NVIDIA xStock Historical Data

NVDAx Page 47
Download
Date Close Price change Market cap Trading volume
Jan 16, 4 AM $ 187.92
+0.07%
$ 38.52 million $ 4.63 million
Jan 16, 3 AM $ 187.79
-0.03%
$ 38.49 million $ 4.63 million
Jan 16, 2 AM $ 187.85
+0.01%
$ 38.5 million $ 4.76 million
Jan 16, 1 AM $ 187.83
+0.16%
$ 38.5 million $ 4.84 million
Jan 16, 12 AM $ 187.53
+0.11%
$ 38.44 million $ 4.94 million
Jan 15, 11 PM $ 187.31
+0.03%
$ 38.39 million $ 5 million
Jan 15, 10 PM $ 187.26
+0.10%
$ 38.38 million $ 5.07 million
Jan 15, 9 PM $ 187.07
+0.04%
$ 38.34 million $ 5.14 million
Jan 15, 8 PM $ 186.98
-0.97%
$ 38.33 million $ 5.1 million
Jan 15, 7 PM $ 188.81
-0.28%
$ 38.7 million $ 5.03 million
Jan 15, 6 PM $ 189.34
+0.61%
$ 38.81 million $ 4.97 million
Jan 15, 5 PM $ 188.2
-0.14%
$ 38.57 million $ 4.92 million
Jan 15, 4 PM $ 188.47
+0.63%
$ 38.63 million $ 5 million
Jan 15, 3 PM $ 187.3
-0.44%
$ 38.39 million $ 5.02 million
Jan 15, 2 PM $ 188.12
+1.19%
$ 38.56 million $ 5.19 million
Jan 15, 1 PM $ 185.9
+0.23%
$ 38.1 million $ 5.13 million
Jan 15, 12 PM $ 185.47
-0.55%
$ 38.02 million $ 5.11 million
Jan 15, 11 AM $ 186.51
+0.43%
$ 38.23 million $ 5.13 million
Jan 15, 10 AM $ 185.7
+0.26%
$ 38.06 million $ 4.98 million
Jan 15, 9 AM $ 185.21
+0.61%
$ 37.96 million $ 5.04 million
Jan 15, 8 AM $ 184.09
+0.12%
$ 37.74 million $ 5.02 million
Jan 15, 7 AM $ 183.87
+0.00%
$ 37.69 million $ 5.03 million
Jan 15, 6 AM $ 183.88
+0.57%
$ 37.68 million $ 5.07 million
Jan 15, 5 AM $ 182.84
+0.22%
$ 37.45 million $ 5.16 million
Jan 15, 4 AM $ 182.44
-0.03%
$ 37.39 million $ 5.21 million
Jan 15, 3 AM $ 182.5
-0.09%
$ 37.41 million $ 5.29 million
Jan 15, 2 AM $ 182.66
+0.16%
$ 37.44 million $ 5.23 million
Jan 15, 1 AM $ 182.38
-0.27%
$ 37.38 million $ 5.31 million
Jan 15, 12 AM $ 182.88
+0.00%
$ 37.48 million $ 5.28 million
Jan 14, 11 PM $ 182.88
+0.03%
$ 37.48 million $ 5.33 million
Jan 14, 10 PM $ 182.82
-0.04%
$ 37.47 million $ 5.44 million
Jan 14, 9 PM $ 182.9
+0.16%
$ 37.49 million $ 5.74 million
Jan 14, 8 PM $ 182.61
+0.45%
$ 37.43 million $ 5.83 million
Jan 14, 7 PM $ 181.8
-0.05%
$ 37.26 million $ 5.9 million
Jan 14, 6 PM $ 181.89
+0.08%
$ 37.28 million $ 6.05 million
Jan 14, 5 PM $ 181.75
-0.01%
$ 37.25 million $ 6.38 million
Jan 14, 4 PM $ 181.77
+0.09%
$ 37.26 million $ 6.32 million
Jan 14, 3 PM $ 181.6
-0.34%
$ 37.22 million $ 6.57 million
Jan 14, 2 PM $ 182.22
-1.34%
$ 37.35 million $ 6.35 million
Jan 14, 1 PM $ 184.68
+0.03%
$ 37.85 million $ 6.26 million
Jan 14, 12 PM $ 184.62
+0.12%
$ 37.84 million $ 6.39 million
Jan 14, 11 AM $ 184.41
+0.11%
$ 37.8 million $ 6.36 million
Jan 14, 10 AM $ 184.2
-0.45%
$ 37.75 million $ 6.33 million
Jan 14, 9 AM $ 185.04
-0.07%
$ 37.93 million $ 6.63 million
Jan 14, 8 AM $ 185.17
+0.10%
$ 37.95 million $ 6.87 million
Jan 14, 7 AM $ 184.99
+0.08%
$ 37.92 million $ 7.01 million
Jan 14, 6 AM $ 184.85
-0.37%
$ 37.89 million $ 7.08 million
Jan 14, 5 AM $ 185.52
-0.03%
$ 38.03 million $ 7.01 million
Jan 14, 4 AM $ 185.58
-0.02%
$ 38.04 million $ 7.04 million
Jan 14, 3 AM $ 185.63
+0.08%
$ 38.05 million $ 6.93 million