NVIDIA xStock Historical Data

NVDAx Page 62
Download
Date Close Price change Market cap Trading volume
Dec 17, 1 AM $ 177.26
+0.16%
$ 20.38 million $ 5.86 million
Dec 17, 12 AM $ 176.97
+0.02%
$ 20.34 million $ 5.91 million
Dec 16, 11 PM $ 176.94
-0.17%
$ 20.34 million $ 5.88 million
Dec 16, 10 PM $ 177.24
+0.13%
$ 20.38 million $ 5.9 million
Dec 16, 9 PM $ 177.01
-0.38%
$ 20.35 million $ 5.88 million
Dec 16, 8 PM $ 177.69
+0.65%
$ 20.43 million $ 5.82 million
Dec 16, 7 PM $ 176.55
-0.44%
$ 20.3 million $ 5.83 million
Dec 16, 6 PM $ 177.34
+0.54%
$ 20.39 million $ 6.17 million
Dec 16, 5 PM $ 176.38
+0.01%
$ 20.28 million $ 6.21 million
Dec 16, 4 PM $ 176.36
+0.01%
$ 20.27 million $ 6.3 million
Dec 16, 3 PM $ 176.34
-0.25%
$ 20.27 million $ 6.46 million
Dec 16, 2 PM $ 176.79
-0.08%
$ 20.32 million $ 7.22 million
Dec 16, 1 PM $ 176.94
+0.11%
$ 20.34 million $ 7.34 million
Dec 16, 12 PM $ 176.75
+0.60%
$ 20.32 million $ 7.14 million
Dec 16, 11 AM $ 175.68
+0.11%
$ 20.2 million $ 6.95 million
Dec 16, 10 AM $ 175.49
+0.29%
$ 20.17 million $ 6.9 million
Dec 16, 9 AM $ 174.97
+0.15%
$ 20.11 million $ 6.88 million
Dec 16, 8 AM $ 174.71
+0.32%
$ 20.08 million $ 6.87 million
Dec 16, 7 AM $ 174.16
-0.20%
$ 20.02 million $ 6.82 million
Dec 16, 6 AM $ 174.51
-0.20%
$ 20.06 million $ 6.75 million
Dec 16, 5 AM $ 174.86
+0.24%
$ 20.1 million $ 6.72 million
Dec 16, 4 AM $ 174.45
-0.18%
$ 20.05 million $ 6.57 million
Dec 16, 3 AM $ 174.77
-0.03%
$ 20.09 million $ 6.44 million
Dec 16, 2 AM $ 174.82
+0.04%
$ 20.1 million $ 6.38 million
Dec 16, 1 AM $ 174.75
-0.45%
$ 20.09 million $ 5.99 million
Dec 16, 12 AM $ 175.54
-0.26%
$ 20.18 million $ 6.04 million
Dec 15, 11 PM $ 176
-0.13%
$ 20.23 million $ 6.09 million
Dec 15, 10 PM $ 176.22
+0.00%
$ 20.26 million $ 6.11 million
Dec 15, 9 PM $ 176.21
+0.02%
$ 20.26 million $ 6.18 million
Dec 15, 8 PM $ 176.17
-0.21%
$ 20.25 million $ 6.15 million
Dec 15, 7 PM $ 176.55
-0.36%
$ 20.3 million $ 6.11 million
Dec 15, 6 PM $ 177.18
-0.04%
$ 20.37 million $ 5.78 million
Dec 15, 5 PM $ 177.26
-0.16%
$ 20.38 million $ 5.6 million
Dec 15, 4 PM $ 177.53
+0.51%
$ 20.41 million $ 5.51 million
Dec 15, 3 PM $ 176.64
-0.45%
$ 20.35 million $ 5.24 million
Dec 15, 2 PM $ 177.44
+0.15%
$ 20.4 million $ 4.35 million
Dec 15, 1 PM $ 177.18
+0.16%
$ 20.37 million $ 3.84 million
Dec 15, 12 PM $ 176.9
+0.12%
$ 20.34 million $ 3.86 million
Dec 15, 11 AM $ 176.69
-0.02%
$ 20.31 million $ 3.91 million
Dec 15, 10 AM $ 176.73
-0.13%
$ 20.32 million $ 4.04 million
Dec 15, 9 AM $ 176.96
+0.65%
$ 20.34 million $ 4.03 million
Dec 15, 8 AM $ 175.83
+0.00%
$ 20.21 million $ 3.99 million
Dec 15, 7 AM $ 175.84
+0.02%
$ 20.21 million $ 3.95 million
Dec 15, 6 AM $ 175.8
-0.04%
$ 20.21 million $ 3.9 million
Dec 15, 5 AM $ 175.87
+0.10%
$ 20.22 million $ 3.88 million
Dec 15, 4 AM $ 175.7
-0.26%
$ 20.2 million $ 3.88 million
Dec 15, 3 AM $ 176.16
+0.03%
$ 20.25 million $ 3.84 million
Dec 15, 2 AM $ 176.11
+0.15%
$ 20.25 million $ 3.78 million
Dec 15, 1 AM $ 175.85
+0.60%
$ 20.21 million $ 3.66 million
Dec 15, 12 AM $ 174.8
-0.05%
$ 20.09 million $ 3.53 million