NVIDIA xStock Historical Data

NVDAx Page 69
Download
Date Close Price change Market cap Trading volume
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
Dec 2, 9 PM $ 181.27
-0.08%
$ 3.2 million $ 4.77 million
Dec 2, 8 PM $ 181.42
-0.07%
$ 3.2 million $ 4.85 million
Dec 2, 7 PM $ 181.55
+0.17%
$ 3.21 million $ 4.74 million
Dec 2, 6 PM $ 181.23
-0.20%
$ 3.2 million $ 4.72 million
Dec 2, 5 PM $ 181.59
+0.22%
$ 3.21 million $ 4.66 million
Dec 2, 4 PM $ 181.2
-1.35%
$ 3.2 million $ 4.58 million
Dec 2, 3 PM $ 183.73
-0.59%
$ 3.24 million $ 4.51 million
Dec 2, 2 PM $ 184.81
+1.58%
$ 3.26 million $ 4.54 million
Dec 2, 1 PM $ 181.94
+0.42%
$ 3.21 million $ 4.69 million
Dec 2, 12 PM $ 181.18
+0.00%
$ 3.2 million $ 4.72 million
Dec 2, 11 AM $ 181.17
+0.37%
$ 3.2 million $ 4.88 million
Dec 2, 10 AM $ 180.51
+0.33%
$ 3.19 million $ 4.86 million
Dec 2, 9 AM $ 179.94
+0.22%
$ 3.18 million $ 4.85 million
Dec 2, 8 AM $ 179.53
+0.03%
$ 3.17 million $ 4.92 million
Dec 2, 7 AM $ 179.48
-0.13%
$ 3.17 million $ 5.6 million
Dec 2, 6 AM $ 179.71
-0.10%
$ 3.17 million $ 5.59 million
Dec 2, 5 AM $ 179.88
-0.13%
$ 3.18 million $ 5.54 million
Dec 2, 4 AM $ 180.12
+0.07%
$ 3.18 million $ 5.8 million
Dec 2, 3 AM $ 180
-0.05%
$ 3.18 million $ 5.97 million
Dec 2, 2 AM $ 180.09
-0.10%
$ 3.18 million $ 6.24 million
Dec 2, 1 AM $ 180.27
+0.24%
$ 3.18 million $ 6.47 million
Dec 2, 12 AM $ 179.85
-0.01%
$ 3.17 million $ 6.61 million
Dec 1, 11 PM $ 179.86
+0.02%
$ 3.18 million $ 7.56 million
Dec 1, 10 PM $ 179.82
-0.09%
$ 3.17 million $ 7.61 million
Dec 1, 9 PM $ 179.99
+0.31%
$ 3.18 million $ 7.55 million
Dec 1, 8 PM $ 179.46
+0.25%
$ 3.17 million $ 7.5 million
Dec 1, 7 PM $ 179.02
-0.28%
$ 3.16 million $ 7.4 million
Dec 1, 6 PM $ 179.53
+0.07%
$ 3.17 million $ 7.34 million
Dec 1, 5 PM $ 179.4
-0.01%
$ 3.17 million $ 7.3 million
Dec 1, 4 PM $ 179.42
+0.01%
$ 3.17 million $ 7.22 million
Dec 1, 3 PM $ 179.41
+0.80%
$ 3.17 million $ 7.02 million
Dec 1, 2 PM $ 178
+1.83%
$ 3.14 million $ 6.58 million
Dec 1, 1 PM $ 174.8
+0.71%
$ 3.09 million $ 6.16 million
Dec 1, 12 PM $ 173.57
-0.92%
$ 3.06 million $ 6.23 million
Dec 1, 11 AM $ 175.19
-0.19%
$ 3.09 million $ 6.03 million
Dec 1, 10 AM $ 175.52
+0.24%
$ 3.1 million $ 5.94 million
Dec 1, 9 AM $ 175.11
-0.22%
$ 3.09 million $ 5.84 million
Dec 1, 8 AM $ 175.49
+0.25%
$ 3.1 million $ 5.75 million
Dec 1, 7 AM $ 175.05
+0.10%
$ 3.09 million $ 4.99 million
Dec 1, 6 AM $ 174.88
+0.62%
$ 3.09 million $ 4.82 million
Dec 1, 5 AM $ 173.8
-0.23%
$ 3.07 million $ 4.6 million
Dec 1, 4 AM $ 174.2
-0.14%
$ 3.08 million $ 3.95 million
Dec 1, 3 AM $ 174.44
-0.16%
$ 3.08 million $ 3.74 million
Dec 1, 2 AM $ 174.73
-0.32%
$ 3.08 million $ 3.47 million
Dec 1, 1 AM $ 175.29
-0.69%
$ 3.09 million $ 3.25 million
Dec 1, 12 AM $ 176.5
-0.16%
$ 3.12 million $ 2.81 million
Nov 30, 11 PM $ 176.78
-0.04%
$ 3.12 million $ 2.03 million
Nov 30, 10 PM $ 176.86
-0.02%
$ 3.12 million $ 1.93 million