NVIDIA xStock Historical Data

NVDAx Page 17
Download
Date Close Price change Market cap Trading volume
Jul 11, 10 PM $ 209.45
-0.11%
$ 67.35 million $ 1.25 million
Jul 11, 9 PM $ 209.68
-0.06%
$ 67.43 million $ 1.31 million
Jul 11, 8 PM $ 209.8
+0.00%
$ 67.47 million $ 1.64 million
Jul 11, 7 PM $ 209.8
-0.02%
$ 67.47 million $ 1.82 million
Jul 11, 6 PM $ 209.85
+0.02%
$ 67.48 million $ 1.93 million
Jul 11, 5 PM $ 209.81
+0.12%
$ 67.47 million $ 1.95 million
Jul 11, 4 PM $ 209.55
+0.12%
$ 67.39 million $ 2.1 million
Jul 11, 3 PM $ 209.3
-0.14%
$ 67.31 million $ 2.17 million
Jul 11, 2 PM $ 209.59
-0.38%
$ 67.4 million $ 2.41 million
Jul 11, 1 PM $ 210.38
-0.08%
$ 67.65 million $ 3.49 million
Jul 11, 12 PM $ 210.55
-0.02%
$ 67.71 million $ 3.59 million
Jul 11, 11 AM $ 210.59
+0.02%
$ 67.72 million $ 3.66 million
Jul 11, 10 AM $ 210.54
-0.01%
$ 67.71 million $ 3.79 million
Jul 11, 9 AM $ 210.56
+0.10%
$ 67.71 million $ 3.8 million
Jul 11, 8 AM $ 210.34
-0.08%
$ 67.64 million $ 3.9 million
Jul 11, 7 AM $ 210.52
-0.08%
$ 67.7 million $ 4 million
Jul 11, 6 AM $ 210.68
-0.01%
$ 67.75 million $ 3.99 million
Jul 11, 5 AM $ 210.7
+0.16%
$ 67.76 million $ 4.01 million
Jul 11, 4 AM $ 210.36
+0.08%
$ 67.65 million $ 4.03 million
Jul 11, 3 AM $ 210.19
+0.03%
$ 67.59 million $ 4.08 million
Jul 11, 2 AM $ 210.14
+0.05%
$ 67.58 million $ 4.08 million
Jul 11, 1 AM $ 210.04
-0.16%
$ 67.54 million $ 4.22 million
Jul 11, 12 AM $ 210.38
-0.12%
$ 67.65 million $ 4.29 million
Jul 10, 11 PM $ 210.63
+0.08%
$ 67.73 million $ 4.51 million
Jul 10, 10 PM $ 210.47
+0.01%
$ 67.68 million $ 4.47 million
Jul 10, 9 PM $ 210.45
-0.07%
$ 67.68 million $ 4.41 million
Jul 10, 8 PM $ 210.6
-0.03%
$ 67.73 million $ 4.37 million
Jul 10, 7 PM $ 210.66
+0.28%
$ 67.75 million $ 4.26 million
Jul 10, 6 PM $ 210.08
-0.26%
$ 67.56 million $ 4.33 million
Jul 10, 5 PM $ 210.62
+0.35%
$ 67.73 million $ 4.54 million
Jul 10, 4 PM $ 209.91
+0.47%
$ 67.5 million $ 4.46 million
Jul 10, 3 PM $ 208.93
+1.10%
$ 67.19 million $ 4.38 million
Jul 10, 2 PM $ 206.66
-0.02%
$ 66.46 million $ 4.16 million
Jul 10, 1 PM $ 206.68
+2.43%
$ 66.46 million $ 3.85 million
Jul 10, 12 PM $ 201.78
+0.04%
$ 64.89 million $ 3.74 million
Jul 10, 11 AM $ 201.7
-0.10%
$ 64.86 million $ 3.86 million
Jul 10, 10 AM $ 201.9
+0.12%
$ 64.93 million $ 3.89 million
Jul 10, 9 AM $ 201.65
-0.09%
$ 64.85 million $ 3.86 million
Jul 10, 8 AM $ 201.84
+0.20%
$ 64.91 million $ 3.92 million
Jul 10, 7 AM $ 201.44
-0.33%
$ 64.78 million $ 3.96 million
Jul 10, 6 AM $ 202.11
-0.31%
$ 64.99 million $ 4.06 million
Jul 10, 5 AM $ 202.75
-0.08%
$ 65.2 million $ 4.06 million
Jul 10, 4 AM $ 202.91
-0.02%
$ 65.25 million $ 4.14 million
Jul 10, 3 AM $ 202.96
+0.00%
$ 65.27 million $ 4.25 million
Jul 10, 2 AM $ 202.96
+0.20%
$ 65.27 million $ 4.35 million
Jul 10, 1 AM $ 202.55
+0.29%
$ 65.14 million $ 4.28 million
Jul 10, 12 AM $ 201.97
-0.21%
$ 64.95 million $ 4.3 million
Jul 9, 11 PM $ 202.4
-0.05%
$ 65.09 million $ 4.17 million
Jul 9, 10 PM $ 202.5
-0.16%
$ 65.12 million $ 4.21 million
Jul 9, 9 PM $ 202.82
+0.01%
$ 65.22 million $ 4.29 million