NVIDIA xStock Historical Data

NVDAx Page 65
Download
Date Close Price change Market cap Trading volume
Dec 11, 12 AM $ 181.11
+0.12%
$ 20.82 million $ 5.33 million
Dec 10, 11 PM $ 180.89
-0.33%
$ 20.79 million $ 5.31 million
Dec 10, 10 PM $ 181.5
-0.27%
$ 20.86 million $ 5.34 million
Dec 10, 9 PM $ 181.99
-0.83%
$ 20.92 million $ 5.34 million
Dec 10, 8 PM $ 183.52
+0.01%
$ 21.1 million $ 5.33 million
Dec 10, 7 PM $ 183.51
+0.54%
$ 21.1 million $ 5.17 million
Dec 10, 6 PM $ 182.52
-0.11%
$ 20.98 million $ 4.96 million
Dec 10, 5 PM $ 182.72
+0.19%
$ 21.01 million $ 4.93 million
Dec 10, 4 PM $ 182.37
-0.26%
$ 20.97 million $ 5.16 million
Dec 10, 3 PM $ 182.85
-0.83%
$ 21.02 million $ 5.66 million
Dec 10, 2 PM $ 184.37
-0.37%
$ 21.2 million $ 5.89 million
Dec 10, 1 PM $ 185.06
+0.04%
$ 21.27 million $ 5.93 million
Dec 10, 12 PM $ 184.99
-0.04%
$ 21.27 million $ 5.88 million
Dec 10, 11 AM $ 185.06
+0.25%
$ 21.27 million $ 5.79 million
Dec 10, 10 AM $ 184.6
-0.06%
$ 21.22 million $ 5.69 million
Dec 10, 9 AM $ 184.71
-0.03%
$ 21.23 million $ 5.58 million
Dec 10, 8 AM $ 184.76
+0.03%
$ 21.24 million $ 5.57 million
Dec 10, 7 AM $ 184.71
+0.21%
$ 21.23 million $ 5.63 million
Dec 10, 6 AM $ 184.36
+0.15%
$ 21.2 million $ 5.67 million
Dec 10, 5 AM $ 184.08
+0.04%
$ 21.16 million $ 5.94 million
Dec 10, 4 AM $ 184.01
+0.05%
$ 21.15 million $ 5.96 million
Dec 10, 3 AM $ 183.91
+0.00%
$ 21.15 million $ 5.96 million
Dec 10, 2 AM $ 183.91
+0.03%
$ 21.14 million $ 6.02 million
Dec 10, 1 AM $ 183.85
-0.20%
$ 21.14 million $ 6 million
Dec 10, 12 AM $ 184.22
-0.07%
$ 3.25 million $ 5.93 million
Dec 9, 11 PM $ 184.34
-0.05%
$ 3.25 million $ 5.83 million
Dec 9, 10 PM $ 184.44
+0.07%
$ 3.26 million $ 5.87 million
Dec 9, 9 PM $ 184.31
-0.17%
$ 3.25 million $ 5.88 million
Dec 9, 8 PM $ 184.63
+0.25%
$ 3.26 million $ 5.91 million
Dec 9, 7 PM $ 184.18
-0.21%
$ 3.25 million $ 5.95 million
Dec 9, 6 PM $ 184.56
-0.08%
$ 3.26 million $ 5.88 million
Dec 9, 5 PM $ 184.71
+0.03%
$ 3.26 million $ 6.7 million
Dec 9, 4 PM $ 184.65
-0.14%
$ 3.26 million $ 6.77 million
Dec 9, 3 PM $ 184.9
+0.58%
$ 3.26 million $ 6.31 million
Dec 9, 2 PM $ 183.83
-1.21%
$ 3.25 million $ 6.27 million
Dec 9, 1 PM $ 186.08
-0.56%
$ 3.29 million $ 6.54 million
Dec 9, 12 PM $ 187.12
+0.37%
$ 3.3 million $ 6.54 million
Dec 9, 11 AM $ 186.43
-0.07%
$ 3.29 million $ 6.59 million
Dec 9, 10 AM $ 186.56
-1.02%
$ 3.29 million $ 6.56 million
Dec 9, 9 AM $ 188.47
-0.47%
$ 3.33 million $ 6.5 million
Dec 9, 8 AM $ 189.37
-0.16%
$ 3.34 million $ 6.57 million
Dec 9, 7 AM $ 189.67
+0.09%
$ 3.35 million $ 6.56 million
Dec 9, 6 AM $ 189.5
+0.09%
$ 3.35 million $ 6.53 million
Dec 9, 5 AM $ 189.33
-0.06%
$ 3.34 million $ 6.37 million
Dec 9, 4 AM $ 189.45
+0.24%
$ 3.34 million $ 6.31 million
Dec 9, 3 AM $ 189
-0.18%
$ 3.34 million $ 5.43 million
Dec 9, 2 AM $ 189.35
-0.03%
$ 3.34 million $ 5.34 million
Dec 9, 1 AM $ 189.4
-0.10%
$ 3.34 million $ 5.33 million
Dec 9, 12 AM $ 189.59
+0.18%
$ 3.35 million $ 5.32 million
Dec 8, 11 PM $ 189.25
-0.44%
$ 3.34 million $ 5.4 million