NVIDIA xStock Historical Data

NVDAx Page 64
Download
Date Close Price change Market cap Trading volume
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
Dec 12, 11 PM $ 174.93
-0.12%
$ 20.11 million $ 6.15 million
Dec 12, 10 PM $ 175.14
+0.01%
$ 20.13 million $ 6.23 million
Dec 12, 9 PM $ 175.12
+0.01%
$ 20.13 million $ 6.3 million
Dec 12, 8 PM $ 175.1
-0.56%
$ 20.13 million $ 6.5 million
Dec 12, 7 PM $ 176.09
-0.58%
$ 20.24 million $ 6.47 million
Dec 12, 6 PM $ 177.12
+0.15%
$ 20.36 million $ 6.57 million
Dec 12, 5 PM $ 176.86
+0.66%
$ 20.33 million $ 6.31 million
Dec 12, 4 PM $ 175.7
-2.07%
$ 20.2 million $ 6.31 million
Dec 12, 3 PM $ 179.42
-0.87%
$ 20.63 million $ 5.51 million
Dec 12, 2 PM $ 180.99
-0.33%
$ 20.81 million $ 5.44 million
Dec 12, 1 PM $ 181.6
-0.30%
$ 20.88 million $ 6.04 million
Dec 12, 12 PM $ 182.15
+1.02%
$ 20.94 million $ 6.1 million
Dec 12, 11 AM $ 180.32
+0.44%
$ 20.73 million $ 6.07 million
Dec 12, 10 AM $ 179.54
+0.19%
$ 20.64 million $ 6.09 million
Dec 12, 9 AM $ 179.19
-0.64%
$ 20.6 million $ 6.1 million
Dec 12, 8 AM $ 180.35
-0.03%
$ 20.73 million $ 6.06 million
Dec 12, 7 AM $ 180.4
-0.09%
$ 20.74 million $ 6.09 million
Dec 12, 6 AM $ 180.57
+0.00%
$ 20.76 million $ 6.12 million
Dec 12, 5 AM $ 180.57
+0.10%
$ 20.76 million $ 6.17 million
Dec 12, 4 AM $ 180.39
-0.01%
$ 20.74 million $ 6.2 million
Dec 12, 3 AM $ 180.41
-0.20%
$ 20.74 million $ 6.3 million
Dec 12, 2 AM $ 180.77
+0.26%
$ 20.78 million $ 6.45 million
Dec 12, 1 AM $ 180.3
+0.15%
$ 20.73 million $ 6.75 million
Dec 12, 12 AM $ 180.03
-0.13%
$ 20.69 million $ 6.7 million
Dec 11, 11 PM $ 180.27
+0.09%
$ 20.73 million $ 6.4 million
Dec 11, 10 PM $ 180.12
-0.34%
$ 20.71 million $ 6.36 million
Dec 11, 9 PM $ 180.74
+0.16%
$ 20.78 million $ 6.36 million
Dec 11, 8 PM $ 180.44
-0.15%
$ 20.74 million $ 6.34 million
Dec 11, 7 PM $ 180.72
+0.55%
$ 20.77 million $ 6.58 million
Dec 11, 6 PM $ 179.73
+0.67%
$ 20.66 million $ 7.13 million
Dec 11, 5 PM $ 178.54
+0.55%
$ 20.52 million $ 7.09 million
Dec 11, 4 PM $ 177.55
+0.18%
$ 20.41 million $ 7.07 million
Dec 11, 3 PM $ 177.24
+0.18%
$ 20.37 million $ 7.11 million
Dec 11, 2 PM $ 176.93
-2.22%
$ 20.34 million $ 6.37 million
Dec 11, 1 PM $ 180.95
-0.16%
$ 20.8 million $ 5.92 million
Dec 11, 12 PM $ 181.24
+0.31%
$ 20.83 million $ 5.97 million
Dec 11, 11 AM $ 180.68
+0.12%
$ 20.77 million $ 6.02 million
Dec 11, 10 AM $ 180.47
+0.09%
$ 20.75 million $ 6.08 million
Dec 11, 9 AM $ 180.32
+0.24%
$ 20.73 million $ 6.16 million
Dec 11, 8 AM $ 179.89
+0.03%
$ 20.68 million $ 6.17 million
Dec 11, 7 AM $ 179.83
+0.05%
$ 20.67 million $ 6.05 million
Dec 11, 6 AM $ 179.75
-0.14%
$ 20.66 million $ 5.99 million
Dec 11, 5 AM $ 180.01
+0.03%
$ 20.69 million $ 5.94 million
Dec 11, 4 AM $ 179.96
+0.20%
$ 20.69 million $ 5.91 million
Dec 11, 3 AM $ 179.6
-0.27%
$ 20.65 million $ 5.81 million
Dec 11, 2 AM $ 180.09
-0.56%
$ 20.7 million $ 5.64 million
Dec 11, 1 AM $ 181.1
+0.00%
$ 20.82 million $ 5.38 million
Dec 11, 12 AM $ 181.11
+0.12%
$ 20.82 million $ 5.33 million