NVIDIA xStock Historical Data

NVDAx Page 5
Download
Date Close Price change Market cap Trading volume
May 7, 6 AM $ 204.94
+0.10%
$ 47.41 million $ 6.64 billion
May 7, 5 AM $ 204.73
+0.24%
$ 47.36 million $ 6.67 billion
May 7, 4 AM $ 204.23
-0.05%
$ 47.24 million $ 6.61 billion
May 7, 3 AM $ 204.32
+0.07%
$ 47.26 million $ 6.71 billion
May 7, 2 AM $ 204.19
+0.16%
$ 47.23 million $ 6.73 billion
May 7, 1 AM $ 203.87
+0.16%
$ 47.16 million $ 6.55 billion
May 7, 12 AM $ 203.54
+0.01%
$ 47.08 million $ 6.45 billion
May 6, 11 PM $ 203.52
+0.12%
$ 47.08 million $ 6.39 billion
May 6, 10 PM $ 203.28
-0.01%
$ 47.02 million $ 6.59 billion
May 6, 9 PM $ 203.29
-0.56%
$ 47.02 million $ 6.68 billion
May 6, 8 PM $ 204.43
+0.17%
$ 47.29 million $ 6.68 billion
May 6, 7 PM $ 204.09
+0.53%
$ 47.21 million $ 6.67 billion
May 6, 6 PM $ 203.01
+0.10%
$ 46.96 million $ 6.73 billion
May 6, 5 PM $ 202.81
+0.02%
$ 46.91 million $ 7.01 billion
May 6, 4 PM $ 202.76
-0.06%
$ 46.9 million $ 6.97 billion
May 6, 3 PM $ 202.9
+0.46%
$ 46.93 million $ 7.24 billion
May 6, 2 PM $ 201.96
+1.11%
$ 46.72 million $ 7.28 billion
May 6, 1 PM $ 199.74
+0.78%
$ 46.2 million $ 6.24 billion
May 6, 12 PM $ 198.19
+0.47%
$ 45.85 million $ 4.05 billion
May 6, 11 AM $ 197.26
+1.09%
$ 45.63 million $ 4.02 billion
May 6, 10 AM $ 195.14
+0.12%
$ 45.14 million $ 3.72 billion
May 6, 9 AM $ 194.9
+0.04%
$ 45.08 million $ 3.36 billion
May 6, 8 AM $ 194.82
+0.02%
$ 45.06 million $ 3.32 billion
May 6, 7 AM $ 194.78
-0.17%
$ 45.06 million $ 3.14 billion
May 6, 6 AM $ 195.12
-0.06%
$ 45.13 million $ 3.13 billion
May 6, 5 AM $ 195.23
+0.01%
$ 45.16 million $ 3 billion
May 6, 4 AM $ 195.2
+0.04%
$ 45.15 million $ 3.1 billion
May 6, 3 AM $ 195.13
+0.29%
$ 45.14 million $ 3.08 billion
May 6, 2 AM $ 194.55
-0.53%
$ 45 million $ 3.11 billion
May 6, 1 AM $ 195.59
-0.20%
$ 45.24 million $ 3.1 billion
May 6, 12 AM $ 195.98
-0.20%
$ 45.33 million $ 3.2 billion
May 5, 11 PM $ 196.37
-0.60%
$ 45.42 million $ 3.28 billion
May 5, 10 PM $ 197.56
-0.08%
$ 45.7 million $ 3.1 billion
May 5, 9 PM $ 197.72
+0.00%
$ 45.74 million $ 3.14 billion
May 5, 8 PM $ 197.72
+0.07%
$ 45.74 million $ 3.08 billion
May 5, 7 PM $ 197.58
+0.07%
$ 45.7 million $ 3.17 billion
May 5, 6 PM $ 197.44
+0.05%
$ 45.67 million $ 3.14 billion
May 5, 5 PM $ 197.33
-0.03%
$ 45.65 million $ 3.07 billion
May 5, 4 PM $ 197.38
-0.01%
$ 45.66 million $ 3.02 billion
May 5, 3 PM $ 197.4
+0.01%
$ 45.66 million $ 2.99 billion
May 5, 2 PM $ 197.38
+0.10%
$ 45.66 million $ 2.78 billion
May 5, 1 PM $ 197.17
+0.01%
$ 45.61 million $ 2.57 billion
May 5, 12 PM $ 197.15
-0.05%
$ 45.61 million $ 2.49 billion
May 5, 11 AM $ 197.25
-0.02%
$ 45.63 million $ 2.61 billion
May 5, 10 AM $ 197.3
+0.06%
$ 45.64 million $ 2.67 billion
May 5, 9 AM $ 197.18
-0.02%
$ 45.61 million $ 2.57 billion
May 5, 8 AM $ 197.22
-0.01%
$ 45.62 million $ 2.51 billion
May 5, 7 AM $ 197.24
+0.01%
$ 45.62 million $ 2.32 billion
May 5, 6 AM $ 197.22
+0.01%
$ 45.62 million $ 2.16 billion
May 5, 5 AM $ 197.21
+0.03%
$ 45.62 million $ 2.33 billion