NVIDIA xStock Historical Data

NVDAx Page 4
Download
Date Close Price change Market cap Trading volume
Aug 7, 12 PM $ 221.37
+0.53%
$ 71.19 million $ 5.62 million
Aug 7, 11 AM $ 220.21
+0.33%
$ 70.82 million $ 5.53 million
Aug 7, 10 AM $ 219.49
-0.15%
$ 70.58 million $ 5.67 million
Aug 7, 9 AM $ 219.83
-0.12%
$ 70.69 million $ 5.61 million
Aug 7, 8 AM $ 220.09
+0.13%
$ 70.78 million $ 5.61 million
Aug 7, 7 AM $ 219.8
+0.12%
$ 70.68 million $ 5.51 million
Aug 7, 6 AM $ 219.54
+0.14%
$ 70.6 million $ 5.45 million
Aug 7, 5 AM $ 219.23
+0.04%
$ 70.5 million $ 5.48 million
Aug 7, 4 AM $ 219.13
-0.03%
$ 70.47 million $ 5.54 million
Aug 7, 3 AM $ 219.21
-0.09%
$ 70.49 million $ 5.65 million
Aug 7, 2 AM $ 219.4
+0.07%
$ 70.55 million $ 5.67 million
Aug 7, 1 AM $ 219.25
-0.20%
$ 70.5 million $ 5.73 million
Aug 7, 12 AM $ 219.68
-0.03%
$ 70.64 million $ 5.77 million
Aug 6, 11 PM $ 219.75
+0.04%
$ 70.67 million $ 5.83 million
Aug 6, 10 PM $ 219.67
+0.27%
$ 70.64 million $ 5.92 million
Aug 6, 9 PM $ 219.08
-0.07%
$ 70.45 million $ 6.01 million
Aug 6, 8 PM $ 219.24
-0.01%
$ 70.5 million $ 6.1 million
Aug 6, 7 PM $ 219.27
-0.25%
$ 70.51 million $ 6.44 million
Aug 6, 6 PM $ 219.82
+0.12%
$ 70.69 million $ 6.51 million
Aug 6, 5 PM $ 219.55
+0.05%
$ 70.6 million $ 6.28 million
Aug 6, 4 PM $ 219.44
+0.58%
$ 70.57 million $ 6.43 million
Aug 6, 3 PM $ 218.18
-0.63%
$ 70.16 million $ 6.51 million
Aug 6, 2 PM $ 219.57
-1.38%
$ 70.61 million $ 6.53 million
Aug 6, 1 PM $ 222.65
+0.41%
$ 71.6 million $ 6.83 million
Aug 6, 12 PM $ 221.75
-0.14%
$ 71.31 million $ 7.53 million
Aug 6, 11 AM $ 222.06
+1.09%
$ 71.41 million $ 7.72 million
Aug 6, 10 AM $ 219.65
+0.04%
$ 70.63 million $ 7.53 million
Aug 6, 9 AM $ 219.57
-0.08%
$ 70.61 million $ 7.8 million
Aug 6, 8 AM $ 219.74
+0.08%
$ 70.66 million $ 7.75 million
Aug 6, 7 AM $ 219.58
-0.04%
$ 70.61 million $ 8.5 million
Aug 6, 6 AM $ 219.66
-0.28%
$ 70.64 million $ 8.57 million
Aug 6, 5 AM $ 220.28
+0.01%
$ 70.84 million $ 8.56 million
Aug 6, 4 AM $ 220.24
+0.05%
$ 70.82 million $ 6.77 million
Aug 6, 3 AM $ 220.13
-0.17%
$ 70.79 million $ 8.5 million
Aug 6, 2 AM $ 220.51
+0.53%
$ 70.91 million $ 8.59 million
Aug 6, 1 AM $ 219.34
-0.30%
$ 70.54 million $ 8.61 million
Aug 6, 12 AM $ 220.01
-0.37%
$ 70.75 million $ 8.77 million
Aug 5, 11 PM $ 220.83
-0.12%
$ 71.01 million $ 8.74 million
Aug 5, 10 PM $ 221.09
+0.47%
$ 71.1 million $ 8.9 million
Aug 5, 9 PM $ 220.06
-0.07%
$ 70.77 million $ 8.94 million
Aug 5, 8 PM $ 220.2
+0.24%
$ 70.81 million $ 9.78 million
Aug 5, 7 PM $ 219.68
-0.97%
$ 70.64 million $ 10.4 million
Aug 5, 6 PM $ 221.84
+0.36%
$ 71.34 million $ 10.51 million
Aug 5, 5 PM $ 221.05
-0.24%
$ 71.08 million $ 10.43 million
Aug 5, 4 PM $ 221.57
+1.07%
$ 71.25 million $ 10.38 million
Aug 5, 3 PM $ 219.24
+0.06%
$ 70.5 million $ 10.28 million
Aug 5, 2 PM $ 219.1
-0.79%
$ 70.46 million $ 10.11 million
Aug 5, 1 PM $ 220.92
+2.55%
$ 71.04 million $ 9.74 million
Aug 5, 12 PM $ 215.42
-0.27%
$ 69.27 million $ 8.88 million
Aug 5, 11 AM $ 216.01
-0.31%
$ 69.46 million $ 8.47 million