NVIDIA xStock Historical Data

NVDAx Page 6
Download
Date Close Price change Market cap Trading volume
Apr 4, 4 PM $ 176.83
+0.21%
$ 40.9 million $ 1.3 billion
Apr 4, 3 PM $ 176.45
+0.04%
$ 40.82 million $ 1.18 billion
Apr 4, 2 PM $ 176.38
+0.22%
$ 40.8 million $ 1.06 billion
Apr 4, 1 PM $ 176
-0.32%
$ 40.71 million $ 996.88 million
Apr 4, 12 PM $ 176.57
-0.07%
$ 40.84 million $ 973.21 million
Apr 4, 11 AM $ 176.7
+0.00%
$ 40.87 million $ 1.08 billion
Apr 4, 10 AM $ 176.7
+0.03%
$ 40.87 million $ 1.08 billion
Apr 4, 9 AM $ 176.64
+0.02%
$ 40.86 million $ 1.12 billion
Apr 4, 8 AM $ 176.61
+0.11%
$ 40.85 million $ 1.1 billion
Apr 4, 7 AM $ 176.42
+0.03%
$ 40.81 million $ 1.08 billion
Apr 4, 6 AM $ 176.37
+0.07%
$ 40.8 million $ 1.12 billion
Apr 4, 5 AM $ 176.24
+0.10%
$ 40.77 million $ 1.13 billion
Apr 4, 4 AM $ 176.06
+0.08%
$ 40.73 million $ 1.19 billion
Apr 4, 3 AM $ 175.93
-0.48%
$ 40.69 million $ 1.25 billion
Apr 4, 2 AM $ 176.77
-0.89%
$ 40.89 million $ 1.25 billion
Apr 4, 1 AM $ 178.36
-0.86%
$ 41.26 million $ 1.31 billion
Apr 4, 12 AM $ 179.9
-0.61%
$ 41.61 million $ 1.33 billion
Apr 3, 11 PM $ 181
+0.00%
$ 41.87 million $ 1.38 billion
Apr 3, 10 PM $ 181
+0.05%
$ 41.87 million $ 2.66 billion
Apr 3, 9 PM $ 180.91
-0.01%
$ 41.85 million $ 2.67 billion
Apr 3, 8 PM $ 180.93
+0.01%
$ 41.85 million $ 2.86 billion
Apr 3, 7 PM $ 180.91
+0.26%
$ 41.85 million $ 2.91 billion
Apr 3, 6 PM $ 180.45
+0.75%
$ 41.74 million $ 2.93 billion
Apr 3, 5 PM $ 179.1
+0.69%
$ 41.43 million $ 2.9 billion
Apr 3, 4 PM $ 177.88
+0.46%
$ 41.15 million $ 2.9 billion
Apr 3, 3 PM $ 177.07
+0.17%
$ 40.96 million $ 3.01 billion
Apr 3, 2 PM $ 176.77
+0.55%
$ 40.89 million $ 2.89 billion
Apr 3, 1 PM $ 175.8
-0.02%
$ 40.66 million $ 1.94 billion
Apr 3, 12 PM $ 175.83
+0.82%
$ 40.67 million $ 2.08 billion
Apr 3, 11 AM $ 174.39
+0.01%
$ 40.34 million $ 2.08 billion
Apr 3, 10 AM $ 174.37
-0.05%
$ 40.34 million $ 2.12 billion
Apr 3, 9 AM $ 174.47
+0.02%
$ 40.36 million $ 2.11 billion
Apr 3, 8 AM $ 174.43
-0.07%
$ 40.35 million $ 2.13 billion
Apr 3, 7 AM $ 174.55
+0.12%
$ 40.38 million $ 2.12 billion
Apr 3, 6 AM $ 174.35
-0.06%
$ 40.33 million $ 1.92 billion
Apr 3, 5 AM $ 174.45
+0.03%
$ 40.35 million $ 1.95 billion
Apr 3, 4 AM $ 174.39
+0.06%
$ 40.34 million $ 1.92 billion
Apr 3, 3 AM $ 174.29
+0.02%
$ 40.32 million $ 1.89 billion
Apr 3, 2 AM $ 174.25
+0.05%
$ 40.31 million $ 1.88 billion
Apr 3, 1 AM $ 174.16
-0.08%
$ 40.29 million $ 1.83 billion
Apr 3, 12 AM $ 174.3
-0.24%
$ 40.32 million $ 1.84 billion
Apr 2, 11 PM $ 174.72
-0.21%
$ 40.41 million $ 2.03 billion
Apr 2, 10 PM $ 175.08
+0.01%
$ 40.5 million $ 1.98 billion
Apr 2, 9 PM $ 175.07
-0.02%
$ 40.5 million $ 2.03 billion
Apr 2, 8 PM $ 175.11
+0.06%
$ 40.51 million $ 2.08 billion
Apr 2, 7 PM $ 175.01
+0.04%
$ 40.48 million $ 2.2 billion
Apr 2, 6 PM $ 174.94
+0.16%
$ 40.47 million $ 2.23 billion
Apr 2, 5 PM $ 174.66
+0.02%
$ 40.4 million $ 2.28 billion
Apr 2, 4 PM $ 174.62
+0.38%
$ 40.39 million $ 2.26 billion
Apr 2, 3 PM $ 173.96
+0.50%
$ 40.24 million $ 2.13 billion