NVIDIA xStock Historical Data

NVDAx Page 12
Download
Date Close Price change Market cap Trading volume
Jul 22, 3 AM $ 206.48
+0.13%
$ 66.4 million $ 4.24 million
Jul 22, 2 AM $ 206.21
-0.23%
$ 66.31 million $ 4.35 million
Jul 22, 1 AM $ 206.68
+0.04%
$ 66.47 million $ 4.38 million
Jul 22, 12 AM $ 206.61
+0.04%
$ 66.44 million $ 4.4 million
Jul 21, 11 PM $ 206.52
-0.09%
$ 66.41 million $ 4.34 million
Jul 21, 10 PM $ 206.72
-0.20%
$ 66.48 million $ 4.37 million
Jul 21, 9 PM $ 207.12
+0.01%
$ 66.61 million $ 4.3 million
Jul 21, 8 PM $ 207.1
-0.20%
$ 66.6 million $ 4.31 million
Jul 21, 7 PM $ 207.5
+0.16%
$ 66.73 million $ 4.37 million
Jul 21, 6 PM $ 207.18
+0.19%
$ 66.62 million $ 4.53 million
Jul 21, 5 PM $ 206.78
+0.61%
$ 66.5 million $ 4.61 million
Jul 21, 4 PM $ 205.53
-0.30%
$ 66.09 million $ 4.51 million
Jul 21, 3 PM $ 206.15
+0.30%
$ 66.29 million $ 4.68 million
Jul 21, 2 PM $ 205.53
-0.12%
$ 66.09 million $ 4.92 million
Jul 21, 1 PM $ 205.78
-0.28%
$ 66.17 million $ 4.74 million
Jul 21, 12 PM $ 206.36
+0.16%
$ 66.36 million $ 3.86 million
Jul 21, 11 AM $ 206.03
+0.15%
$ 66.26 million $ 3.94 million
Jul 21, 10 AM $ 205.72
+0.01%
$ 66.16 million $ 3.97 million
Jul 21, 9 AM $ 205.71
-0.05%
$ 66.15 million $ 5.31 million
Jul 21, 8 AM $ 205.81
+0.25%
$ 66.18 million $ 5.31 million
Jul 21, 7 AM $ 205.3
+0.07%
$ 66.02 million $ 5.31 million
Jul 21, 6 AM $ 205.14
+0.20%
$ 65.97 million $ 5.3 million
Jul 21, 5 AM $ 204.74
-0.12%
$ 65.84 million $ 5.44 million
Jul 21, 4 AM $ 204.98
+0.06%
$ 65.92 million $ 5.56 million
Jul 21, 3 AM $ 204.86
+0.50%
$ 65.88 million $ 5.54 million
Jul 21, 2 AM $ 203.84
+0.13%
$ 65.55 million $ 5.36 million
Jul 21, 1 AM $ 203.58
+0.04%
$ 65.47 million $ 5.34 million
Jul 21, 12 AM $ 203.49
+0.12%
$ 65.44 million $ 5.34 million
Jul 20, 11 PM $ 203.24
+0.18%
$ 65.36 million $ 5.48 million
Jul 20, 10 PM $ 202.88
-0.05%
$ 65.24 million $ 5.45 million
Jul 20, 9 PM $ 202.98
+0.06%
$ 65.27 million $ 5.57 million
Jul 20, 8 PM $ 202.85
-0.23%
$ 65.23 million $ 5.55 million
Jul 20, 7 PM $ 203.32
-0.14%
$ 65.38 million $ 5.45 million
Jul 20, 6 PM $ 203.6
-0.56%
$ 65.47 million $ 5.12 million
Jul 20, 5 PM $ 204.74
+0.24%
$ 65.84 million $ 5 million
Jul 20, 4 PM $ 204.24
-0.83%
$ 65.68 million $ 4.85 million
Jul 20, 3 PM $ 205.95
+0.29%
$ 66.23 million $ 4.6 million
Jul 20, 2 PM $ 205.35
-0.37%
$ 66.03 million $ 2.98 million
Jul 20, 1 PM $ 206.1
-0.04%
$ 66.28 million $ 2.82 million
Jul 20, 12 PM $ 206.19
+0.03%
$ 66.3 million $ 2.78 million
Jul 20, 11 AM $ 206.13
+0.70%
$ 66.29 million $ 2.68 million
Jul 20, 10 AM $ 204.7
+0.32%
$ 65.83 million $ 2.58 million
Jul 20, 9 AM $ 204.05
+0.12%
$ 65.62 million $ 2.52 million
Jul 20, 8 AM $ 203.81
+0.03%
$ 65.54 million $ 2.51 million
Jul 20, 7 AM $ 203.75
+0.38%
$ 65.52 million $ 2.38 million
Jul 20, 6 AM $ 202.97
+0.00%
$ 65.27 million $ 2.27 million
Jul 20, 5 AM $ 202.98
-0.50%
$ 65.27 million $ 2.16 million
Jul 20, 4 AM $ 204
+0.11%
$ 65.6 million $ 2.02 million
Jul 20, 3 AM $ 203.76
+0.05%
$ 65.53 million $ 1.99 million
Jul 20, 2 AM $ 203.66
+0.39%
$ 65.49 million $ 1.98 million