NVIDIA xStock Historical Data

NVDAx Page 7
Download
Date Close Price change Market cap Trading volume
May 29, 9 PM $ 212.1
-0.03%
$ 68.15 million $ 1.29 billion
May 29, 8 PM $ 212.17
-0.19%
$ 68.18 million $ 1.27 billion
May 29, 7 PM $ 212.66
-0.89%
$ 68.33 million $ 1.27 billion
May 29, 6 PM $ 214.56
+0.03%
$ 68.94 million $ 1.22 billion
May 29, 5 PM $ 214.49
-0.02%
$ 68.92 million $ 1.17 billion
May 29, 4 PM $ 214.53
+0.11%
$ 68.93 million $ 1.07 billion
May 29, 3 PM $ 214.3
-1.36%
$ 68.86 million $ 1.07 billion
May 29, 2 PM $ 217.25
+0.78%
$ 69.81 million $ 1.09 billion
May 29, 1 PM $ 215.57
-0.26%
$ 69.27 million $ 1.11 billion
May 29, 12 PM $ 216.14
-0.20%
$ 69.45 million $ 2.41 billion
May 29, 11 AM $ 216.58
+0.17%
$ 69.59 million $ 2.4 billion
May 29, 10 AM $ 216.21
-0.07%
$ 69.47 million $ 2.38 billion
May 29, 9 AM $ 216.36
-0.15%
$ 69.52 million $ 2.37 billion
May 29, 8 AM $ 216.68
+0.25%
$ 69.62 million $ 2.34 billion
May 29, 7 AM $ 216.14
+0.04%
$ 69.45 million $ 2.33 billion
May 29, 6 AM $ 216.06
+0.23%
$ 69.42 million $ 2.37 billion
May 29, 5 AM $ 215.56
-0.08%
$ 69.26 million $ 2.31 billion
May 29, 4 AM $ 215.74
+0.09%
$ 69.32 million $ 2.22 billion
May 29, 3 AM $ 215.54
-0.38%
$ 69.26 million $ 2.86 billion
May 29, 2 AM $ 216.36
-0.85%
$ 69.52 million $ 3.23 billion
May 29, 1 AM $ 218.2
-0.07%
$ 70.11 million $ 5.2 billion
May 29, 12 AM $ 218.36
-0.07%
$ 70.16 million $ 5.04 billion
May 28, 11 PM $ 218.52
+0.08%
$ 70.21 million $ 5.69 billion
May 28, 10 PM $ 218.35
-0.09%
$ 70.16 million $ 5.69 billion
May 28, 9 PM $ 218.54
+0.13%
$ 70.22 million $ 6.52 billion
May 28, 8 PM $ 218.25
+0.00%
$ 70.13 million $ 6.78 billion
May 28, 7 PM $ 218.24
+0.05%
$ 70.12 million $ 6.92 billion
May 28, 6 PM $ 218.14
+0.20%
$ 70.09 million $ 7.04 billion
May 28, 5 PM $ 217.71
-0.94%
$ 69.95 million $ 7.37 billion
May 28, 4 PM $ 219.77
-0.04%
$ 70.61 million $ 7.52 billion
May 28, 3 PM $ 219.86
+0.52%
$ 70.65 million $ 7.53 billion
May 28, 2 PM $ 218.72
-0.04%
$ 70.28 million $ 7.49 billion
May 28, 1 PM $ 218.8
+1.04%
$ 70.3 million $ 6.96 billion
May 28, 12 PM $ 216.54
-0.03%
$ 69.58 million $ 5.56 billion
May 28, 11 AM $ 216.6
-0.04%
$ 69.6 million $ 5.78 billion
May 28, 10 AM $ 216.69
-0.15%
$ 69.63 million $ 5.87 billion
May 28, 9 AM $ 217.02
+0.04%
$ 69.73 million $ 6 billion
May 28, 8 AM $ 216.94
-0.31%
$ 69.71 million $ 6.13 billion
May 28, 7 AM $ 217.62
+0.20%
$ 69.92 million $ 6.16 billion
May 28, 6 AM $ 217.18
-0.12%
$ 69.78 million $ 6.27 billion
May 28, 5 AM $ 217.43
-0.07%
$ 69.87 million $ 6.26 billion
May 28, 4 AM $ 217.59
+0.91%
$ 69.91 million $ 6.39 billion
May 28, 3 AM $ 215.62
-0.48%
$ 69.28 million $ 5.81 billion
May 28, 2 AM $ 216.66
+0.82%
$ 69.62 million $ 5.43 billion
May 28, 1 AM $ 214.9
+0.31%
$ 69.05 million $ 3.54 billion
May 28, 12 AM $ 214.24
+0.06%
$ 68.84 million $ 3.13 billion
May 27, 11 PM $ 214.11
-0.12%
$ 68.8 million $ 3.15 billion
May 27, 10 PM $ 214.37
-0.07%
$ 68.88 million $ 3.22 billion
May 27, 9 PM $ 214.53
+0.53%
$ 68.93 million $ 3.21 billion
May 27, 8 PM $ 213.39
+0.01%
$ 68.56 million $ 2.27 billion