NVIDIA xStock Historical Data

NVDAx Page 63
Download
Date Close Price change Market cap Trading volume
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
Dec 14, 11 PM $ 174.89
+0.06%
$ 20.11 million $ 3.47 million
Dec 14, 10 PM $ 174.78
-0.21%
$ 20.09 million $ 3.34 million
Dec 14, 9 PM $ 175.15
+0.15%
$ 20.13 million $ 3.23 million
Dec 14, 8 PM $ 174.89
+0.02%
$ 20.1 million $ 3.18 million
Dec 14, 7 PM $ 174.86
-0.02%
$ 20.1 million $ 3.12 million
Dec 14, 6 PM $ 174.9
-0.14%
$ 20.11 million $ 3.06 million
Dec 14, 5 PM $ 175.14
+0.14%
$ 20.13 million $ 3.09 million
Dec 14, 4 PM $ 174.9
+0.00%
$ 20.11 million $ 3 million
Dec 14, 3 PM $ 174.9
-0.06%
$ 20.11 million $ 2.99 million
Dec 14, 2 PM $ 175
-0.02%
$ 20.12 million $ 3.1 million
Dec 14, 1 PM $ 175.05
+0.01%
$ 20.12 million $ 3.07 million
Dec 14, 12 PM $ 175.03
-0.01%
$ 20.12 million $ 3.09 million
Dec 14, 11 AM $ 175.04
-0.03%
$ 20.12 million $ 3.07 million
Dec 14, 10 AM $ 175.09
-0.04%
$ 20.13 million $ 3.02 million
Dec 14, 9 AM $ 175.17
+0.08%
$ 20.14 million $ 3.04 million
Dec 14, 8 AM $ 175.03
+0.01%
$ 20.12 million $ 3.11 million
Dec 14, 7 AM $ 175.02
+0.02%
$ 20.12 million $ 3.19 million
Dec 14, 6 AM $ 174.98
-0.02%
$ 20.11 million $ 3.24 million
Dec 14, 5 AM $ 175.02
+0.00%
$ 20.12 million $ 3.32 million
Dec 14, 4 AM $ 175.03
-0.04%
$ 20.12 million $ 3.29 million
Dec 14, 3 AM $ 175.12
-0.03%
$ 20.13 million $ 3.29 million
Dec 14, 2 AM $ 175.17
+0.05%
$ 20.14 million $ 3.37 million
Dec 14, 1 AM $ 175.09
-0.07%
$ 20.13 million $ 3.38 million
Dec 14, 12 AM $ 175.2
+0.09%
$ 20.14 million $ 3.38 million
Dec 13, 11 PM $ 175.05
-0.05%
$ 20.12 million $ 3.38 million
Dec 13, 10 PM $ 175.13
+0.01%
$ 20.13 million $ 3.37 million
Dec 13, 9 PM $ 175.11
-0.04%
$ 20.13 million $ 3.38 million
Dec 13, 8 PM $ 175.19
-0.02%
$ 20.14 million $ 3.39 million
Dec 13, 7 PM $ 175.22
-0.02%
$ 20.14 million $ 3.55 million
Dec 13, 6 PM $ 175.25
-0.03%
$ 20.15 million $ 3.57 million
Dec 13, 5 PM $ 175.31
-0.06%
$ 20.15 million $ 3.97 million
Dec 13, 4 PM $ 175.4
-0.02%
$ 20.16 million $ 4.03 million
Dec 13, 3 PM $ 175.44
-0.01%
$ 20.17 million $ 4.99 million
Dec 13, 2 PM $ 175.46
+0.01%
$ 20.17 million $ 5.22 million
Dec 13, 1 PM $ 175.45
-0.07%
$ 20.17 million $ 5.35 million
Dec 13, 12 PM $ 175.57
-0.06%
$ 20.18 million $ 5.35 million
Dec 13, 11 AM $ 175.68
+0.00%
$ 20.19 million $ 5.44 million
Dec 13, 10 AM $ 175.68
+0.06%
$ 20.2 million $ 5.42 million
Dec 13, 9 AM $ 175.58
+0.09%
$ 20.18 million $ 5.4 million
Dec 13, 8 AM $ 175.43
+0.08%
$ 20.17 million $ 5.4 million
Dec 13, 7 AM $ 175.29
+0.13%
$ 20.15 million $ 5.39 million
Dec 13, 6 AM $ 175.06
-0.09%
$ 20.12 million $ 5.36 million
Dec 13, 5 AM $ 175.22
+0.05%
$ 20.14 million $ 5.31 million
Dec 13, 4 AM $ 175.13
-0.04%
$ 20.13 million $ 5.35 million
Dec 13, 3 AM $ 175.2
+0.02%
$ 20.14 million $ 5.38 million
Dec 13, 2 AM $ 175.17
+0.01%
$ 20.14 million $ 5.45 million
Dec 13, 1 AM $ 175.15
+0.08%
$ 20.14 million $ 5.48 million
Dec 13, 12 AM $ 175.02
+0.05%
$ 20.12 million $ 5.69 million