NVIDIA xStock Historical Data

NVDAx Page 4
Download
Date Close Price change Market cap Trading volume
Dec 16, 2025 $ 177.24
+0.71%
$ 20.34 million $ 5.9 million
Dec 15, 2025 $ 176.22
+0.76%
$ 20.23 million $ 6.11 million
Dec 14, 2025 $ 174.78
-0.15%
$ 20.11 million $ 3.34 million
Dec 13, 2025 $ 175.13
+0.12%
$ 20.12 million $ 3.37 million
Dec 12, 2025 $ 174.93
-2.97%
$ 20.11 million $ 6.15 million
Dec 11, 2025 $ 180.27
-0.34%
$ 20.73 million $ 6.4 million
Dec 10, 2025 $ 180.89
-1.87%
$ 20.79 million $ 5.31 million
Dec 9, 2025 $ 184.34
-2.59%
$ 3.25 million $ 5.83 million
Dec 8, 2025 $ 189.25
+3.55%
$ 3.34 million $ 5.4 million
Dec 7, 2025 $ 182.77
+0.07%
$ 3.23 million $ 2.2 million
Dec 6, 2025 $ 182.64
+0.23%
$ 3.22 million $ 1.39 million
Dec 5, 2025 $ 182.22
-0.43%
$ 3.22 million $ 3.09 million
Dec 4, 2025 $ 183.01
+1.80%
$ 3.23 million $ 3.2 million
Dec 3, 2025 $ 179.78
-0.87%
$ 3.17 million $ 3.65 million
Dec 2, 2025 $ 181.36
+0.83%
$ 3.2 million $ 4.73 million
Dec 1, 2025 $ 179.86
+1.74%
$ 3.18 million $ 7.56 million
Nov 30, 2025 $ 176.86
+0.18%
$ 3.12 million $ 1.93 million
Nov 29, 2025 $ 176.53
-0.01%
$ 3.12 million $ 1.76 million
Nov 28, 2025 $ 176.51
-2.09%
$ 3.12 million $ 7.21 million
Nov 27, 2025 $ 180.21
+0.13%
$ 3.18 million $ 3 million
Nov 26, 2025 $ 179.78
+1.70%
$ 3.18 million $ 7.07 million
Nov 25, 2025 $ 177.35
-1.29%
$ 3.12 million $ 7.85 million
Nov 24, 2025 $ 180.02
-0.47%
$ 3.17 million $ 6.98 million
Nov 23, 2025 $ 180.87
+0.43%
$ 3.19 million $ 3.44 million
Nov 22, 2025 $ 179.99
-0.16%
$ 3.18 million $ 2.28 million
Nov 21, 2025 $ 179.9
-0.38%
$ 3.18 million $ 16.96 million
Nov 20, 2025 $ 179.11
-8.68%
$ 3.19 million $ 17.25 million
Nov 19, 2025 $ 196.14
+8.19%
$ 3.46 million $ 11.5 million
Nov 18, 2025 $ 180.92
-2.89%
$ 3.2 million $ 10.81 million
Nov 17, 2025 $ 186.3
-2.67%
$ 3.29 million $ 10.27 million
Nov 16, 2025 $ 191.31
+0.12%
$ 3.38 million $ 3.63 million
Nov 15, 2025 $ 191.14
+0.31%
$ 3.37 million $ 2.6 million
Nov 14, 2025 $ 190.05
+1.82%
$ 3.36 million $ 10.06 million
Nov 13, 2025 $ 186.35
-3.07%
$ 3.3 million $ 9.38 million
Nov 12, 2025 $ 193.12
-0.41%
$ 3.39 million $ 4.5 million
Nov 11, 2025 $ 193.91
-2.63%
$ 3.42 million $ 7.62 million
Nov 10, 2025 $ 199.14
+4.60%
$ 3.52 million $ 5.36 million
Nov 9, 2025 $ 190.38
+0.32%
$ 3.36 million $ 3.75 million
Nov 8, 2025 $ 189.77
-0.03%
$ 3.35 million $ 4.25 million
Nov 7, 2025 $ 189.83
+0.19%
$ 3.35 million $ 8.5 million
Nov 6, 2025 $ 189.47
-3.88%
$ 3.35 million $ 6.49 million
Nov 5, 2025 $ 197.12
+0.33%
$ 3.48 million $ 10.13 million
Nov 4, 2025 $ 196.47
-5.15%
$ 3.47 million $ 13.08 million
Nov 3, 2025 $ 207.14
+1.22%
$ 3.66 million $ 10.14 million
Nov 2, 2025 $ 204.66
+0.46%
$ 3.61 million $ 3.04 million
Nov 1, 2025 $ 203.73
+0.49%
$ 3.6 million $ 2.79 million
Oct 31, 2025 $ 202.7
-0.92%
$ 3.58 million $ 11.53 million
Oct 30, 2025 $ 204.48
-1.54%
$ 3.61 million $ 9.57 million
Oct 29, 2025 $ 207.68
+1.80%
$ 3.67 million $ 13.41 million
Oct 28, 2025 $ 203.19
+6.30%
$ 3.6 million $ 10.12 million