NVIDIA xStock Historical Data

NVDAx Page 2
Download
Date Close Price change Market cap Trading volume
Aug 11, 3 PM $ 218.78
-0.58%
$ 70.35 million $ 7.92 million
Aug 11, 2 PM $ 220.06
+0.06%
$ 70.77 million $ 8.03 million
Aug 11, 1 PM $ 219.96
-0.59%
$ 70.73 million $ 8.31 million
Aug 11, 12 PM $ 221.28
+0.53%
$ 71.16 million $ 8.85 million
Aug 11, 11 AM $ 220.12
+0.10%
$ 70.78 million $ 8.79 million
Aug 11, 10 AM $ 219.88
+0.07%
$ 70.71 million $ 8.67 million
Aug 11, 9 AM $ 219.73
+0.18%
$ 70.66 million $ 8.68 million
Aug 11, 8 AM $ 219.33
+0.16%
$ 70.53 million $ 8.61 million
Aug 11, 7 AM $ 218.97
-0.05%
$ 70.42 million $ 8.45 million
Aug 11, 6 AM $ 219.07
-0.14%
$ 70.45 million $ 8.46 million
Aug 11, 5 AM $ 219.38
-0.07%
$ 70.55 million $ 8.3 million
Aug 11, 4 AM $ 219.55
+0.11%
$ 70.6 million $ 8.15 million
Aug 11, 3 AM $ 219.3
+0.00%
$ 70.52 million $ 7.98 million
Aug 11, 2 AM $ 219.29
-0.06%
$ 70.52 million $ 8 million
Aug 11, 1 AM $ 219.42
+0.22%
$ 70.56 million $ 7.96 million
Aug 11, 12 AM $ 218.93
+0.17%
$ 70.4 million $ 7.87 million
Aug 10, 11 PM $ 218.55
-0.24%
$ 70.28 million $ 7.92 million
Aug 10, 10 PM $ 219.07
-0.07%
$ 70.45 million $ 7.84 million
Aug 10, 9 PM $ 219.23
-0.22%
$ 70.5 million $ 7.11 million
Aug 10, 8 PM $ 219.72
+0.86%
$ 70.66 million $ 6.99 million
Aug 10, 7 PM $ 217.84
-0.55%
$ 70.05 million $ 6.65 million
Aug 10, 6 PM $ 219.03
+0.18%
$ 70.44 million $ 6.33 million
Aug 10, 5 PM $ 218.63
+0.44%
$ 70.31 million $ 6.02 million
Aug 10, 4 PM $ 217.67
-0.98%
$ 70 million $ 5.57 million
Aug 10, 3 PM $ 219.83
-0.14%
$ 70.69 million $ 4.58 million
Aug 10, 2 PM $ 220.13
-1.16%
$ 70.79 million $ 4.3 million
Aug 10, 1 PM $ 222.7
-0.22%
$ 71.62 million $ 3.57 million
Aug 10, 12 PM $ 223.19
-0.59%
$ 71.77 million $ 2.48 million
Aug 10, 11 AM $ 224.5
-0.27%
$ 72.19 million $ 2.34 million
Aug 10, 10 AM $ 225.1
+0.08%
$ 72.39 million $ 2.31 million
Aug 10, 9 AM $ 224.93
-0.16%
$ 72.33 million $ 2.24 million
Aug 10, 8 AM $ 225.29
+0.07%
$ 72.45 million $ 2.18 million
Aug 10, 7 AM $ 225.13
+0.20%
$ 72.4 million $ 2.18 million
Aug 10, 6 AM $ 224.68
-0.13%
$ 72.25 million $ 2.19 million
Aug 10, 5 AM $ 224.98
-0.02%
$ 72.35 million $ 2.17 million
Aug 10, 4 AM $ 225.03
+0.06%
$ 72.37 million $ 2.14 million
Aug 10, 3 AM $ 224.9
-0.05%
$ 72.32 million $ 2.11 million
Aug 10, 2 AM $ 225.01
+0.13%
$ 72.36 million $ 2.08 million
Aug 10, 1 AM $ 224.72
+0.16%
$ 72.27 million $ 2.04 million
Aug 10, 12 AM $ 224.36
-0.18%
$ 72.15 million $ 2.02 million
Aug 9, 11 PM $ 224.77
-0.13%
$ 72.28 million $ 1.85 million
Aug 9, 10 PM $ 225.06
-0.28%
$ 72.37 million $ 1.78 million
Aug 9, 9 PM $ 225.7
-0.01%
$ 72.58 million $ 1.77 million
Aug 9, 8 PM $ 225.73
+0.09%
$ 72.59 million $ 1.76 million
Aug 9, 7 PM $ 225.53
-0.09%
$ 72.53 million $ 1.73 million
Aug 9, 6 PM $ 225.74
+0.20%
$ 72.59 million $ 1.8 million
Aug 9, 5 PM $ 225.29
-0.01%
$ 72.45 million $ 1.84 million
Aug 9, 4 PM $ 225.31
+0.08%
$ 72.45 million $ 1.86 million
Aug 9, 3 PM $ 225.14
+0.04%
$ 72.4 million $ 1.82 million
Aug 9, 2 PM $ 225.06
+0.02%
$ 72.37 million $ 1.79 million