NVIDIA xStock Historical Data

NVDAx Page 19
Download
Date Close Price change Market cap Trading volume
Jul 7, 7 PM $ 196.97
+0.09%
$ 63.34 million $ 4.83 million
Jul 7, 6 PM $ 196.79
-0.68%
$ 63.28 million $ 4.74 million
Jul 7, 5 PM $ 198.13
+0.31%
$ 63.71 million $ 4.6 million
Jul 7, 4 PM $ 197.53
+1.41%
$ 63.52 million $ 4.38 million
Jul 7, 3 PM $ 194.77
+1.08%
$ 62.63 million $ 4.27 million
Jul 7, 2 PM $ 192.69
+0.03%
$ 61.96 million $ 4.17 million
Jul 7, 1 PM $ 192.62
-0.10%
$ 61.94 million $ 4.12 million
Jul 7, 12 PM $ 192.81
+0.59%
$ 62 million $ 3.19 million
Jul 7, 11 AM $ 191.68
-0.53%
$ 61.64 million $ 3.35 million
Jul 7, 10 AM $ 192.7
-0.68%
$ 61.97 million $ 4.12 million
Jul 7, 9 AM $ 194.01
-0.18%
$ 62.39 million $ 3.99 million
Jul 7, 8 AM $ 194.35
-0.11%
$ 62.5 million $ 3.98 million
Jul 7, 7 AM $ 194.56
+0.00%
$ 62.57 million $ 4.08 million
Jul 7, 6 AM $ 194.56
+0.18%
$ 62.57 million $ 4.11 million
Jul 7, 5 AM $ 194.21
+0.01%
$ 62.45 million $ 4.13 million
Jul 7, 4 AM $ 194.2
-0.11%
$ 62.45 million $ 4.14 million
Jul 7, 3 AM $ 194.41
-0.19%
$ 62.52 million $ 4.06 million
Jul 7, 2 AM $ 194.79
+0.04%
$ 62.64 million $ 4.12 million
Jul 7, 1 AM $ 194.7
-0.29%
$ 62.61 million $ 4.12 million
Jul 7, 12 AM $ 195.27
+0.02%
$ 62.8 million $ 4.13 million
Jul 6, 11 PM $ 195.25
-0.25%
$ 62.79 million $ 4.46 million
Jul 6, 10 PM $ 195.74
+0.06%
$ 62.95 million $ 4.55 million
Jul 6, 9 PM $ 195.62
+0.00%
$ 62.91 million $ 4.69 million
Jul 6, 8 PM $ 195.63
-0.33%
$ 62.91 million $ 4.61 million
Jul 6, 7 PM $ 196.28
-0.18%
$ 63.12 million $ 4.56 million
Jul 6, 6 PM $ 196.63
+0.32%
$ 63.23 million $ 4.38 million
Jul 6, 5 PM $ 195.99
-0.37%
$ 63.03 million $ 4.33 million
Jul 6, 4 PM $ 196.72
+0.15%
$ 63.26 million $ 4.19 million
Jul 6, 3 PM $ 196.42
+0.12%
$ 63.16 million $ 3.89 million
Jul 6, 2 PM $ 196.17
-0.21%
$ 63.09 million $ 2.71 million
Jul 6, 1 PM $ 196.55
+0.58%
$ 63.21 million $ 2.42 million
Jul 6, 12 PM $ 195.43
-0.04%
$ 62.84 million $ 1.95 million
Jul 6, 11 AM $ 195.5
+0.02%
$ 62.87 million $ 1.78 million
Jul 6, 10 AM $ 195.47
+0.03%
$ 62.86 million $ 2.26 million
Jul 6, 9 AM $ 195.41
+0.03%
$ 62.84 million $ 2.2 million
Jul 6, 8 AM $ 195.35
-0.06%
$ 62.82 million $ 2.23 million
Jul 6, 7 AM $ 195.46
+0.17%
$ 62.86 million $ 2.18 million
Jul 6, 6 AM $ 195.11
-0.12%
$ 62.74 million $ 2.14 million
Jul 6, 5 AM $ 195.36
-0.02%
$ 62.82 million $ 2.07 million
Jul 6, 4 AM $ 195.39
+0.09%
$ 62.83 million $ 2 million
Jul 6, 3 AM $ 195.21
+0.08%
$ 62.77 million $ 2.01 million
Jul 6, 2 AM $ 195.05
-0.30%
$ 62.72 million $ 1.92 million
Jul 6, 1 AM $ 195.64
-0.41%
$ 62.91 million $ 1.88 million
Jul 6, 12 AM $ 196.44
-0.96%
$ 63.17 million $ 1.79 million
Jul 5, 11 PM $ 198.35
-0.05%
$ 63.78 million $ 1.48 million
Jul 5, 10 PM $ 198.44
+0.30%
$ 63.81 million $ 1.44 million
Jul 5, 9 PM $ 197.84
+0.01%
$ 63.62 million $ 1.27 million
Jul 5, 8 PM $ 197.82
+0.02%
$ 63.61 million $ 1.25 million
Jul 5, 7 PM $ 197.78
-0.06%
$ 63.6 million $ 1.25 million
Jul 5, 6 PM $ 197.89
+0.09%
$ 63.64 million $ 1.24 million