NVIDIA xStock Historical Data

NVDAx Page 68
Download
Date Close Price change Market cap Trading volume
Dec 4, 11 PM $ 183.01
-0.08%
$ 3.23 million $ 3.2 million
Dec 4, 10 PM $ 183.16
-0.03%
$ 3.23 million $ 3.3 million
Dec 4, 9 PM $ 183.21
+0.31%
$ 3.23 million $ 3.41 million
Dec 4, 8 PM $ 182.65
+0.11%
$ 3.22 million $ 3.41 million
Dec 4, 7 PM $ 182.45
-0.48%
$ 3.22 million $ 3.76 million
Dec 4, 6 PM $ 183.33
-0.12%
$ 3.24 million $ 3.58 million
Dec 4, 5 PM $ 183.55
+0.00%
$ 3.24 million $ 3.61 million
Dec 4, 4 PM $ 183.55
+1.00%
$ 3.24 million $ 3.59 million
Dec 4, 3 PM $ 181.74
+0.02%
$ 3.21 million $ 3.55 million
Dec 4, 2 PM $ 181.71
+0.90%
$ 3.21 million $ 3.52 million
Dec 4, 1 PM $ 180.09
-0.10%
$ 3.18 million $ 3.86 million
Dec 4, 12 PM $ 180.25
-0.04%
$ 3.18 million $ 3.73 million
Dec 4, 11 AM $ 180.32
-0.01%
$ 3.18 million $ 3.68 million
Dec 4, 10 AM $ 180.33
-0.07%
$ 3.18 million $ 3.61 million
Dec 4, 9 AM $ 180.45
+0.18%
$ 3.19 million $ 3.64 million
Dec 4, 8 AM $ 180.13
-0.20%
$ 3.18 million $ 3.63 million
Dec 4, 7 AM $ 180.5
+0.13%
$ 3.19 million $ 3.64 million
Dec 4, 6 AM $ 180.27
+0.09%
$ 3.18 million $ 3.72 million
Dec 4, 5 AM $ 180.11
+0.10%
$ 3.18 million $ 3.91 million
Dec 4, 4 AM $ 179.94
+0.06%
$ 3.18 million $ 4 million
Dec 4, 3 AM $ 179.84
-0.01%
$ 3.18 million $ 4.04 million
Dec 4, 2 AM $ 179.85
-0.07%
$ 3.18 million $ 4.07 million
Dec 4, 1 AM $ 179.97
+0.11%
$ 3.18 million $ 4.14 million
Dec 4, 12 AM $ 179.78
+0.00%
$ 3.17 million $ 4.12 million
Dec 3, 11 PM $ 179.78
+0.01%
$ 3.17 million $ 3.65 million
Dec 3, 10 PM $ 179.77
+0.05%
$ 3.17 million $ 3.58 million
Dec 3, 9 PM $ 179.68
+0.10%
$ 3.17 million $ 3.5 million
Dec 3, 8 PM $ 179.5
-0.56%
$ 3.17 million $ 3.47 million
Dec 3, 7 PM $ 180.52
-0.01%
$ 3.19 million $ 3.54 million
Dec 3, 6 PM $ 180.53
+0.13%
$ 3.19 million $ 3.58 million
Dec 3, 5 PM $ 180.3
+0.23%
$ 3.18 million $ 3.62 million
Dec 3, 4 PM $ 179.89
-0.45%
$ 3.18 million $ 3.65 million
Dec 3, 3 PM $ 180.71
+0.64%
$ 3.19 million $ 3.87 million
Dec 3, 2 PM $ 179.56
-2.19%
$ 3.17 million $ 4.35 million
Dec 3, 1 PM $ 183.59
+0.11%
$ 3.24 million $ 4.25 million
Dec 3, 12 PM $ 183.38
+0.56%
$ 3.24 million $ 4.3 million
Dec 3, 11 AM $ 182.37
+0.21%
$ 3.22 million $ 4.29 million
Dec 3, 10 AM $ 181.98
+0.04%
$ 3.21 million $ 4.35 million
Dec 3, 9 AM $ 181.89
-0.01%
$ 3.21 million $ 4.41 million
Dec 3, 8 AM $ 181.9
-0.32%
$ 3.21 million $ 4.45 million
Dec 3, 7 AM $ 182.49
+0.26%
$ 3.22 million $ 4.56 million
Dec 3, 6 AM $ 182.01
+0.03%
$ 3.21 million $ 4.61 million
Dec 3, 5 AM $ 181.96
+0.09%
$ 3.21 million $ 4.6 million
Dec 3, 4 AM $ 181.79
-0.11%
$ 3.21 million $ 4.53 million
Dec 3, 3 AM $ 182
+0.16%
$ 3.21 million $ 4.49 million
Dec 3, 2 AM $ 181.72
+0.27%
$ 3.21 million $ 4.5 million
Dec 3, 1 AM $ 181.23
-0.04%
$ 3.2 million $ 4.41 million
Dec 3, 12 AM $ 181.29
-0.04%
$ 3.2 million $ 4.77 million
Dec 2, 11 PM $ 181.36
-0.01%
$ 3.2 million $ 4.73 million
Dec 2, 10 PM $ 181.38
+0.06%
$ 3.2 million $ 4.74 million