NVIDIA xStock Historical Data

NVDAx Page 15
Download
Date Close Price change Market cap Trading volume
Jul 16, 12 AM $ 210.83
-0.29%
$ 67.8 million $ 4.52 million
Jul 15, 11 PM $ 211.36
-0.26%
$ 67.97 million $ 4.39 million
Jul 15, 10 PM $ 211.91
+0.00%
$ 68.15 million $ 4.4 million
Jul 15, 9 PM $ 211.92
-0.22%
$ 68.15 million $ 4.47 million
Jul 15, 8 PM $ 212.39
+0.25%
$ 68.3 million $ 4.49 million
Jul 15, 7 PM $ 211.85
+0.59%
$ 68.13 million $ 4.5 million
Jul 15, 6 PM $ 210.61
+0.45%
$ 67.73 million $ 4.35 million
Jul 15, 5 PM $ 209.68
+1.21%
$ 67.43 million $ 2.87 million
Jul 15, 4 PM $ 207.17
-0.81%
$ 66.62 million $ 2.79 million
Jul 15, 3 PM $ 208.85
-0.75%
$ 67.16 million $ 2.79 million
Jul 15, 2 PM $ 210.44
-0.55%
$ 67.67 million $ 4.21 million
Jul 15, 1 PM $ 211.6
+0.06%
$ 68.05 million $ 3.73 million
Jul 15, 12 PM $ 211.47
-0.15%
$ 68 million $ 3.79 million
Jul 15, 11 AM $ 211.79
+0.05%
$ 68.11 million $ 2.67 million
Jul 15, 10 AM $ 211.68
+0.25%
$ 68.07 million $ 2.87 million
Jul 15, 9 AM $ 211.15
-0.16%
$ 67.9 million $ 2.82 million
Jul 15, 8 AM $ 211.48
-0.50%
$ 68.01 million $ 2.83 million
Jul 15, 7 AM $ 212.55
-0.23%
$ 68.35 million $ 4.17 million
Jul 15, 6 AM $ 213.05
+0.10%
$ 68.51 million $ 4.04 million
Jul 15, 5 AM $ 212.83
+0.03%
$ 68.44 million $ 4.1 million
Jul 15, 4 AM $ 212.75
-0.01%
$ 68.42 million $ 4.07 million
Jul 15, 3 AM $ 212.77
+0.23%
$ 68.42 million $ 4.05 million
Jul 15, 2 AM $ 212.29
+0.06%
$ 68.27 million $ 4.18 million
Jul 15, 1 AM $ 212.15
+0.00%
$ 68.22 million $ 4.22 million
Jul 15, 12 AM $ 212.15
+0.08%
$ 68.22 million $ 4.2 million
Jul 14, 11 PM $ 211.97
+0.20%
$ 68.17 million $ 4.29 million
Jul 14, 10 PM $ 211.54
-0.03%
$ 68.03 million $ 4.44 million
Jul 14, 9 PM $ 211.61
-0.12%
$ 68.05 million $ 4.33 million
Jul 14, 8 PM $ 211.87
-0.06%
$ 68.13 million $ 4.37 million
Jul 14, 7 PM $ 212.02
-0.10%
$ 68.18 million $ 4.49 million
Jul 14, 6 PM $ 212.24
+0.47%
$ 68.25 million $ 4.8 million
Jul 14, 5 PM $ 211.25
+0.34%
$ 67.93 million $ 4.88 million
Jul 14, 4 PM $ 210.54
+0.75%
$ 67.7 million $ 4.93 million
Jul 14, 3 PM $ 208.98
+0.71%
$ 67.2 million $ 5 million
Jul 14, 2 PM $ 207.51
+1.09%
$ 66.73 million $ 5.01 million
Jul 14, 1 PM $ 205.26
-1.00%
$ 66.01 million $ 5.39 million
Jul 14, 12 PM $ 207.34
+0.36%
$ 66.68 million $ 5.71 million
Jul 14, 11 AM $ 206.59
+0.81%
$ 66.43 million $ 5.62 million
Jul 14, 10 AM $ 204.93
+0.16%
$ 65.9 million $ 5.46 million
Jul 14, 9 AM $ 204.59
-0.35%
$ 65.79 million $ 5.6 million
Jul 14, 8 AM $ 205.31
-0.02%
$ 66.02 million $ 5.56 million
Jul 14, 7 AM $ 205.33
+0.10%
$ 66.03 million $ 5.73 million
Jul 14, 6 AM $ 205.13
-0.01%
$ 65.97 million $ 5.85 million
Jul 14, 5 AM $ 205.14
+0.27%
$ 65.97 million $ 5.82 million
Jul 14, 4 AM $ 204.6
+0.39%
$ 65.79 million $ 5.93 million
Jul 14, 3 AM $ 203.8
+0.02%
$ 65.54 million $ 5.95 million
Jul 14, 2 AM $ 203.77
-0.35%
$ 65.53 million $ 6.01 million
Jul 14, 1 AM $ 204.48
-0.15%
$ 65.76 million $ 6.07 million
Jul 14, 12 AM $ 204.8
+0.64%
$ 65.86 million $ 6.22 million
Jul 13, 11 PM $ 203.48
-0.18%
$ 65.43 million $ 6.43 million