NVIDIA xStock Historical Data

NVDAx Page 4
Download
Date Close Price change Market cap Trading volume
May 9, 7 AM $ 209.18
+0.00%
$ 48.39 million $ 4.66 billion
May 9, 6 AM $ 209.18
+0.04%
$ 48.39 million $ 4.67 billion
May 9, 5 AM $ 209.09
+0.00%
$ 48.37 million $ 4.68 billion
May 9, 4 AM $ 209.09
-0.18%
$ 48.37 million $ 4.72 billion
May 9, 3 AM $ 209.47
-0.20%
$ 48.45 million $ 4.81 billion
May 9, 2 AM $ 209.9
+0.01%
$ 48.55 million $ 4.82 billion
May 9, 1 AM $ 209.87
-0.10%
$ 48.55 million $ 4.86 billion
May 9, 12 AM $ 210.08
-0.04%
$ 48.6 million $ 4.9 billion
May 8, 11 PM $ 210.17
-0.10%
$ 48.62 million $ 4.96 billion
May 8, 10 PM $ 210.39
-0.01%
$ 48.67 million $ 4.96 billion
May 8, 9 PM $ 210.42
+0.02%
$ 48.67 million $ 4.97 billion
May 8, 8 PM $ 210.37
-0.25%
$ 48.66 million $ 5.01 billion
May 8, 7 PM $ 210.9
-0.18%
$ 48.79 million $ 5.06 billion
May 8, 6 PM $ 211.3
-0.19%
$ 48.88 million $ 5.34 billion
May 8, 5 PM $ 211.7
-0.63%
$ 48.97 million $ 5.39 billion
May 8, 4 PM $ 213.05
-0.15%
$ 49.28 million $ 5.42 billion
May 8, 3 PM $ 213.38
-0.04%
$ 49.36 million $ 6.13 billion
May 8, 2 PM $ 213.47
-1.46%
$ 49.38 million $ 7.07 billion
May 8, 1 PM $ 216.64
+2.56%
$ 50.11 million $ 9.39 billion
May 8, 12 PM $ 211.24
-0.04%
$ 48.86 million $ 5.5 billion
May 8, 11 AM $ 211.32
-0.03%
$ 48.88 million $ 5.38 billion
May 8, 10 AM $ 211.38
+0.01%
$ 48.9 million $ 5.6 billion
May 8, 9 AM $ 211.37
+0.03%
$ 48.89 million $ 5.68 billion
May 8, 8 AM $ 211.3
+0.07%
$ 48.88 million $ 5.7 billion
May 8, 7 AM $ 211.15
+0.01%
$ 48.84 million $ 5.77 billion
May 8, 6 AM $ 211.13
-0.04%
$ 48.84 million $ 5.89 billion
May 8, 5 AM $ 211.22
+0.03%
$ 48.86 million $ 5.98 billion
May 8, 4 AM $ 211.15
+0.07%
$ 48.84 million $ 5.99 billion
May 8, 3 AM $ 211
+0.00%
$ 48.81 million $ 6.05 billion
May 8, 2 AM $ 210.99
+0.01%
$ 48.81 million $ 6.08 billion
May 8, 1 AM $ 210.97
-0.01%
$ 48.8 million $ 6.31 billion
May 8, 12 AM $ 211
-0.01%
$ 48.81 million $ 6.51 billion
May 7, 11 PM $ 211.01
+0.03%
$ 48.81 million $ 6.57 billion
May 7, 10 PM $ 210.94
+0.01%
$ 48.79 million $ 6.57 billion
May 7, 9 PM $ 210.92
-0.08%
$ 48.79 million $ 6.61 billion
May 7, 8 PM $ 211.1
-0.14%
$ 48.83 million $ 6.56 billion
May 7, 7 PM $ 211.4
+0.02%
$ 48.9 million $ 6.61 billion
May 7, 6 PM $ 211.35
+0.24%
$ 48.89 million $ 6.67 billion
May 7, 5 PM $ 210.84
-0.07%
$ 48.77 million $ 6.37 billion
May 7, 4 PM $ 211
+0.25%
$ 48.81 million $ 6.37 billion
May 7, 3 PM $ 210.48
+0.74%
$ 48.69 million $ 5.88 billion
May 7, 2 PM $ 208.94
+1.96%
$ 48.33 million $ 5.05 billion
May 7, 1 PM $ 204.92
-0.12%
$ 47.4 million $ 3.92 billion
May 7, 12 PM $ 205.17
+0.12%
$ 47.46 million $ 4.84 billion
May 7, 11 AM $ 204.92
-0.06%
$ 47.4 million $ 4.6 billion
May 7, 10 AM $ 205.04
-0.05%
$ 47.43 million $ 6.61 billion
May 7, 9 AM $ 205.15
+0.08%
$ 47.45 million $ 6.66 billion
May 7, 8 AM $ 204.99
+0.07%
$ 47.42 million $ 6.72 billion
May 7, 7 AM $ 204.84
-0.05%
$ 47.38 million $ 6.61 billion
May 7, 6 AM $ 204.94
+0.10%
$ 47.41 million $ 6.64 billion