NVIDIA xStock Historical Data

NVDAx Page 6
Download
Date Close Price change Market cap Trading volume
May 31, 10 PM $ 214.94
+0.03%
$ 69.06 million $ 1.68 billion
May 31, 9 PM $ 214.88
+0.02%
$ 69.04 million $ 1.75 billion
May 31, 8 PM $ 214.84
-0.03%
$ 69.03 million $ 1.65 billion
May 31, 7 PM $ 214.9
-0.06%
$ 69.05 million $ 1.85 billion
May 31, 6 PM $ 215.03
+0.01%
$ 69.09 million $ 1.93 billion
May 31, 5 PM $ 215.01
+0.05%
$ 69.09 million $ 2.05 billion
May 31, 4 PM $ 214.9
+0.20%
$ 69.05 million $ 2.18 billion
May 31, 3 PM $ 214.47
+0.47%
$ 68.91 million $ 2.02 billion
May 31, 2 PM $ 213.47
+0.11%
$ 68.59 million $ 1.69 billion
May 31, 1 PM $ 213.25
-0.02%
$ 68.52 million $ 1.38 billion
May 31, 12 PM $ 213.3
+0.01%
$ 68.54 million $ 1.38 billion
May 31, 11 AM $ 213.29
+0.00%
$ 68.53 million $ 1.38 billion
May 31, 10 AM $ 213.28
+0.04%
$ 68.53 million $ 1.37 billion
May 31, 9 AM $ 213.2
+0.03%
$ 68.5 million $ 1.35 billion
May 31, 8 AM $ 213.14
+0.01%
$ 68.48 million $ 1.33 billion
May 31, 7 AM $ 213.12
-0.02%
$ 68.48 million $ 1.33 billion
May 31, 6 AM $ 213.16
+0.00%
$ 68.49 million $ 1.25 billion
May 31, 5 AM $ 213.18
+0.00%
$ 68.5 million $ 1.27 billion
May 31, 4 AM $ 213.18
-0.01%
$ 68.5 million $ 1.18 billion
May 31, 3 AM $ 213.2
+0.03%
$ 68.5 million $ 1.19 billion
May 31, 2 AM $ 213.13
+0.09%
$ 68.48 million $ 1.11 billion
May 31, 1 AM $ 212.94
+0.04%
$ 68.42 million $ 1.07 billion
May 31, 12 AM $ 212.86
+0.09%
$ 68.4 million $ 1.03 billion
May 30, 11 PM $ 212.67
-0.02%
$ 68.33 million $ 1.01 billion
May 30, 10 PM $ 212.7
+0.19%
$ 68.35 million $ 1.02 billion
May 30, 9 PM $ 212.29
-0.03%
$ 68.21 million $ 868.44 million
May 30, 8 PM $ 212.37
+0.06%
$ 68.24 million $ 881.46 million
May 30, 7 PM $ 212.23
-0.01%
$ 68.19 million $ 676.33 million
May 30, 6 PM $ 212.25
+0.11%
$ 68.2 million $ 561.75 million
May 30, 5 PM $ 212.02
+0.06%
$ 68.13 million $ 417.9 million
May 30, 4 PM $ 211.89
-0.03%
$ 68.08 million $ 429.71 million
May 30, 3 PM $ 211.95
+0.04%
$ 68.1 million $ 428.94 million
May 30, 2 PM $ 211.87
+0.05%
$ 68.08 million $ 374.9 million
May 30, 1 PM $ 211.75
+0.02%
$ 68.04 million $ 788.17 million
May 30, 12 PM $ 211.72
+0.01%
$ 68.03 million $ 846.82 million
May 30, 11 AM $ 211.69
+0.01%
$ 68.02 million $ 850.36 million
May 30, 10 AM $ 211.67
-0.01%
$ 68.01 million $ 861.33 million
May 30, 9 AM $ 211.7
+0.01%
$ 68.02 million $ 1.05 billion
May 30, 8 AM $ 211.68
+0.00%
$ 68.02 million $ 1.05 billion
May 30, 7 AM $ 211.68
+0.01%
$ 68.02 million $ 1.05 billion
May 30, 6 AM $ 211.66
+0.02%
$ 68.01 million $ 1.04 billion
May 30, 5 AM $ 211.62
+0.01%
$ 68 million $ 1.09 billion
May 30, 4 AM $ 211.61
-0.08%
$ 67.99 million $ 1.17 billion
May 30, 3 AM $ 211.77
+0.03%
$ 68.05 million $ 1.18 billion
May 30, 2 AM $ 211.72
+0.02%
$ 68.03 million $ 1.27 billion
May 30, 1 AM $ 211.68
-0.16%
$ 68.02 million $ 1.28 billion
May 30, 12 AM $ 212.01
-0.12%
$ 68.12 million $ 1.3 billion
May 29, 11 PM $ 212.28
+0.07%
$ 68.21 million $ 1.3 billion
May 29, 10 PM $ 212.13
+0.01%
$ 68.16 million $ 1.29 billion
May 29, 9 PM $ 212.1
-0.03%
$ 68.15 million $ 1.29 billion