Sep 3, 2025 $ 170.31
+0.18%
$ 3.01 million $ 7.08 million
Sep 2, 2025 $ 170.47
-1.92%
$ 3 million $ 10.51 million
Sep 1, 2025 $ 173.81
-0.07%
$ 3.07 million $ 1.65 million
Aug 31, 2025 $ 174.03
+0.01%
$ 3.07 million $ 996,664
Aug 30, 2025 $ 173.95
+0.05%
$ 3.07 million $ 1.12 million
Aug 29, 2025 $ 173.86
-3.51%
$ 3.07 million $ 7.46 million
Aug 28, 2025 $ 180.19
+2.15%
$ 3.18 million $ 9.35 million
Aug 27, 2025 $ 176.46
-3.18%
$ 3.11 million $ 6.77 million
Aug 26, 2025 $ 182.18
+1.03%
$ 3.22 million $ 8.7 million
Aug 25, 2025 $ 180.26
+1.15%
$ 3.18 million $ 21.83 million
Aug 24, 2025 $ 177.75
-0.24%
$ 3.15 million $ 1.42 million
Aug 23, 2025 $ 178.07
-0.09%
$ 3.14 million $ 1.48 million
Aug 22, 2025 $ 178.1
+1.86%
$ 3.15 million $ 13.16 million
Aug 21, 2025 $ 174.91
-0.38%
$ 3.09 million $ 10.64 million
Aug 20, 2025 $ 175.78
+0.21%
$ 3.1 million $ 11.56 million
Aug 19, 2025 $ 175.76
-3.38%
$ 3.1 million $ 13.07 million
Aug 18, 2025 $ 181.9
+1.07%
$ 3.21 million $ 13.99 million
Aug 17, 2025 $ 179.98
+0.03%
$ 3.18 million $ 2.35 million
Aug 16, 2025 $ 179.92
-0.06%
$ 3.18 million $ 1.23 million
Aug 15, 2025 $ 180.02
-1.03%
$ 3.18 million $ 6.47 million
Aug 14, 2025 $ 181.72
+0.19%
$ 3.21 million $ 8.52 million
Aug 13, 2025 $ 181.38
-0.79%
$ 3.2 million $ 7.81 million
Aug 12, 2025 $ 182.88
+0.47%
$ 3.23 million $ 8.48 million
Aug 11, 2025 $ 182.02
-0.59%
$ 3.21 million $ 11.75 million
Aug 10, 2025 $ 183.09
+0.19%
$ 3.23 million $ 4.79 million
Aug 9, 2025 $ 182.74
-0.03%
$ 3.23 million $ 9.09 million