NVIDIA xStock Historical Data

NVDAx Page 3
Download
Date Close Price change Market cap Trading volume
Aug 9, 1 PM $ 225
+0.04%
$ 72.36 million $ 1.78 million
Aug 9, 12 PM $ 224.91
+0.05%
$ 72.33 million $ 1.73 million
Aug 9, 11 AM $ 224.79
+0.02%
$ 72.29 million $ 1.71 million
Aug 9, 10 AM $ 224.76
+0.06%
$ 72.28 million $ 1.7 million
Aug 9, 9 AM $ 224.62
-0.06%
$ 72.23 million $ 1.67 million
Aug 9, 8 AM $ 224.74
+0.01%
$ 72.27 million $ 1.65 million
Aug 9, 7 AM $ 224.73
-0.04%
$ 72.27 million $ 1.61 million
Aug 9, 6 AM $ 224.82
-0.05%
$ 72.3 million $ 1.56 million
Aug 9, 5 AM $ 224.94
-0.08%
$ 72.34 million $ 1.55 million
Aug 9, 4 AM $ 225.13
+0.12%
$ 72.4 million $ 1.54 million
Aug 9, 3 AM $ 224.85
-0.12%
$ 72.31 million $ 1.58 million
Aug 9, 2 AM $ 225.11
+0.08%
$ 72.39 million $ 1.63 million
Aug 9, 1 AM $ 224.94
+0.02%
$ 72.34 million $ 1.63 million
Aug 9, 12 AM $ 224.9
+0.01%
$ 72.32 million $ 1.61 million
Aug 8, 11 PM $ 224.87
+0.15%
$ 72.31 million $ 1.63 million
Aug 8, 10 PM $ 224.53
-0.05%
$ 72.2 million $ 1.71 million
Aug 8, 9 PM $ 224.65
+0.02%
$ 72.24 million $ 1.71 million
Aug 8, 8 PM $ 224.6
+0.03%
$ 72.23 million $ 1.69 million
Aug 8, 7 PM $ 224.54
+0.12%
$ 72.21 million $ 1.7 million
Aug 8, 6 PM $ 224.27
-0.13%
$ 72.12 million $ 1.75 million
Aug 8, 5 PM $ 224.56
+0.14%
$ 72.21 million $ 1.74 million
Aug 8, 4 PM $ 224.25
+0.05%
$ 72.11 million $ 1.83 million
Aug 8, 3 PM $ 224.13
+0.07%
$ 72.08 million $ 2 million
Aug 8, 2 PM $ 223.98
+0.00%
$ 72.03 million $ 2.14 million
Aug 8, 1 PM $ 223.97
+0.06%
$ 72.02 million $ 2.78 million
Aug 8, 12 PM $ 223.84
+0.06%
$ 71.98 million $ 3.23 million
Aug 8, 11 AM $ 223.7
-0.02%
$ 71.94 million $ 3.48 million
Aug 8, 10 AM $ 223.75
+0.07%
$ 71.95 million $ 3.61 million
Aug 8, 9 AM $ 223.6
+0.02%
$ 71.9 million $ 3.77 million
Aug 8, 8 AM $ 223.55
-0.02%
$ 71.89 million $ 3.89 million
Aug 8, 7 AM $ 223.6
+0.05%
$ 71.9 million $ 4.14 million
Aug 8, 6 AM $ 223.48
+0.02%
$ 71.87 million $ 4.2 million
Aug 8, 5 AM $ 223.43
-0.06%
$ 71.85 million $ 4.27 million
Aug 8, 4 AM $ 223.57
-0.10%
$ 71.9 million $ 4.3 million
Aug 8, 3 AM $ 223.81
-0.07%
$ 71.97 million $ 4.28 million
Aug 8, 2 AM $ 223.97
+0.06%
$ 72.02 million $ 4.25 million
Aug 8, 1 AM $ 223.84
+0.03%
$ 71.98 million $ 4.26 million
Aug 8, 12 AM $ 223.77
-0.05%
$ 71.96 million $ 4.32 million
Aug 7, 11 PM $ 223.87
+0.13%
$ 71.99 million $ 4.42 million
Aug 7, 10 PM $ 223.59
+0.04%
$ 71.9 million $ 4.35 million
Aug 7, 9 PM $ 223.49
-0.09%
$ 71.87 million $ 4.33 million
Aug 7, 8 PM $ 223.7
-0.12%
$ 71.94 million $ 4.29 million
Aug 7, 7 PM $ 223.96
+0.72%
$ 72.02 million $ 4.35 million
Aug 7, 6 PM $ 222.35
+0.03%
$ 71.5 million $ 4.54 million
Aug 7, 5 PM $ 222.29
-0.03%
$ 71.48 million $ 5.06 million
Aug 7, 4 PM $ 222.39
-0.76%
$ 71.52 million $ 5.02 million
Aug 7, 3 PM $ 224.1
+0.37%
$ 72.07 million $ 4.97 million
Aug 7, 2 PM $ 223.28
+0.27%
$ 71.8 million $ 5.26 million
Aug 7, 1 PM $ 222.66
+0.58%
$ 71.6 million $ 5.15 million
Aug 7, 12 PM $ 221.37
+0.53%
$ 71.19 million $ 5.62 million