NVIDIA xStock Historical Data

NVDAx Page 46
Download
Date Close Price change Market cap Trading volume
Jan 18, 5 AM $ 186.09
+0.06%
$ 38.14 million $ 2.77 million
Jan 18, 4 AM $ 185.98
+0.01%
$ 38.12 million $ 2.71 million
Jan 18, 3 AM $ 185.95
-0.15%
$ 38.11 million $ 2.65 million
Jan 18, 2 AM $ 186.24
+0.01%
$ 38.17 million $ 2.6 million
Jan 18, 1 AM $ 186.23
-0.07%
$ 38.17 million $ 2.55 million
Jan 18, 12 AM $ 186.35
+0.01%
$ 38.2 million $ 2.45 million
Jan 17, 11 PM $ 186.34
-0.05%
$ 38.19 million $ 2.38 million
Jan 17, 10 PM $ 186.42
+0.01%
$ 38.21 million $ 2.33 million
Jan 17, 9 PM $ 186.4
+0.00%
$ 38.21 million $ 2.26 million
Jan 17, 8 PM $ 186.4
-0.01%
$ 38.2 million $ 2.24 million
Jan 17, 7 PM $ 186.41
-0.02%
$ 38.21 million $ 2.21 million
Jan 17, 6 PM $ 186.45
+0.01%
$ 38.22 million $ 2.17 million
Jan 17, 5 PM $ 186.42
+0.01%
$ 38.21 million $ 2.12 million
Jan 17, 4 PM $ 186.41
+0.02%
$ 38.21 million $ 2.07 million
Jan 17, 3 PM $ 186.37
-0.04%
$ 38.2 million $ 1.93 million
Jan 17, 2 PM $ 186.44
+0.03%
$ 38.21 million $ 1.73 million
Jan 17, 1 PM $ 186.39
+0.02%
$ 38.2 million $ 1.74 million
Jan 17, 12 PM $ 186.34
-0.04%
$ 38.19 million $ 1.7 million
Jan 17, 11 AM $ 186.42
+0.02%
$ 38.21 million $ 1.65 million
Jan 17, 10 AM $ 186.37
+0.00%
$ 38.2 million $ 1.64 million
Jan 17, 9 AM $ 186.37
-0.01%
$ 38.2 million $ 1.68 million
Jan 17, 8 AM $ 186.39
-0.02%
$ 38.2 million $ 1.74 million
Jan 17, 7 AM $ 186.42
+0.00%
$ 38.21 million $ 1.82 million
Jan 17, 6 AM $ 186.42
-0.01%
$ 38.21 million $ 1.91 million
Jan 17, 5 AM $ 186.43
-0.03%
$ 38.21 million $ 2.02 million
Jan 17, 4 AM $ 186.48
+0.05%
$ 38.22 million $ 2.14 million
Jan 17, 3 AM $ 186.39
-0.02%
$ 38.2 million $ 2.24 million
Jan 17, 2 AM $ 186.43
+0.00%
$ 38.21 million $ 2.3 million
Jan 17, 1 AM $ 186.43
-0.03%
$ 38.21 million $ 2.37 million
Jan 17, 12 AM $ 186.48
+0.00%
$ 38.22 million $ 2.44 million
Jan 16, 11 PM $ 186.49
+0.02%
$ 38.22 million $ 2.5 million
Jan 16, 10 PM $ 186.46
+0.00%
$ 38.22 million $ 2.54 million
Jan 16, 9 PM $ 186.46
-0.25%
$ 38.22 million $ 2.58 million
Jan 16, 8 PM $ 186.92
-0.52%
$ 38.31 million $ 2.65 million
Jan 16, 7 PM $ 187.89
-0.07%
$ 38.51 million $ 2.88 million
Jan 16, 6 PM $ 188.02
+0.09%
$ 38.54 million $ 3.08 million
Jan 16, 5 PM $ 187.85
-0.07%
$ 38.5 million $ 3.27 million
Jan 16, 4 PM $ 187.98
+0.12%
$ 38.53 million $ 3.42 million
Jan 16, 3 PM $ 187.75
-1.05%
$ 38.48 million $ 3.61 million
Jan 16, 2 PM $ 189.74
+0.79%
$ 38.89 million $ 3.78 million
Jan 16, 1 PM $ 188.25
-0.22%
$ 38.58 million $ 4.1 million
Jan 16, 12 PM $ 188.66
+0.03%
$ 38.67 million $ 4.21 million
Jan 16, 11 AM $ 188.61
-0.19%
$ 38.66 million $ 4.32 million
Jan 16, 10 AM $ 188.97
+0.20%
$ 38.73 million $ 4.55 million
Jan 16, 9 AM $ 188.6
+0.09%
$ 38.66 million $ 4.57 million
Jan 16, 8 AM $ 188.43
+0.06%
$ 38.62 million $ 4.62 million
Jan 16, 7 AM $ 188.31
+0.09%
$ 38.6 million $ 4.66 million
Jan 16, 6 AM $ 188.14
-0.04%
$ 38.56 million $ 4.65 million
Jan 16, 5 AM $ 188.22
+0.16%
$ 38.58 million $ 4.66 million
Jan 16, 4 AM $ 187.92
+0.07%
$ 38.52 million $ 4.63 million