NVIDIA xStock Historical Data

NVDAx
Download
Date Close Price change Market cap Trading volume
May 4 $ 210.3
+4.53%
$ 49.15 million $ 23.1 billion
Apr 27 $ 200.48
-3.91%
$ 46.54 million $ 3.14 billion
Apr 20 $ 209.83
+5.30%
$ 48.26 million $ 19.65 billion
Apr 13 $ 196.99
+6.74%
$ 46.09 million $ 15.58 billion
Apr 6 $ 184.79
+5.51%
$ 42.69 million $ 18.52 billion
Mar 30 $ 175.53
+2.34%
$ 40.51 million $ 12.53 billion
Mar 23 $ 169.99
-6.15%
$ 39.67 million $ 22.24 billion
Mar 16 $ 181.12
-0.36%
$ 41.9 million $ 21.01 billion
Mar 9 $ 181.77
+0.63%
$ 42.05 million $ 12.14 billion
Mar 2 $ 179.3
+0.06%
$ 41.78 million $ 17.91 billion
Feb 23 $ 179.2
-4.77%
$ 36.73 million $ 20.85 billion
Feb 16 $ 185.3
-2.48%
$ 38.59 million $ 29.4 billion
Feb 9 $ 184.8
+0.12%
$ 38.95 million $ 40.42 billion
Feb 2 $ 188.48
-0.50%
$ 37.83 million $ 38.71 billion
Jan 26 $ 188.57
+1.51%
$ 38.82 million $ 36.96 million
Jan 19 $ 187.32
+1.21%
$ 38.08 million $ 27.27 million
Jan 12 $ 186.34
+0.62%
$ 37.93 million $ 26.83 million
Jan 5 $ 184.92
-2.17%
$ 37.96 million $ 39.05 million
Dec 29 $ 189.13
-0.58%
$ 38.74 million $ 36.74 million
Dec 22 $ 190.5
+5.27%
$ 38.99 million $ 34.16 million
Dec 15 $ 181.07
+3.53%
$ 20.8 million $ 46.53 million
Dec 8 $ 175.13
-4.18%
$ 20.11 million $ 32.45 million
Dec 1 $ 182.64
+3.31%
$ 3.23 million $ 23.63 million
Nov 24 $ 176.53
-2.40%
$ 3.12 million $ 33.87 million
Nov 17 $ 179.99
-5.97%
$ 3.19 million $ 69.07 million
Nov 10 $ 191.14
+0.40%
$ 3.38 million $ 39.52 million
Nov 3 $ 189.77
-7.27%
$ 3.36 million $ 52.6 million
Oct 27 $ 203.73
+9.23%
$ 3.61 million $ 57.29 million
Oct 20 $ 186.04
-3.50%
$ 3.29 million $ 40.17 million
Oct 13 $ 187.6
+1.84%
$ 3.4 million $ 77.58 million
Oct 6 $ 183.95
-2.89%
$ 3.25 million $ 82.23 million
Sep 29 $ 187.64
+5.45%
$ 3.35 million $ 40.16 million
Sep 22 $ 177.73
+0.91%
$ 3.14 million $ 48.36 million
Sep 15 $ 176.03
-1.09%
$ 3.11 million $ 38.21 million
Sep 8 $ 178.18
+6.83%
$ 3.14 million $ 34.63 million
Sep 1 $ 166.89
-4.04%
$ 2.94 million $ 32.14 million
Aug 25 $ 173.95
-2.39%
$ 3.07 million $ 55.23 million
Aug 18 $ 178.07
-1.06%
$ 3.15 million $ 63.91 million
Aug 11 $ 179.98
-1.70%
$ 3.18 million $ 46.61 million
Aug 4 $ 182.74
+5.57%
$ 3.23 million $ 45.09 million
Jul 28 $ 172.37
-0.53%
$ 3.06 million $ 43.16 million
Jul 21 $ 173.32
+0.92%
$ 3.06 million $ 38.88 million
Jul 14 $ 171.04
+3.82%
$ 3.03 million $ 70.07 million
Jul 7 $ 164.98
+3.54%
$ 2.91 million $ 82.12 million
Jun 30 $ 159.19
+4.09%
$ 2.81 million $ 3.27 million
Download