NVIDIA xStock Historical Data

NVDAx Page 5
Download
Date Close Price change Market cap Trading volume
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
Jun 2, 9 PM $ 229.11
-0.01%
$ 73.62 million $ 5.89 billion
Jun 2, 8 PM $ 229.15
-0.18%
$ 73.63 million $ 5.97 billion
Jun 2, 7 PM $ 229.55
+0.41%
$ 73.76 million $ 6.2 billion
Jun 2, 6 PM $ 228.62
-0.10%
$ 73.46 million $ 4.81 billion
Jun 2, 5 PM $ 228.84
-0.16%
$ 73.53 million $ 4.82 billion
Jun 2, 4 PM $ 229.21
-0.86%
$ 73.65 million $ 4.83 billion
Jun 2, 3 PM $ 231.19
-0.29%
$ 74.29 million $ 4.88 billion
Jun 2, 2 PM $ 231.87
-0.99%
$ 74.5 million $ 4.87 billion
Jun 2, 1 PM $ 234.2
+1.87%
$ 75.25 million $ 5 billion
Jun 2, 12 PM $ 229.89
-0.14%
$ 73.87 million $ 5.79 billion
Jun 2, 11 AM $ 230.23
-0.04%
$ 73.98 million $ 6.22 billion
Jun 2, 10 AM $ 230.31
+0.04%
$ 74 million $ 6.29 billion
Jun 2, 9 AM $ 230.23
+0.66%
$ 73.98 million $ 6.32 billion
Jun 2, 8 AM $ 228.71
+0.28%
$ 73.49 million $ 5.53 billion
Jun 2, 7 AM $ 228.08
-0.08%
$ 73.29 million $ 5.44 billion
Jun 2, 6 AM $ 228.26
+0.36%
$ 73.34 million $ 5.39 billion
Jun 2, 5 AM $ 227.44
+0.23%
$ 73.08 million $ 5.06 billion
Jun 2, 4 AM $ 226.92
+0.28%
$ 72.91 million $ 4.82 billion
Jun 2, 3 AM $ 226.28
-0.08%
$ 72.71 million $ 4.97 billion
Jun 2, 2 AM $ 226.47
+0.00%
$ 72.77 million $ 4.98 billion
Jun 2, 1 AM $ 226.47
+0.00%
$ 72.77 million $ 4.97 billion
Jun 2, 12 AM $ 226.47
-0.12%
$ 72.77 million $ 4.9 billion
Jun 1, 11 PM $ 226.74
+0.03%
$ 72.86 million $ 4.89 billion
Jun 1, 10 PM $ 226.68
+0.10%
$ 72.84 million $ 4.89 billion
Jun 1, 9 PM $ 226.45
+0.04%
$ 72.76 million $ 4.83 billion
Jun 1, 8 PM $ 226.36
+0.73%
$ 72.73 million $ 4.9 billion
Jun 1, 7 PM $ 224.72
-0.16%
$ 72.21 million $ 4.59 billion
Jun 1, 6 PM $ 225.09
+0.07%
$ 72.32 million $ 4.62 billion
Jun 1, 5 PM $ 224.93
+0.07%
$ 72.28 million $ 4.61 billion
Jun 1, 4 PM $ 224.78
+0.04%
$ 72.23 million $ 4.6 billion
Jun 1, 3 PM $ 224.69
-0.39%
$ 72.2 million $ 4.75 billion
Jun 1, 2 PM $ 225.56
+0.89%
$ 72.48 million $ 5.2 billion
Jun 1, 1 PM $ 223.57
+2.85%
$ 71.84 million $ 5.05 billion
Jun 1, 12 PM $ 217.37
+0.55%
$ 69.85 million $ 2.6 billion
Jun 1, 11 AM $ 216.18
+0.05%
$ 69.46 million $ 2.17 billion
Jun 1, 10 AM $ 216.07
+0.18%
$ 69.43 million $ 2.08 billion
Jun 1, 9 AM $ 215.68
-0.07%
$ 69.3 million $ 1.97 billion
Jun 1, 8 AM $ 215.82
-0.02%
$ 69.35 million $ 1.98 billion
Jun 1, 7 AM $ 215.87
+0.21%
$ 69.36 million $ 1.95 billion
Jun 1, 6 AM $ 215.41
-0.05%
$ 69.21 million $ 1.82 billion
Jun 1, 5 AM $ 215.51
+0.03%
$ 69.25 million $ 1.86 billion
Jun 1, 4 AM $ 215.45
-0.18%
$ 69.23 million $ 1.92 billion
Jun 1, 3 AM $ 215.84
+0.33%
$ 69.35 million $ 1.61 billion
Jun 1, 2 AM $ 215.13
+0.01%
$ 69.12 million $ 1.58 billion
Jun 1, 1 AM $ 215.11
-0.05%
$ 69.12 million $ 1.57 billion
Jun 1, 12 AM $ 215.22
+0.10%
$ 69.15 million $ 1.59 billion
May 31, 11 PM $ 215.01
+0.03%
$ 69.09 million $ 1.62 billion
May 31, 10 PM $ 214.94
+0.03%
$ 69.06 million $ 1.68 billion