Wrapped NVIDIA xStock Historical Data

wNVDAx Page 7
Download
Date Close Price change Market cap Trading volume
May 20, 10 PM $ 218.37
-0.29%
$ 197,042 $ 50,034
May 20, 9 PM $ 219.68
-0.29%
$ 198,226 $ 48,484
May 20, 8 PM $ 219.67
-0.49%
$ 198,223 $ 44,580
May 20, 7 PM $ 220.13
+0.00%
$ 198,632 $ 40,233
May 20, 6 PM $ 220.76
-0.60%
$ 199,205 $ 39,991
May 20, 5 PM $ 222.74
+0.29%
$ 200,989 $ 39,760
May 20, 4 PM $ 222.8
+0.00%
$ 201,041 $ 40,753
May 20, 3 PM $ 223.44
+0.20%
$ 201,624 $ 43,946
May 20, 2 PM $ 221.69
+0.93%
$ 200,039 $ 42,761
May 20, 1 PM $ 219.01
-1.29%
$ 197,628 $ 43,130
May 20, 9 AM $ 223.17
+0.00%
$ 201,379 $ 42,379
May 20, 8 AM $ 222.56
+0.40%
$ 200,825 $ 42,638
May 20, 6 AM $ 220.35
+0.31%
$ 198,833 $ 42,556
May 20, 5 AM $ 220.29
+0.00%
$ 198,781 $ 42,294
May 20, 3 AM $ 218.36
-0.21%
$ 197,038 $ 42,556
May 20, 1 AM $ 218.82
-0.59%
$ 197,455 $ 37,769
May 20, 12 AM $ 218.82
+0.29%
$ 197,452 $ 33,993
May 19, 9 PM $ 219.46
+0.31%
$ 198,030 $ 27,862
May 19, 8 PM $ 218.16
+0.00%
$ 196,858 $ 26,380
May 19, 7 PM $ 218.79
-0.81%
$ 197,422 $ 25,882
May 19, 6 PM $ 221.2
+0.30%
$ 199,598 $ 23,573
May 19, 5 PM $ 221.24
+0.00%
$ 199,632 $ 23,531
May 19, 4 PM $ 220.54
+0.50%
$ 199,005 $ 23,542
May 19, 3 PM $ 218.82
+0.00%
$ 197,451 $ 23,991
May 19, 2 PM $ 218.13
-0.31%
$ 196,834 $ 23,530
May 19, 1 PM $ 219.46
+0.29%
$ 198,028 $ 22,732
May 19, 12 PM $ 218.19
+0.01%
$ 196,888 $ 25,989
May 19, 11 AM $ 218.79
+0.29%
$ 197,426 $ 27,275
May 19, 10 AM $ 218.79
+0.00%
$ 197,426 $ 27,287
May 19, 9 AM $ 218.79
-0.34%
$ 197,426 $ 27,571
May 19, 8 AM $ 218.77
-0.90%
$ 197,407 $ 27,241
May 19, 7 AM $ 220.12
+0.31%
$ 198,627 $ 26,769
May 19, 6 AM $ 218.8
+0.00%
$ 197,438 $ 27,767
May 19, 4 AM $ 218.8
-0.29%
$ 197,437 $ 27,519
May 19, 2 AM $ 219.43
+0.00%
$ 198,004 $ 27,807
May 19, 1 AM $ 218.8
-0.60%
$ 197,437 $ 27,878
May 18, 10 PM $ 221.46
+0.20%
$ 199,837 $ 30,129
May 18, 8 PM $ 219.69
+0.00%
$ 198,241 $ 29,751
May 18, 7 PM $ 219.01
+0.68%
$ 197,621 $ 29,488
May 18, 6 PM $ 217.27
-0.80%
$ 196,053 $ 28,820
May 18, 5 PM $ 219.66
+0.00%
$ 198,207 $ 27,252
May 18, 4 PM $ 219.03
-0.70%
$ 197,639 $ 26,000
May 18, 3 PM $ 219.88
+0.00%
$ 198,412 $ 23,085
May 18, 2 PM $ 219.25
-1.97%
$ 197,842 $ 20,772
May 18, 1 PM $ 223.01
-2.17%
$ 201,237 $ 16,932
May 18, 12 PM $ 227.24
+0.59%
$ 205,050 $ 11,400
May 18, 11 AM $ 225.26
+0.61%
$ 203,264 $ 10,653
May 18, 10 AM $ 224.55
-0.32%
$ 202,620 $ 9,890
May 18, 9 AM $ 225.92
+0.00%
$ 203,856 $ 9,190
May 18, 8 AM $ 225.26
+1.22%
$ 203,263 $ 8,942