NVIDIA xStock Lịch sử Giá

(NVDAX)

Khoảng thời gian: 2024-09-15 ~ 2025-09-16

2024-09-15

2025-09-16

USD

Ngày giao dịch	Giá mở*	Giá cao nhất	Giá thấp nhất	Giá đóng cửa**	Vol
2025-09-15	$177.2368	$178.9114	$173.1439	$177.8688	$8.329M
2025-09-14	$177.7389	$178.7050	$177.1628	$177.8132	$3.096M
2025-09-13	$177.5538	$178.6330	$177.4243	$177.7476	$4.247M
2025-09-12	$178.1100	$178.3320	$176.8697	$177.7379	$3.531M
2025-09-11	$177.9802	$179.4064	$176.1703	$178.1121	$3.601M
2025-09-10	$168.2125	$179.0726	$168.0053	$177.9908	$9.862M
2025-09-09	$169.6579	$170.0768	$167.4069	$168.2711	$10.805M
2025-09-08	$166.9207	$170.6093	$166.5419	$169.8938	$4.262M
2025-09-07	$166.5966	$167.3212	$166.2302	$166.8629	$1.065M
2025-09-06	$166.7194	$167.0488	$166.1399	$166.5346	$2.671M
2025-09-05	$170.5935	$171.9219	$165.1100	$166.6142	$5.043M
2025-09-04	$171.2442	$171.8443	$169.0806	$170.5935	$3.884M
2025-09-03	$167.5875	$172.14	$168.42	$171.2291	$5.558M
2025-09-02	$173.8997	$174.07	$167.59	$167.5875	$5.982M
2025-09-01	$174.0325	$174.37	$173.49	$173.9226	$1.836M
2025-08-31	$174.0104	$174.45	$173.85	$173.9450	$1.295M
2025-08-30	$173.9591	$174.7	$173.4	$173.9098	$2.719M
2025-08-29	$178.9939	$181.22	$173.69	$173.8656	$5.680M
2025-08-28	$182.0599	$182.36	$176.24	$178.7565	$6.007M
2025-08-27	$181.2635	$183.07	$179.63	$182.0779	$3.799M