NVIDIA xStock Historical Data

NVDAx Page 7
Download
Date Close Price change Market cap Trading volume
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
Oct 27, 2025 $191.15
+2.48%
$3.37 million $9.88 million
Oct 26, 2025 $186.52
+0.26%
$3.29 million $4.04 million
Oct 25, 2025 $186.04
+0.07%
$3.28 million $2.44 million
Oct 24, 2025 $185.96
+2.26%
$3.28 million $5.25 million
Oct 23, 2025 $181.85
+1.23%
$3.21 million $9.63 million
Oct 22, 2025 $179.74
-0.43%
$3.17 million $6.04 million
Oct 21, 2025 $180.81
-1.12%
$3.19 million $7.32 million
Oct 20, 2025 $182.91
-5.12%
$3.23 million $9.49 million
Oct 19, 2025 $191.21
+1.47%
$3.4 million $5.27 million
Oct 18, 2025 $187.6
+2.26%
$3.33 million $7.27 million
Oct 17, 2025 $184.54
+2.22%
$3.24 million $17.09 million
Oct 16, 2025 $181.06
+0.30%
$3.19 million $9.07 million
Oct 15, 2025 $180.51
-0.25%
$3.19 million $9.26 million
Oct 14, 2025 $181.03
-3.99%
$3.19 million $16.64 million
Oct 13, 2025 $188.56
+2.35%
$3.33 million $18.25 million
Oct 12, 2025 $184.22
+0.15%
$3.25 million $14.81 million
Oct 11, 2025 $183.95
+0.17%
$3.25 million $12.1 million
Oct 10, 2025 $183.63
-4.70%
$3.24 million $14.44 million
Oct 9, 2025 $192.68
+1.95%
$3.4 million $14.11 million
Oct 8, 2025 $188.99
+2.13%
$3.34 million $12.38 million
Oct 7, 2025 $185.06
-0.42%
$3.27 million $18.95 million
Oct 6, 2025 $185.84
-1.89%
$3.28 million $10.24 million
Oct 5, 2025 $189.43
+0.96%
$3.35 million $4.83 million
Oct 4, 2025 $187.64
+0.11%
$3.31 million $4.53 million
Oct 3, 2025 $187.44
-0.77%
$3.31 million $10.13 million
Oct 2, 2025 $188.88
+0.90%
$3.33 million $6.28 million
Oct 1, 2025 $187.1
+0.60%
$3.31 million $5.72 million
Sep 30, 2025 $186.27
+2.85%
$3.28 million $4.98 million
Sep 29, 2025 $181.11
+1.78%
$3.2 million $8.51 million
Sep 28, 2025 $177.92
+0.11%
$3.14 million $3.18 million
Sep 27, 2025 $177.73
+0.02%
$3.14 million $3.11 million
Sep 26, 2025 $177.62
+0.27%
$3.14 million $6.65 million
Sep 25, 2025 $177.25
+0.23%
$3.13 million $14.1 million
Sep 24, 2025 $176.99
-0.84%
$3.12 million $10.03 million
Sep 23, 2025 $178.39
-2.42%
$3.15 million $6.21 million
Sep 22, 2025 $182.9
+3.84%
$3.23 million $8.27 million
Sep 21, 2025 $176.05
-0.02%
$3.11 million $5.66 million
Sep 20, 2025 $176.03
-0.15%
$3.11 million $4.52 million
Sep 19, 2025 $176.27
-0.01%
$3.11 million $5.7 million
Sep 18, 2025 $176.28
+3.01%
$3.11 million $7.63 million
Sep 17, 2025 $171.03
-2.36%
$3.02 million $8.49 million