NVIDIA xStock Historical Data

NVDAx Page 61
Download
Date Close Price change Market cap Trading volume
Dec 19, 2 AM $ 175.02
+0.01%
$ 20.12 million $ 8.4 million
Dec 19, 1 AM $ 175
+0.03%
$ 20.12 million $ 8.3 million
Dec 19, 12 AM $ 174.95
+0.14%
$ 20.11 million $ 8.25 million
Dec 18, 11 PM $ 174.71
+0.00%
$ 20.08 million $ 8.23 million
Dec 18, 10 PM $ 174.72
+0.44%
$ 20.08 million $ 8.18 million
Dec 18, 9 PM $ 173.96
-0.32%
$ 20 million $ 8.11 million
Dec 18, 8 PM $ 174.51
+0.45%
$ 20.06 million $ 8 million
Dec 18, 7 PM $ 173.73
-0.77%
$ 19.97 million $ 7.94 million
Dec 18, 6 PM $ 175.07
+0.13%
$ 20.13 million $ 7.64 million
Dec 18, 5 PM $ 174.84
-0.44%
$ 20.1 million $ 7.48 million
Dec 18, 4 PM $ 175.61
-0.09%
$ 20.19 million $ 7.25 million
Dec 18, 3 PM $ 175.78
+1.30%
$ 20.21 million $ 7.53 million
Dec 18, 2 PM $ 173.52
-0.19%
$ 19.95 million $ 7.9 million
Dec 18, 1 PM $ 173.84
+0.60%
$ 19.98 million $ 8.34 million
Dec 18, 12 PM $ 172.81
-0.24%
$ 19.87 million $ 8.02 million
Dec 18, 11 AM $ 173.24
+0.11%
$ 19.92 million $ 8 million
Dec 18, 10 AM $ 173.05
+0.21%
$ 19.89 million $ 8.04 million
Dec 18, 9 AM $ 172.69
+0.21%
$ 19.85 million $ 8.17 million
Dec 18, 8 AM $ 172.33
+0.12%
$ 19.81 million $ 8.07 million
Dec 18, 7 AM $ 172.11
+0.25%
$ 19.79 million $ 8.06 million
Dec 18, 6 AM $ 171.69
-0.02%
$ 19.74 million $ 8.09 million
Dec 18, 5 AM $ 171.72
+0.07%
$ 19.74 million $ 8.19 million
Dec 18, 4 AM $ 171.6
+0.08%
$ 19.73 million $ 8.14 million
Dec 18, 3 AM $ 171.46
-0.21%
$ 19.71 million $ 8.18 million
Dec 18, 2 AM $ 171.81
+0.15%
$ 19.75 million $ 8.09 million
Dec 18, 1 AM $ 171.55
+0.21%
$ 19.72 million $ 8.04 million
Dec 18, 12 AM $ 171.18
-0.05%
$ 19.68 million $ 7.99 million
Dec 17, 11 PM $ 171.27
-0.09%
$ 19.69 million $ 8 million
Dec 17, 10 PM $ 171.44
+0.18%
$ 19.71 million $ 8.01 million
Dec 17, 9 PM $ 171.13
-0.07%
$ 19.67 million $ 8 million
Dec 17, 8 PM $ 171.25
+0.01%
$ 19.68 million $ 8.05 million
Dec 17, 7 PM $ 171.24
-0.27%
$ 19.68 million $ 7.87 million
Dec 17, 6 PM $ 171.69
-0.21%
$ 19.74 million $ 7.72 million
Dec 17, 5 PM $ 172.06
+0.77%
$ 19.78 million $ 7.67 million
Dec 17, 4 PM $ 170.75
-0.67%
$ 19.63 million $ 7.4 million
Dec 17, 3 PM $ 171.9
-1.42%
$ 19.76 million $ 7.16 million
Dec 17, 2 PM $ 174.37
-1.52%
$ 20.05 million $ 6.58 million
Dec 17, 1 PM $ 177.05
-0.52%
$ 20.35 million $ 6.49 million
Dec 17, 12 PM $ 177.98
+0.04%
$ 20.46 million $ 6.56 million
Dec 17, 11 AM $ 177.92
-0.06%
$ 20.45 million $ 6.58 million
Dec 17, 10 AM $ 178.02
+0.24%
$ 20.47 million $ 6.51 million
Dec 17, 9 AM $ 177.6
+0.23%
$ 20.42 million $ 6.35 million
Dec 17, 8 AM $ 177.2
+0.06%
$ 20.37 million $ 6.29 million
Dec 17, 7 AM $ 177.08
-0.02%
$ 20.36 million $ 6.18 million
Dec 17, 6 AM $ 177.12
+0.17%
$ 20.36 million $ 6.1 million
Dec 17, 5 AM $ 176.82
-0.13%
$ 20.33 million $ 5.94 million
Dec 17, 4 AM $ 177.06
+0.03%
$ 20.35 million $ 5.91 million
Dec 17, 3 AM $ 177.02
-0.03%
$ 20.35 million $ 5.88 million
Dec 17, 2 AM $ 177.06
-0.11%
$ 20.35 million $ 5.9 million
Dec 17, 1 AM $ 177.26
+0.16%
$ 20.38 million $ 5.86 million