NVIDIA xStock Historical Data

NVDAx Page 41
Download
Date Close Price change Market cap Trading volume
Jan 28, 7 AM $ 191.93
+0.05%
$ 39.34 million $ 4.36 million
Jan 28, 6 AM $ 191.84
+0.21%
$ 39.32 million $ 4.36 million
Jan 28, 5 AM $ 191.44
-0.04%
$ 39.24 million $ 4.34 million
Jan 28, 4 AM $ 191.52
+1.02%
$ 39.25 million $ 4.33 million
Jan 28, 3 AM $ 189.58
+0.19%
$ 38.86 million $ 4.31 million
Jan 28, 2 AM $ 189.21
+0.01%
$ 38.78 million $ 4.35 million
Jan 28, 1 AM $ 189.19
-0.07%
$ 38.78 million $ 4.34 million
Jan 28, 12 AM $ 189.32
+0.27%
$ 38.8 million $ 4.31 million
Jan 27, 11 PM $ 188.82
-0.02%
$ 38.7 million $ 4.28 million
Jan 27, 10 PM $ 188.86
+0.07%
$ 38.71 million $ 4.27 million
Jan 27, 9 PM $ 188.73
-0.24%
$ 38.68 million $ 4.26 million
Jan 27, 8 PM $ 189.19
-0.10%
$ 38.78 million $ 4.2 million
Jan 27, 7 PM $ 189.38
-0.05%
$ 38.82 million $ 4.11 million
Jan 27, 6 PM $ 189.48
+0.02%
$ 38.84 million $ 4.07 million
Jan 27, 5 PM $ 189.43
-0.07%
$ 38.83 million $ 4.04 million
Jan 27, 4 PM $ 189.56
+0.19%
$ 38.86 million $ 3.96 million
Jan 27, 3 PM $ 189.19
+1.03%
$ 38.78 million $ 3.89 million
Jan 27, 2 PM $ 187.27
+0.08%
$ 38.22 million $ 4.02 million
Jan 27, 1 PM $ 187.12
-0.04%
$ 38.34 million $ 4.19 million
Jan 27, 12 PM $ 187.18
-0.03%
$ 38.37 million $ 4.2 million
Jan 27, 11 AM $ 187.24
-0.09%
$ 38.38 million $ 4.25 million
Jan 27, 10 AM $ 187.42
+0.07%
$ 38.41 million $ 4.16 million
Jan 27, 9 AM $ 187.29
+0.06%
$ 38.39 million $ 4.17 million
Jan 27, 8 AM $ 187.18
-0.03%
$ 38.37 million $ 4.21 million
Jan 27, 7 AM $ 187.24
+0.02%
$ 38.38 million $ 4.28 million
Jan 27, 6 AM $ 187.21
+0.13%
$ 38.37 million $ 4.31 million
Jan 27, 5 AM $ 186.97
+0.01%
$ 38.32 million $ 4.32 million
Jan 27, 4 AM $ 186.95
+0.04%
$ 38.32 million $ 4.32 million
Jan 27, 3 AM $ 186.87
+0.17%
$ 38.3 million $ 4.31 million
Jan 27, 2 AM $ 186.55
+0.09%
$ 38.24 million $ 4.31 million
Jan 27, 1 AM $ 186.38
-0.02%
$ 38.2 million $ 4.34 million
Jan 27, 12 AM $ 186.42
+0.02%
$ 38.21 million $ 4.51 million
Jan 26, 11 PM $ 186.39
+0.06%
$ 38.2 million $ 4.61 million
Jan 26, 10 PM $ 186.28
-0.07%
$ 38.18 million $ 4.72 million
Jan 26, 9 PM $ 186.4
-0.06%
$ 38.21 million $ 4.87 million
Jan 26, 8 PM $ 186.51
+0.00%
$ 38.23 million $ 5.01 million
Jan 26, 7 PM $ 186.51
-0.14%
$ 38.23 million $ 5.33 million
Jan 26, 6 PM $ 186.77
+0.27%
$ 38.28 million $ 5.61 million
Jan 26, 5 PM $ 186.27
-0.24%
$ 38.18 million $ 5.77 million
Jan 26, 4 PM $ 186.73
-0.36%
$ 38.27 million $ 5.75 million
Jan 26, 3 PM $ 187.4
-0.02%
$ 38.41 million $ 5.77 million
Jan 26, 2 PM $ 187.43
+0.54%
$ 38.38 million $ 5.49 million
Jan 26, 1 PM $ 186.42
+0.22%
$ 38.21 million $ 5.14 million
Jan 26, 12 PM $ 186.01
-0.09%
$ 38.13 million $ 5.11 million
Jan 26, 11 AM $ 186.18
-0.02%
$ 38.16 million $ 5.06 million
Jan 26, 10 AM $ 186.22
+0.22%
$ 38.17 million $ 5.06 million
Jan 26, 9 AM $ 185.81
-0.54%
$ 38.08 million $ 5.03 million
Jan 26, 8 AM $ 186.82
+0.18%
$ 38.29 million $ 5.03 million
Jan 26, 7 AM $ 186.47
+0.10%
$ 38.22 million $ 4.95 million
Jan 26, 6 AM $ 186.28
+0.02%
$ 38.18 million $ 4.9 million