NVIDIA xStock Historical Data

NVDAx Page 14
Download
Date Close Price change Market cap Trading volume
Jul 18, 1 AM $ 202.93
-0.03%
$ 65.26 million $ 5.62 million
Jul 18, 12 AM $ 202.98
+0.09%
$ 65.28 million $ 5.74 million
Jul 17, 11 PM $ 202.81
-0.09%
$ 65.22 million $ 5.84 million
Jul 17, 10 PM $ 203
+0.08%
$ 65.28 million $ 5.9 million
Jul 17, 9 PM $ 202.84
+0.02%
$ 65.23 million $ 5.91 million
Jul 17, 8 PM $ 202.8
-0.23%
$ 65.22 million $ 5.9 million
Jul 17, 7 PM $ 203.3
-0.12%
$ 65.38 million $ 5.8 million
Jul 17, 6 PM $ 203.53
-0.87%
$ 65.45 million $ 5.66 million
Jul 17, 5 PM $ 205.31
-0.28%
$ 66.02 million $ 5.5 million
Jul 17, 4 PM $ 205.9
+0.85%
$ 66.21 million $ 5.37 million
Jul 17, 3 PM $ 204.17
+0.24%
$ 65.66 million $ 5.27 million
Jul 17, 2 PM $ 203.68
+1.31%
$ 65.5 million $ 5.19 million
Jul 17, 1 PM $ 201.04
-0.73%
$ 64.65 million $ 4.61 million
Jul 17, 12 PM $ 202.52
-0.06%
$ 65.13 million $ 4.36 million
Jul 17, 11 AM $ 202.64
+0.26%
$ 65.16 million $ 4.23 million
Jul 17, 10 AM $ 202.12
+0.03%
$ 65 million $ 2.44 million
Jul 17, 9 AM $ 202.06
+0.33%
$ 64.98 million $ 2.43 million
Jul 17, 8 AM $ 201.39
-0.16%
$ 64.76 million $ 4.53 million
Jul 17, 7 AM $ 201.71
-0.29%
$ 64.87 million $ 4.82 million
Jul 17, 6 AM $ 202.29
+0.08%
$ 65.05 million $ 4.77 million
Jul 17, 5 AM $ 202.14
-0.47%
$ 65 million $ 4.6 million
Jul 17, 4 AM $ 203.09
-0.41%
$ 65.31 million $ 4.53 million
Jul 17, 3 AM $ 203.93
+0.03%
$ 65.58 million $ 4.45 million
Jul 17, 2 AM $ 203.87
-0.54%
$ 65.56 million $ 4.35 million
Jul 17, 1 AM $ 204.97
-0.45%
$ 65.91 million $ 4.24 million
Jul 17, 12 AM $ 205.9
-0.04%
$ 66.21 million $ 4.11 million
Jul 16, 11 PM $ 205.97
-0.15%
$ 66.24 million $ 4.28 million
Jul 16, 10 PM $ 206.28
-0.26%
$ 66.34 million $ 4.21 million
Jul 16, 9 PM $ 206.82
-0.14%
$ 66.51 million $ 4.24 million
Jul 16, 8 PM $ 207.11
-0.01%
$ 66.6 million $ 4.24 million
Jul 16, 7 PM $ 207.12
-0.06%
$ 66.61 million $ 4.25 million
Jul 16, 6 PM $ 207.26
+0.29%
$ 66.65 million $ 4.56 million
Jul 16, 5 PM $ 206.66
-0.44%
$ 66.46 million $ 4.63 million
Jul 16, 4 PM $ 207.57
-0.13%
$ 66.75 million $ 4.72 million
Jul 16, 3 PM $ 207.83
+0.45%
$ 66.83 million $ 4.82 million
Jul 16, 2 PM $ 206.89
-0.60%
$ 66.53 million $ 4.83 million
Jul 16, 1 PM $ 208.15
-0.38%
$ 66.94 million $ 5.06 million
Jul 16, 12 PM $ 208.94
-0.01%
$ 67.19 million $ 3.5 million
Jul 16, 11 AM $ 208.98
-0.48%
$ 67.2 million $ 3.51 million
Jul 16, 10 AM $ 209.98
+0.03%
$ 67.53 million $ 3.52 million
Jul 16, 9 AM $ 209.93
+0.00%
$ 67.51 million $ 3.51 million
Jul 16, 8 AM $ 209.93
-0.42%
$ 67.51 million $ 3.32 million
Jul 16, 7 AM $ 210.81
-0.16%
$ 67.79 million $ 4.72 million
Jul 16, 6 AM $ 211.15
-0.18%
$ 67.9 million $ 4.83 million
Jul 16, 5 AM $ 211.53
+0.04%
$ 68.02 million $ 4.88 million
Jul 16, 4 AM $ 211.45
-0.11%
$ 68 million $ 4.86 million
Jul 16, 3 AM $ 211.67
+0.02%
$ 68.07 million $ 4.88 million
Jul 16, 2 AM $ 211.62
+0.13%
$ 68.05 million $ 4.77 million
Jul 16, 1 AM $ 211.35
+0.25%
$ 67.97 million $ 3.21 million
Jul 16, 12 AM $ 210.83
-0.29%
$ 67.8 million $ 4.52 million