NVIDIA xStock Historical Data

NVDAx Page 55
Download
Date Close Price change Market cap Trading volume
Dec 31, 4 AM $ 187.24
+0.03%
$ 38.38 million $ 4.66 million
Dec 31, 3 AM $ 187.19
-0.06%
$ 38.37 million $ 4.65 million
Dec 31, 2 AM $ 187.29
+0.08%
$ 38.39 million $ 4.68 million
Dec 31, 1 AM $ 187.14
-0.14%
$ 38.36 million $ 4.69 million
Dec 31, 12 AM $ 187.41
-0.03%
$ 38.41 million $ 4.67 million
Dec 30, 11 PM $ 187.47
-0.01%
$ 38.43 million $ 4.69 million
Dec 30, 10 PM $ 187.49
+0.03%
$ 38.43 million $ 4.66 million
Dec 30, 9 PM $ 187.44
-0.14%
$ 38.42 million $ 4.67 million
Dec 30, 8 PM $ 187.69
-0.15%
$ 38.47 million $ 4.68 million
Dec 30, 7 PM $ 187.98
-0.09%
$ 38.53 million $ 4.72 million
Dec 30, 6 PM $ 188.16
+0.03%
$ 38.57 million $ 4.72 million
Dec 30, 5 PM $ 188.11
+0.04%
$ 38.56 million $ 4.78 million
Dec 30, 4 PM $ 188.03
+0.16%
$ 38.54 million $ 4.78 million
Dec 30, 3 PM $ 187.73
+0.08%
$ 38.48 million $ 4.84 million
Dec 30, 2 PM $ 187.58
-0.41%
$ 38.45 million $ 4.94 million
Dec 30, 1 PM $ 188.37
-0.07%
$ 38.61 million $ 4.8 million
Dec 30, 12 PM $ 188.49
+0.17%
$ 38.63 million $ 4.83 million
Dec 30, 11 AM $ 188.17
+0.08%
$ 38.57 million $ 5.04 million
Dec 30, 10 AM $ 188.01
+0.00%
$ 38.54 million $ 5.12 million
Dec 30, 9 AM $ 188.02
+0.04%
$ 38.54 million $ 5.21 million
Dec 30, 8 AM $ 187.97
+0.25%
$ 38.52 million $ 5.52 million
Dec 30, 7 AM $ 187.49
-0.22%
$ 38.43 million $ 5.56 million
Dec 30, 6 AM $ 187.9
-0.07%
$ 38.51 million $ 5.75 million
Dec 30, 5 AM $ 188.03
+0.10%
$ 38.54 million $ 5.81 million
Dec 30, 4 AM $ 187.85
+0.07%
$ 38.5 million $ 5.99 million
Dec 30, 3 AM $ 187.71
+0.08%
$ 38.47 million $ 6.11 million
Dec 30, 2 AM $ 187.56
+0.01%
$ 38.44 million $ 6.24 million
Dec 30, 1 AM $ 187.54
-0.19%
$ 38.44 million $ 6.46 million
Dec 30, 12 AM $ 187.9
-0.04%
$ 38.51 million $ 6.55 million
Dec 29, 11 PM $ 187.98
-0.04%
$ 38.52 million $ 6.59 million
Dec 29, 10 PM $ 188.06
-0.05%
$ 38.55 million $ 6.62 million
Dec 29, 9 PM $ 188.15
+0.01%
$ 38.56 million $ 6.63 million
Dec 29, 8 PM $ 188.13
+0.20%
$ 38.56 million $ 6.65 million
Dec 29, 7 PM $ 187.76
+0.20%
$ 38.48 million $ 6.61 million
Dec 29, 6 PM $ 187.39
+0.12%
$ 38.41 million $ 6.59 million
Dec 29, 5 PM $ 187.16
-0.17%
$ 38.36 million $ 6.6 million
Dec 29, 4 PM $ 187.49
+0.20%
$ 38.43 million $ 6.58 million
Dec 29, 3 PM $ 187.11
+0.19%
$ 38.35 million $ 6.5 million
Dec 29, 2 PM $ 186.75
-0.66%
$ 38.28 million $ 6.15 million
Dec 29, 1 PM $ 188
-0.16%
$ 38.53 million $ 5.51 million
Dec 29, 12 PM $ 188.3
+0.05%
$ 38.6 million $ 5.45 million
Dec 29, 11 AM $ 188.21
-0.02%
$ 38.58 million $ 5.28 million
Dec 29, 10 AM $ 188.25
+0.27%
$ 38.59 million $ 5.34 million
Dec 29, 9 AM $ 187.75
-0.46%
$ 38.48 million $ 5.32 million
Dec 29, 8 AM $ 188.61
-0.49%
$ 38.66 million $ 5.04 million
Dec 29, 7 AM $ 189.55
-0.33%
$ 38.85 million $ 4.91 million
Dec 29, 6 AM $ 190.17
-0.27%
$ 38.98 million $ 4.72 million
Dec 29, 5 AM $ 190.68
-0.04%
$ 39.08 million $ 4.67 million
Dec 29, 4 AM $ 190.75
+0.18%
$ 39.1 million $ 4.52 million
Dec 29, 3 AM $ 190.41
+0.05%
$ 39.03 million $ 4.4 million