NVIDIA xStock Historical Data

NVDAx Page 5
Download
Date Close Price change Market cap Trading volume
Aug 5, 11 AM $ 216.01
-0.31%
$ 69.46 million $ 8.47 million
Aug 5, 10 AM $ 216.67
+0.16%
$ 69.68 million $ 8.31 million
Aug 5, 9 AM $ 216.3
+0.06%
$ 69.56 million $ 6.12 million
Aug 5, 8 AM $ 216.19
-0.34%
$ 69.52 million $ 6.13 million
Aug 5, 7 AM $ 216.92
-0.23%
$ 69.76 million $ 5.28 million
Aug 5, 6 AM $ 217.43
-0.04%
$ 69.92 million $ 5.3 million
Aug 5, 5 AM $ 217.51
+0.33%
$ 69.95 million $ 7.25 million
Aug 5, 4 AM $ 216.8
+0.05%
$ 69.72 million $ 7.11 million
Aug 5, 3 AM $ 216.7
+0.11%
$ 69.69 million $ 7.17 million
Aug 5, 2 AM $ 216.47
-0.01%
$ 69.61 million $ 7.31 million
Aug 5, 1 AM $ 216.5
-0.01%
$ 69.62 million $ 7.29 million
Aug 5, 12 AM $ 216.52
+0.01%
$ 69.63 million $ 7.22 million
Aug 4, 11 PM $ 216.5
+0.11%
$ 69.62 million $ 7.3 million
Aug 4, 10 PM $ 216.27
+0.45%
$ 69.55 million $ 7.1 million
Aug 4, 9 PM $ 215.3
+0.96%
$ 69.23 million $ 7 million
Aug 4, 8 PM $ 213.25
+0.42%
$ 68.58 million $ 6.18 million
Aug 4, 7 PM $ 212.36
-0.30%
$ 68.29 million $ 5.15 million
Aug 4, 6 PM $ 213
+0.48%
$ 68.5 million $ 4.94 million
Aug 4, 5 PM $ 211.98
+0.54%
$ 68.17 million $ 4.88 million
Aug 4, 4 PM $ 210.83
-0.05%
$ 67.8 million $ 5.04 million
Aug 4, 3 PM $ 210.94
+0.51%
$ 67.83 million $ 5.22 million
Aug 4, 2 PM $ 209.87
-0.20%
$ 67.49 million $ 5.47 million
Aug 4, 1 PM $ 210.28
+0.01%
$ 67.62 million $ 6.01 million
Aug 4, 12 PM $ 210.25
-0.10%
$ 67.61 million $ 6.49 million
Aug 4, 11 AM $ 210.46
+0.76%
$ 67.68 million $ 6.58 million
Aug 4, 10 AM $ 208.87
+0.10%
$ 67.17 million $ 6.51 million
Aug 4, 9 AM $ 208.67
+0.09%
$ 67.1 million $ 6.52 million
Aug 4, 8 AM $ 208.47
-0.01%
$ 67.04 million $ 6.57 million
Aug 4, 7 AM $ 208.49
+0.28%
$ 67.05 million $ 6.69 million
Aug 4, 6 AM $ 207.91
-0.05%
$ 66.86 million $ 6.72 million
Aug 4, 5 AM $ 208.01
+0.19%
$ 66.89 million $ 6.84 million
Aug 4, 4 AM $ 207.62
+0.09%
$ 66.77 million $ 6.88 million
Aug 4, 3 AM $ 207.44
+0.14%
$ 66.71 million $ 6.83 million
Aug 4, 2 AM $ 207.15
-0.22%
$ 66.61 million $ 6.85 million
Aug 4, 1 AM $ 207.6
+0.73%
$ 66.76 million $ 6.82 million
Aug 4, 12 AM $ 206.09
-0.47%
$ 66.27 million $ 6.71 million
Aug 3, 11 PM $ 207.05
-0.10%
$ 66.58 million $ 6.72 million
Aug 3, 10 PM $ 207.26
+0.10%
$ 66.65 million $ 6.74 million
Aug 3, 9 PM $ 207.05
+0.03%
$ 66.58 million $ 6.93 million
Aug 3, 8 PM $ 206.98
+0.00%
$ 66.56 million $ 7.27 million
Aug 3, 7 PM $ 206.98
-0.57%
$ 66.56 million $ 7.17 million
Aug 3, 6 PM $ 208.16
-0.15%
$ 66.94 million $ 7.01 million
Aug 3, 5 PM $ 208.49
+0.63%
$ 67.05 million $ 6.81 million
Aug 3, 4 PM $ 207.19
+0.00%
$ 66.63 million $ 6.43 million
Aug 3, 3 PM $ 207.2
+0.37%
$ 66.63 million $ 6.16 million
Aug 3, 2 PM $ 206.47
+2.48%
$ 66.4 million $ 5.66 million
Aug 3, 1 PM $ 201.45
+1.23%
$ 64.78 million $ 4.1 million
Aug 3, 12 PM $ 199.01
-0.05%
$ 64 million $ 3.38 million
Aug 3, 11 AM $ 199.11
-0.73%
$ 64.03 million $ 3.24 million
Aug 3, 10 AM $ 200.58
-0.14%
$ 64.5 million $ 3.2 million