NVIDIA xStock Historical Data

NVDAx Page 11
Download
Date Close Price change Market cap Trading volume
Jul 24, 4 AM $ 207.09
+0.05%
$ 66.6 million $ 6.07 million
Jul 24, 3 AM $ 206.99
+0.01%
$ 66.56 million $ 6.1 million
Jul 24, 2 AM $ 206.97
-0.45%
$ 66.56 million $ 6.11 million
Jul 24, 1 AM $ 207.9
-0.03%
$ 66.86 million $ 6.1 million
Jul 24, 12 AM $ 207.98
-0.12%
$ 66.88 million $ 6.26 million
Jul 23, 11 PM $ 208.22
-0.12%
$ 66.96 million $ 6.64 million
Jul 23, 10 PM $ 208.47
-0.13%
$ 67.04 million $ 6.67 million
Jul 23, 9 PM $ 208.75
-0.27%
$ 67.13 million $ 6.71 million
Jul 23, 8 PM $ 209.31
+0.28%
$ 67.31 million $ 6.89 million
Jul 23, 7 PM $ 208.73
+0.39%
$ 67.12 million $ 6.81 million
Jul 23, 6 PM $ 207.91
-0.74%
$ 66.86 million $ 6.69 million
Jul 23, 5 PM $ 209.45
-0.28%
$ 67.35 million $ 6.59 million
Jul 23, 4 PM $ 210.04
+0.86%
$ 67.54 million $ 6.44 million
Jul 23, 3 PM $ 208.24
+0.26%
$ 66.97 million $ 6.34 million
Jul 23, 2 PM $ 207.71
-0.79%
$ 66.79 million $ 6.46 million
Jul 23, 1 PM $ 209.37
-0.06%
$ 67.33 million $ 6.05 million
Jul 23, 12 PM $ 209.5
-0.53%
$ 67.37 million $ 5.91 million
Jul 23, 11 AM $ 210.61
-0.22%
$ 67.73 million $ 5.67 million
Jul 23, 10 AM $ 211.06
-0.07%
$ 67.87 million $ 5.59 million
Jul 23, 9 AM $ 211.21
-0.18%
$ 67.92 million $ 5.63 million
Jul 23, 8 AM $ 211.59
+0.32%
$ 68.04 million $ 5.84 million
Jul 23, 7 AM $ 210.93
-0.35%
$ 67.83 million $ 5.84 million
Jul 23, 6 AM $ 211.68
-0.20%
$ 68.07 million $ 5.36 million
Jul 23, 5 AM $ 212.11
-0.10%
$ 68.21 million $ 5.38 million
Jul 23, 4 AM $ 212.31
+0.19%
$ 68.28 million $ 5.42 million
Jul 23, 3 AM $ 211.91
+0.14%
$ 68.15 million $ 5.43 million
Jul 23, 2 AM $ 211.63
-0.43%
$ 68.05 million $ 5.43 million
Jul 23, 1 AM $ 212.56
-0.29%
$ 68.35 million $ 5.41 million
Jul 23, 12 AM $ 213.18
+0.50%
$ 68.55 million $ 5.29 million
Jul 22, 11 PM $ 212.11
+0.37%
$ 68.21 million $ 4.98 million
Jul 22, 10 PM $ 211.33
+0.11%
$ 67.96 million $ 4.93 million
Jul 22, 9 PM $ 211.09
-0.85%
$ 67.88 million $ 4.94 million
Jul 22, 8 PM $ 212.9
+0.23%
$ 68.47 million $ 4.64 million
Jul 22, 7 PM $ 212.41
-0.70%
$ 68.31 million $ 4.61 million
Jul 22, 6 PM $ 213.9
+0.05%
$ 68.79 million $ 4.58 million
Jul 22, 5 PM $ 213.79
-0.22%
$ 68.75 million $ 4.56 million
Jul 22, 4 PM $ 214.26
+0.48%
$ 68.9 million $ 4.66 million
Jul 22, 3 PM $ 213.23
+2.00%
$ 68.57 million $ 4.5 million
Jul 22, 2 PM $ 209.06
+0.62%
$ 67.23 million $ 4.21 million
Jul 22, 1 PM $ 207.77
+1.26%
$ 66.82 million $ 4.42 million
Jul 22, 12 PM $ 205.19
-0.02%
$ 65.98 million $ 4.57 million
Jul 22, 11 AM $ 205.23
-0.36%
$ 66 million $ 4.57 million
Jul 22, 10 AM $ 205.96
+0.20%
$ 66.23 million $ 4.59 million
Jul 22, 9 AM $ 205.55
+0.16%
$ 66.1 million $ 3.64 million
Jul 22, 8 AM $ 205.23
-0.17%
$ 66 million $ 3.37 million
Jul 22, 7 AM $ 205.58
+0.13%
$ 66.11 million $ 3.3 million
Jul 22, 6 AM $ 205.32
-0.17%
$ 66.02 million $ 4.26 million
Jul 22, 5 AM $ 205.66
-0.30%
$ 66.14 million $ 4.28 million
Jul 22, 4 AM $ 206.28
-0.10%
$ 66.34 million $ 4.24 million
Jul 22, 3 AM $ 206.48
+0.13%
$ 66.4 million $ 4.24 million