NVIDIA xStock Historical Data

NVDAx Page 7
Download
Date Close Price change Market cap Trading volume
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
Aug 8, 2025 $ 182.8
+0.80%
$ 3.23 million $ 8.9 million
Aug 7, 2025 $ 181.36
+0.88%
$ 3.2 million $ 7.62 million
Aug 6, 2025 $ 179.77
+1.50%
$ 3.17 million $ 8.74 million
Aug 5, 2025 $ 177.11
-1.68%
$ 3.13 million $ 6.43 million
Aug 4, 2025 $ 180.13
+4.06%
$ 3.18 million $ 4.3 million
Aug 3, 2025 $ 173.08
+0.41%
$ 3.06 million $ 4.03 million
Aug 2, 2025 $ 172.37
-0.34%
$ 3.04 million $ 2.66 million
Aug 1, 2025 $ 173.13
-1.86%
$ 3.05 million $ 12.63 million
Jul 31, 2025 $ 176.42
-3.06%
$ 3.11 million $ 7.66 million
Jul 30, 2025 $ 181.99
+3.52%
$ 3.21 million $ 7.31 million
Jul 29, 2025 $ 175.8
-0.01%
$ 3.1 million $ 8 million
Jul 28, 2025 $ 175.81
+1.45%
$ 3.1 million $ 4.89 million
Jul 27, 2025 $ 173.29
+0.06%
$ 3.06 million $ 2.77 million
Jul 26, 2025 $ 173.32
+0.24%
$ 3.06 million $ 2.23 million
Jul 25, 2025 $ 172.92
+0.00%
$ 3.05 million $ 9.21 million
Jul 24, 2025 $ 172.92
+0.41%
$ 3.05 million $ 4.47 million
Jul 23, 2025 $ 172.21
+3.17%
$ 3.04 million $ 7.55 million
Jul 22, 2025 $ 166.92
-2.38%
$ 2.95 million $ 7.93 million
Jul 21, 2025 $ 171
-0.43%
$ 3.02 million $ 7.5 million
Jul 20, 2025 $ 171.6
+0.33%
$ 3.03 million $ 1.75 million
Jul 19, 2025 $ 171.04
-0.58%
$ 3.02 million $ 4.12 million
Jul 18, 2025 $ 172.24
-0.34%
$ 3.04 million $ 10.36 million
Jul 17, 2025 $ 172.82
+1.10%
$ 3.05 million $ 11.95 million
Jul 16, 2025 $ 170.95
+0.42%
$ 3.02 million $ 11.3 million
Jul 15, 2025 $ 170.22
+3.79%
$ 3.01 million $ 19.55 million
Jul 14, 2025 $ 163.83
-0.56%
$ 2.89 million $ 12.79 million
Jul 13, 2025 $ 164.74
-0.14%
$ 2.91 million $ 4.84 million
Jul 12, 2025 $ 164.98
-0.02%
$ 2.91 million $ 4.14 million
Jul 11, 2025 $ 165.01
+0.78%
$ 2.91 million $ 14.02 million
Jul 10, 2025 $ 164.04
+0.54%
$ 2.89 million $ 17.88 million
Jul 9, 2025 $ 163.16
+1.79%
$ 2.88 million $ 13.48 million
Jul 8, 2025 $ 160.29
+1.48%
$ 2.83 million $ 13.3 million
Jul 7, 2025 $ 157.94
-0.88%
$ 2.79 million $ 19.29 million
Jul 6, 2025 $ 159.34
+0.10%
$ 2.81 million $ 3.63 million
Jul 5, 2025 $ 159.19
+0.02%
$ 2.81 million $ 1.2 million
Jul 4, 2025 $ 159.15
+0.26%
$ 2.81 million $ 1.09 million
Jul 3, 2025 $ 158.75
+0.69%
$ 2.8 million $ 787,702
Jul 2, 2025 $ 157.67
+3.09%
$ 2.78 million $ 199,202
Download