NVIDIA xStock Historical Data

NVDAx Page 18
Download
Date Close Price change Market cap Trading volume
Jul 9, 8 PM $ 202.82
-0.20%
$ 65.22 million $ 4.43 million
Jul 9, 7 PM $ 203.21
-0.29%
$ 65.35 million $ 4.63 million
Jul 9, 6 PM $ 203.8
+0.18%
$ 65.54 million $ 4.72 million
Jul 9, 5 PM $ 203.43
+0.69%
$ 65.42 million $ 4.67 million
Jul 9, 4 PM $ 202.05
+0.12%
$ 64.97 million $ 5.08 million
Jul 9, 3 PM $ 201.8
+0.19%
$ 64.9 million $ 5.17 million
Jul 9, 2 PM $ 201.42
-1.11%
$ 64.77 million $ 5.31 million
Jul 9, 1 PM $ 203.68
-0.87%
$ 65.5 million $ 5.76 million
Jul 9, 12 PM $ 205.46
-0.08%
$ 66.07 million $ 5.93 million
Jul 9, 11 AM $ 205.62
+0.69%
$ 66.12 million $ 5.86 million
Jul 9, 10 AM $ 204.21
-0.19%
$ 65.67 million $ 5.79 million
Jul 9, 9 AM $ 204.57
+0.06%
$ 65.79 million $ 5.67 million
Jul 9, 8 AM $ 204.45
-0.56%
$ 65.75 million $ 5.91 million
Jul 9, 7 AM $ 205.61
+0.31%
$ 66.12 million $ 3.78 million
Jul 9, 6 AM $ 204.97
+0.31%
$ 65.91 million $ 6.32 million
Jul 9, 5 AM $ 204.34
+0.02%
$ 65.71 million $ 6.25 million
Jul 9, 4 AM $ 204.29
+0.33%
$ 65.7 million $ 6.19 million
Jul 9, 3 AM $ 203.61
+0.14%
$ 65.48 million $ 6.16 million
Jul 9, 2 AM $ 203.33
-0.05%
$ 65.39 million $ 6.08 million
Jul 9, 1 AM $ 203.42
-0.19%
$ 65.42 million $ 6.17 million
Jul 9, 12 AM $ 203.81
+0.15%
$ 65.54 million $ 6.19 million
Jul 8, 11 PM $ 203.49
+0.30%
$ 65.44 million $ 6.19 million
Jul 8, 10 PM $ 202.88
-0.23%
$ 65.24 million $ 5.95 million
Jul 8, 9 PM $ 203.34
+0.22%
$ 65.39 million $ 3.62 million
Jul 8, 8 PM $ 202.88
-0.73%
$ 65.24 million $ 3.5 million
Jul 8, 7 PM $ 204.38
+0.34%
$ 65.72 million $ 3.47 million
Jul 8, 6 PM $ 203.68
+0.56%
$ 65.5 million $ 3.52 million
Jul 8, 5 PM $ 202.55
+0.78%
$ 65.13 million $ 5.73 million
Jul 8, 4 PM $ 200.98
+1.80%
$ 64.63 million $ 5.88 million
Jul 8, 3 PM $ 197.43
-0.43%
$ 63.49 million $ 5.91 million
Jul 8, 2 PM $ 198.29
+0.23%
$ 63.76 million $ 5.9 million
Jul 8, 1 PM $ 197.83
+1.28%
$ 63.62 million $ 3.91 million
Jul 8, 12 PM $ 195.33
+0.31%
$ 62.81 million $ 3.91 million
Jul 8, 11 AM $ 194.72
+0.28%
$ 62.62 million $ 3.93 million
Jul 8, 10 AM $ 194.17
+0.24%
$ 62.44 million $ 5.41 million
Jul 8, 9 AM $ 193.69
-0.61%
$ 62.29 million $ 5.42 million
Jul 8, 8 AM $ 194.89
-0.85%
$ 62.67 million $ 5.2 million
Jul 8, 7 AM $ 196.57
+0.25%
$ 63.21 million $ 4.97 million
Jul 8, 6 AM $ 196.08
-0.09%
$ 63.06 million $ 4.96 million
Jul 8, 5 AM $ 196.25
-0.41%
$ 63.11 million $ 4.99 million
Jul 8, 4 AM $ 197.05
-0.26%
$ 63.37 million $ 5.01 million
Jul 8, 3 AM $ 197.57
+0.20%
$ 63.53 million $ 5.08 million
Jul 8, 2 AM $ 197.17
-0.20%
$ 63.41 million $ 5.1 million
Jul 8, 1 AM $ 197.56
-0.15%
$ 63.53 million $ 5 million
Jul 8, 12 AM $ 197.86
+0.94%
$ 63.63 million $ 4.92 million
Jul 7, 11 PM $ 196.03
-0.07%
$ 63.04 million $ 4.85 million
Jul 7, 10 PM $ 196.16
+0.03%
$ 63.08 million $ 4.81 million
Jul 7, 9 PM $ 196.11
-0.31%
$ 63.06 million $ 4.8 million
Jul 7, 8 PM $ 196.73
-0.12%
$ 63.26 million $ 4.85 million
Jul 7, 7 PM $ 196.97
+0.09%
$ 63.34 million $ 4.83 million