NVIDIA xStock Historical Data

NVDAx Page 5
Download
Date Close Price change Market cap Trading volume
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
Apr 6, 3 PM $ 174.62
+0.30%
$ 40.39 million $ 1.63 billion
Apr 6, 2 PM $ 174.09
-0.03%
$ 40.27 million $ 1.68 billion
Apr 6, 1 PM $ 174.14
-0.54%
$ 40.28 million $ 1.7 billion
Apr 6, 12 PM $ 175.08
+0.00%
$ 40.5 million $ 1.63 billion
Apr 6, 11 AM $ 175.08
+0.05%
$ 40.5 million $ 1.76 billion
Apr 6, 10 AM $ 174.99
-0.40%
$ 40.48 million $ 1.72 billion
Apr 6, 9 AM $ 175.7
+0.09%
$ 40.64 million $ 1.79 billion
Apr 6, 8 AM $ 175.54
+0.06%
$ 40.6 million $ 1.74 billion
Apr 6, 7 AM $ 175.43
-0.14%
$ 40.58 million $ 1.74 billion
Apr 6, 6 AM $ 175.68
+0.14%
$ 40.64 million $ 1.75 billion
Apr 6, 5 AM $ 175.43
-0.13%
$ 40.58 million $ 1.76 billion
Apr 6, 4 AM $ 175.65
+0.08%
$ 40.63 million $ 1.76 billion
Apr 6, 3 AM $ 175.5
+0.08%
$ 40.6 million $ 1.78 billion
Apr 6, 2 AM $ 175.35
+0.15%
$ 40.56 million $ 1.8 billion
Apr 6, 1 AM $ 175.09
-0.12%
$ 40.5 million $ 1.76 billion
Apr 6, 12 AM $ 175.3
+0.09%
$ 40.55 million $ 1.78 billion
Apr 5, 11 PM $ 175.15
+0.31%
$ 40.51 million $ 1.78 billion
Apr 5, 10 PM $ 174.6
+0.10%
$ 40.39 million $ 1.8 billion
Apr 5, 9 PM $ 174.43
+0.25%
$ 40.35 million $ 1.91 billion
Apr 5, 8 PM $ 174
+0.00%
$ 40.25 million $ 1.9 billion
Apr 5, 7 PM $ 174
-0.16%
$ 40.25 million $ 1.82 billion
Apr 5, 6 PM $ 174.27
+0.06%
$ 40.31 million $ 1.8 billion
Apr 5, 5 PM $ 174.16
+0.11%
$ 40.29 million $ 1.79 billion
Apr 5, 4 PM $ 173.97
-0.08%
$ 40.24 million $ 1.85 billion
Apr 5, 3 PM $ 174.11
+0.02%
$ 40.28 million $ 1.94 billion
Apr 5, 2 PM $ 174.08
-0.07%
$ 40.27 million $ 2.04 billion
Apr 5, 1 PM $ 174.2
+0.21%
$ 40.3 million $ 2.21 billion
Apr 5, 12 PM $ 173.84
-0.26%
$ 40.21 million $ 2.16 billion
Apr 5, 11 AM $ 174.29
+0.16%
$ 40.32 million $ 1.99 billion
Apr 5, 10 AM $ 174.01
-0.23%
$ 40.25 million $ 1.95 billion
Apr 5, 9 AM $ 174.4
+0.33%
$ 40.34 million $ 1.93 billion
Apr 5, 8 AM $ 173.82
+0.02%
$ 40.21 million $ 1.91 billion
Apr 5, 7 AM $ 173.78
-0.08%
$ 40.2 million $ 1.91 billion
Apr 5, 6 AM $ 173.92
-0.18%
$ 40.23 million $ 1.87 billion
Apr 5, 5 AM $ 174.24
-0.18%
$ 40.3 million $ 1.84 billion
Apr 5, 4 AM $ 174.56
-0.33%
$ 40.38 million $ 1.79 billion
Apr 5, 3 AM $ 175.14
-0.09%
$ 40.51 million $ 1.72 billion
Apr 5, 2 AM $ 175.31
+0.08%
$ 40.55 million $ 1.67 billion
Apr 5, 1 AM $ 175.17
-0.12%
$ 40.52 million $ 1.65 billion
Apr 5, 12 AM $ 175.38
-0.08%
$ 40.57 million $ 1.64 billion
Apr 4, 11 PM $ 175.53
-0.32%
$ 40.6 million $ 1.65 billion
Apr 4, 10 PM $ 176.09
-0.09%
$ 40.73 million $ 1.58 billion
Apr 4, 9 PM $ 176.25
+0.18%
$ 40.77 million $ 1.45 billion
Apr 4, 8 PM $ 175.93
+0.03%
$ 40.7 million $ 1.41 billion
Apr 4, 7 PM $ 175.88
-0.27%
$ 40.68 million $ 1.41 billion
Apr 4, 6 PM $ 176.35
-0.11%
$ 40.79 million $ 1.36 billion
Apr 4, 5 PM $ 176.54
-0.16%
$ 40.84 million $ 1.39 billion
Apr 4, 4 PM $ 176.83
+0.21%
$ 40.9 million $ 1.3 billion