NVIDIA xStock Historical Data

NVDAx Page 67
Download
Date Close Price change Market cap Trading volume
Dec 7, 12 AM $ 182.68
+0.02%
$ 3.23 million $ 1.39 million
Dec 6, 11 PM $ 182.64
+0.04%
$ 3.22 million $ 1.39 million
Dec 6, 10 PM $ 182.56
-0.05%
$ 3.22 million $ 1.37 million
Dec 6, 9 PM $ 182.66
+0.15%
$ 3.22 million $ 1.38 million
Dec 6, 8 PM $ 182.38
-0.02%
$ 3.22 million $ 1.37 million
Dec 6, 7 PM $ 182.42
-0.02%
$ 3.22 million $ 1.4 million
Dec 6, 6 PM $ 182.46
-0.01%
$ 3.22 million $ 1.41 million
Dec 6, 5 PM $ 182.48
+0.00%
$ 3.22 million $ 1.68 million
Dec 6, 4 PM $ 182.47
-0.02%
$ 3.22 million $ 1.77 million
Dec 6, 3 PM $ 182.5
+0.09%
$ 3.22 million $ 2.05 million
Dec 6, 2 PM $ 182.35
+0.08%
$ 3.22 million $ 2.19 million
Dec 6, 1 PM $ 182.21
+0.03%
$ 3.22 million $ 2.3 million
Dec 6, 12 PM $ 182.15
-0.02%
$ 3.22 million $ 2.42 million
Dec 6, 11 AM $ 182.18
-0.04%
$ 3.22 million $ 2.42 million
Dec 6, 10 AM $ 182.25
-0.07%
$ 3.22 million $ 2.44 million
Dec 6, 9 AM $ 182.37
+0.04%
$ 3.22 million $ 2.48 million
Dec 6, 8 AM $ 182.3
-0.02%
$ 3.22 million $ 2.58 million
Dec 6, 7 AM $ 182.33
-0.05%
$ 3.22 million $ 2.58 million
Dec 6, 6 AM $ 182.43
+0.01%
$ 3.22 million $ 2.6 million
Dec 6, 5 AM $ 182.42
+0.07%
$ 3.22 million $ 3.07 million
Dec 6, 4 AM $ 182.29
+0.03%
$ 3.22 million $ 3.08 million
Dec 6, 3 AM $ 182.25
+0.01%
$ 3.22 million $ 3.11 million
Dec 6, 2 AM $ 182.24
-0.02%
$ 3.22 million $ 3.09 million
Dec 6, 1 AM $ 182.28
+0.05%
$ 3.22 million $ 3.1 million
Dec 6, 12 AM $ 182.19
-0.02%
$ 3.22 million $ 3.09 million
Dec 5, 11 PM $ 182.22
-0.01%
$ 3.22 million $ 3.09 million
Dec 5, 10 PM $ 182.24
+0.01%
$ 3.22 million $ 3.1 million
Dec 5, 9 PM $ 182.22
+0.06%
$ 3.22 million $ 3.09 million
Dec 5, 8 PM $ 182.11
+0.27%
$ 3.22 million $ 3.11 million
Dec 5, 7 PM $ 181.62
-0.18%
$ 3.21 million $ 2.94 million
Dec 5, 6 PM $ 181.94
+0.00%
$ 3.21 million $ 2.99 million
Dec 5, 5 PM $ 181.95
-0.09%
$ 3.21 million $ 2.77 million
Dec 5, 4 PM $ 182.11
+0.00%
$ 3.22 million $ 2.81 million
Dec 5, 3 PM $ 182.11
+0.27%
$ 3.22 million $ 2.59 million
Dec 5, 2 PM $ 181.62
-1.16%
$ 3.21 million $ 2.65 million
Dec 5, 1 PM $ 183.74
-0.22%
$ 3.24 million $ 2.61 million
Dec 5, 12 PM $ 184.15
-0.11%
$ 3.25 million $ 2.66 million
Dec 5, 11 AM $ 184.36
-0.01%
$ 3.26 million $ 2.77 million
Dec 5, 10 AM $ 184.37
-0.12%
$ 3.26 million $ 2.84 million
Dec 5, 9 AM $ 184.59
+0.10%
$ 3.26 million $ 2.81 million
Dec 5, 8 AM $ 184.4
-0.09%
$ 3.26 million $ 2.75 million
Dec 5, 7 AM $ 184.56
+0.21%
$ 3.26 million $ 2.75 million
Dec 5, 6 AM $ 184.17
+0.02%
$ 3.25 million $ 2.76 million
Dec 5, 5 AM $ 184.12
+0.12%
$ 3.25 million $ 2.79 million
Dec 5, 4 AM $ 183.9
+0.07%
$ 3.25 million $ 2.84 million
Dec 5, 3 AM $ 183.77
+0.13%
$ 3.24 million $ 2.85 million
Dec 5, 2 AM $ 183.53
+0.12%
$ 3.24 million $ 2.88 million
Dec 5, 1 AM $ 183.31
+0.15%
$ 3.24 million $ 2.94 million
Dec 5, 12 AM $ 183.05
+0.02%
$ 3.23 million $ 3.03 million
Dec 4, 11 PM $ 183.01
-0.08%
$ 3.23 million $ 3.2 million