NVIDIA xStock Historical Data

NVDAx Page 7
Download
Date Close Price change Market cap Trading volume
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
Apr 2, 2 PM $ 173.1
+0.38%
$ 40.04 million $ 2.11 billion
Apr 2, 1 PM $ 172.45
+1.62%
$ 39.89 million $ 2.14 billion
Apr 2, 12 PM $ 169.7
-0.05%
$ 39.25 million $ 1.83 billion
Apr 2, 11 AM $ 169.79
+0.03%
$ 39.27 million $ 1.85 billion
Apr 2, 10 AM $ 169.73
-0.21%
$ 39.26 million $ 1.7 billion
Apr 2, 9 AM $ 170.08
-0.58%
$ 39.34 million $ 1.68 billion
Apr 2, 8 AM $ 171.08
-0.53%
$ 39.57 million $ 1.67 billion
Apr 2, 7 AM $ 172
-0.53%
$ 39.78 million $ 1.67 billion
Apr 2, 6 AM $ 172.91
+0.39%
$ 40 million $ 1.77 billion
Apr 2, 5 AM $ 172.24
-0.34%
$ 39.84 million $ 1.71 billion
Apr 2, 4 AM $ 172.83
-0.55%
$ 39.98 million $ 2.29 billion
Apr 2, 3 AM $ 173.78
+0.12%
$ 40.2 million $ 2.29 billion
Apr 2, 2 AM $ 173.58
-0.17%
$ 40.15 million $ 2.27 billion
Apr 2, 1 AM $ 173.88
+0.09%
$ 40.22 million $ 2.3 billion
Apr 2, 12 AM $ 173.72
+0.43%
$ 40.18 million $ 2.27 billion
Apr 1, 11 PM $ 172.98
+0.17%
$ 40.01 million $ 2.25 billion
Apr 1, 10 PM $ 172.69
-0.10%
$ 39.94 million $ 2.23 billion
Apr 1, 9 PM $ 172.87
+0.32%
$ 39.99 million $ 2.24 billion
Apr 1, 8 PM $ 172.31
+0.30%
$ 39.86 million $ 2.7 billion
Apr 1, 7 PM $ 171.79
+0.10%
$ 39.74 million $ 2.53 billion
Apr 1, 6 PM $ 171.61
-0.08%
$ 39.7 million $ 2.52 billion
Apr 1, 5 PM $ 171.75
-0.14%
$ 39.73 million $ 2.48 billion
Apr 1, 4 PM $ 171.99
+0.07%
$ 39.78 million $ 2.46 billion
Apr 1, 3 PM $ 171.87
-0.10%
$ 39.76 million $ 2.5 billion
Apr 1, 2 PM $ 172.04
-0.14%
$ 39.8 million $ 2.45 billion
Apr 1, 1 PM $ 172.28
+0.10%
$ 39.85 million $ 3.01 billion
Apr 1, 12 PM $ 172.11
-0.12%
$ 39.81 million $ 2.96 billion
Apr 1, 11 AM $ 172.31
+0.11%
$ 39.86 million $ 3.04 billion
Apr 1, 10 AM $ 172.11
+0.08%
$ 39.81 million $ 3.03 billion
Apr 1, 9 AM $ 171.98
+0.02%
$ 39.78 million $ 3.02 billion
Apr 1, 8 AM $ 171.94
-0.06%
$ 39.77 million $ 3.45 billion
Apr 1, 7 AM $ 172.05
-0.14%
$ 39.8 million $ 3.56 billion
Apr 1, 6 AM $ 172.28
-0.61%
$ 39.85 million $ 3.6 billion
Apr 1, 5 AM $ 173.34
+1.21%
$ 40.09 million $ 3.65 billion
Apr 1, 4 AM $ 171.27
+0.10%
$ 39.62 million $ 3.07 billion
Apr 1, 3 AM $ 171.1
+0.09%
$ 39.58 million $ 3.11 billion
Apr 1, 2 AM $ 170.95
+0.08%
$ 39.54 million $ 3.15 billion
Apr 1, 1 AM $ 170.81
-0.72%
$ 39.51 million $ 3.14 billion
Apr 1, 12 AM $ 172.05
-0.01%
$ 39.8 million $ 3.28 billion
Mar 31, 11 PM $ 172.07
+0.02%
$ 39.8 million $ 3.3 billion
Mar 31, 10 PM $ 172.04
-0.03%
$ 39.79 million $ 3.33 billion
Mar 31, 9 PM $ 172.09
+0.70%
$ 39.81 million $ 3.29 billion
Mar 31, 8 PM $ 170.9
-0.33%
$ 39.53 million $ 2.72 billion
Mar 31, 7 PM $ 171.47
-0.18%
$ 39.66 million $ 2.71 billion
Mar 31, 6 PM $ 171.78
-0.10%
$ 39.73 million $ 2.65 billion
Mar 31, 5 PM $ 171.95
+0.03%
$ 39.77 million $ 2.67 billion
Mar 31, 4 PM $ 171.9
+0.04%
$ 39.76 million $ 2.71 billion
Mar 31, 3 PM $ 171.83
-0.05%
$ 39.75 million $ 2.67 billion