NVIDIA xStock Historical Data

NVDAx Page 16
Download
Date Close Price change Market cap Trading volume
Jul 13, 11 PM $ 203.48
-0.18%
$ 65.43 million $ 6.43 million
Jul 13, 10 PM $ 203.84
-0.01%
$ 65.55 million $ 6.31 million
Jul 13, 9 PM $ 203.85
+0.08%
$ 65.55 million $ 6.44 million
Jul 13, 8 PM $ 203.68
-0.15%
$ 65.5 million $ 6.42 million
Jul 13, 7 PM $ 203.99
-0.02%
$ 65.6 million $ 6.28 million
Jul 13, 6 PM $ 204.02
+0.10%
$ 65.61 million $ 5.82 million
Jul 13, 5 PM $ 203.82
-0.56%
$ 65.54 million $ 5.66 million
Jul 13, 4 PM $ 204.96
-1.01%
$ 65.91 million $ 5.46 million
Jul 13, 3 PM $ 207.05
-0.13%
$ 66.58 million $ 5.19 million
Jul 13, 2 PM $ 207.33
-0.37%
$ 66.67 million $ 4.82 million
Jul 13, 1 PM $ 208.09
+0.11%
$ 66.92 million $ 4.13 million
Jul 13, 12 PM $ 207.85
-0.24%
$ 66.84 million $ 2.23 million
Jul 13, 11 AM $ 208.36
+0.17%
$ 67.01 million $ 2.11 million
Jul 13, 10 AM $ 208
-0.13%
$ 66.89 million $ 2.07 million
Jul 13, 9 AM $ 208.29
+0.45%
$ 66.98 million $ 2.9 million
Jul 13, 8 AM $ 207.36
+0.27%
$ 66.68 million $ 3.11 million
Jul 13, 7 AM $ 206.81
-0.20%
$ 66.5 million $ 3.16 million
Jul 13, 6 AM $ 207.22
-0.26%
$ 66.64 million $ 3 million
Jul 13, 5 AM $ 207.77
+0.20%
$ 66.81 million $ 3.01 million
Jul 13, 4 AM $ 207.36
-0.32%
$ 66.68 million $ 2.82 million
Jul 13, 3 AM $ 208.02
-0.07%
$ 66.9 million $ 2.84 million
Jul 13, 2 AM $ 208.18
-0.08%
$ 66.94 million $ 2.75 million
Jul 13, 1 AM $ 208.35
-0.63%
$ 67 million $ 2.7 million
Jul 13, 12 AM $ 209.68
-0.71%
$ 67.43 million $ 2.5 million
Jul 12, 11 PM $ 211.17
-0.15%
$ 67.91 million $ 2.35 million
Jul 12, 10 PM $ 211.45
-0.53%
$ 68 million $ 2.41 million
Jul 12, 9 PM $ 212.59
+0.00%
$ 68.36 million $ 2.28 million
Jul 12, 8 PM $ 212.6
+0.24%
$ 68.37 million $ 2.24 million
Jul 12, 7 PM $ 212.09
-0.11%
$ 68.2 million $ 2.23 million
Jul 12, 6 PM $ 212.32
+0.06%
$ 68.28 million $ 2.23 million
Jul 12, 5 PM $ 212.2
+0.03%
$ 68.24 million $ 2.22 million
Jul 12, 4 PM $ 212.13
-0.05%
$ 68.22 million $ 2.22 million
Jul 12, 3 PM $ 212.22
-0.07%
$ 68.25 million $ 2.24 million
Jul 12, 2 PM $ 212.38
+0.02%
$ 68.3 million $ 2.33 million
Jul 12, 1 PM $ 212.34
+0.62%
$ 68.28 million $ 2.32 million
Jul 12, 12 PM $ 211.04
+0.31%
$ 67.86 million $ 2.21 million
Jul 12, 11 AM $ 210.38
+0.10%
$ 67.65 million $ 2.21 million
Jul 12, 10 AM $ 210.17
-0.22%
$ 67.58 million $ 2.21 million
Jul 12, 9 AM $ 210.62
+0.21%
$ 67.73 million $ 2.21 million
Jul 12, 8 AM $ 210.2
+0.05%
$ 67.59 million $ 1.98 million
Jul 12, 7 AM $ 210.1
+0.03%
$ 67.56 million $ 1.74 million
Jul 12, 6 AM $ 210.03
-0.18%
$ 67.54 million $ 1.76 million
Jul 12, 5 AM $ 210.41
+0.12%
$ 67.66 million $ 1.71 million
Jul 12, 4 AM $ 210.15
+0.33%
$ 67.58 million $ 1.71 million
Jul 12, 3 AM $ 209.47
+0.16%
$ 67.36 million $ 1.62 million
Jul 12, 2 AM $ 209.14
+0.31%
$ 67.25 million $ 1.55 million
Jul 12, 1 AM $ 208.48
-0.03%
$ 67.04 million $ 1.47 million
Jul 12, 12 AM $ 208.55
-0.09%
$ 67.06 million $ 1.44 million
Jul 11, 11 PM $ 208.74
-0.34%
$ 67.13 million $ 1.32 million
Jul 11, 10 PM $ 209.45
-0.11%
$ 67.35 million $ 1.25 million