NVIDIA xStock Historical Data

NVDAx Page 70
Download
Date Close Price change Market cap Trading volume
Nov 30, 10 PM $ 176.86
-0.02%
$ 3.12 million $ 1.93 million
Nov 30, 9 PM $ 176.89
+0.00%
$ 3.12 million $ 1.92 million
Nov 30, 8 PM $ 176.89
-0.01%
$ 3.12 million $ 1.86 million
Nov 30, 7 PM $ 176.9
+0.01%
$ 3.12 million $ 1.85 million
Nov 30, 6 PM $ 176.89
-0.03%
$ 3.12 million $ 1.86 million
Nov 30, 5 PM $ 176.94
+0.01%
$ 3.12 million $ 1.92 million
Nov 30, 4 PM $ 176.93
+0.00%
$ 3.12 million $ 1.94 million
Nov 30, 3 PM $ 176.93
+0.04%
$ 3.12 million $ 1.89 million
Nov 30, 2 PM $ 176.86
+0.01%
$ 3.12 million $ 1.88 million
Nov 30, 1 PM $ 176.84
+0.04%
$ 3.12 million $ 1.77 million
Nov 30, 12 PM $ 176.77
-0.02%
$ 3.12 million $ 1.55 million
Nov 30, 11 AM $ 176.81
-0.01%
$ 3.12 million $ 1.54 million
Nov 30, 10 AM $ 176.82
-0.02%
$ 3.12 million $ 1.54 million
Nov 30, 9 AM $ 176.86
+0.04%
$ 3.12 million $ 1.54 million
Nov 30, 8 AM $ 176.78
-0.05%
$ 3.12 million $ 1.51 million
Nov 30, 7 AM $ 176.87
-0.01%
$ 3.12 million $ 1.58 million
Nov 30, 6 AM $ 176.9
+0.02%
$ 3.12 million $ 1.61 million
Nov 30, 5 AM $ 176.88
+0.12%
$ 3.12 million $ 1.66 million
Nov 30, 4 AM $ 176.67
+0.07%
$ 3.12 million $ 1.68 million
Nov 30, 3 AM $ 176.55
-0.20%
$ 3.12 million $ 1.7 million
Nov 30, 2 AM $ 176.9
+0.16%
$ 3.12 million $ 1.67 million
Nov 30, 1 AM $ 176.62
+0.05%
$ 3.12 million $ 1.64 million
Nov 30, 12 AM $ 176.53
-0.01%
$ 3.12 million $ 1.63 million
Nov 29, 11 PM $ 176.54
+0.00%
$ 3.12 million $ 1.73 million
Nov 29, 10 PM $ 176.53
+0.01%
$ 3.12 million $ 1.76 million
Nov 29, 9 PM $ 176.51
-0.07%
$ 3.12 million $ 1.94 million
Nov 29, 8 PM $ 176.63
+0.01%
$ 3.12 million $ 2.21 million
Nov 29, 7 PM $ 176.61
+0.02%
$ 3.12 million $ 2.46 million
Nov 29, 6 PM $ 176.57
+0.03%
$ 3.12 million $ 2.85 million
Nov 29, 5 PM $ 176.51
+0.02%
$ 3.12 million $ 2.94 million
Nov 29, 4 PM $ 176.48
-0.05%
$ 3.12 million $ 3.2 million
Nov 29, 3 PM $ 176.56
-0.06%
$ 3.12 million $ 3.45 million
Nov 29, 2 PM $ 176.66
+0.01%
$ 3.12 million $ 3.66 million
Nov 29, 1 PM $ 176.65
+0.02%
$ 3.12 million $ 4.26 million
Nov 29, 12 PM $ 176.61
-0.04%
$ 3.12 million $ 4.42 million
Nov 29, 11 AM $ 176.67
+0.05%
$ 3.12 million $ 4.49 million
Nov 29, 10 AM $ 176.59
+0.04%
$ 3.12 million $ 4.58 million
Nov 29, 9 AM $ 176.52
+0.20%
$ 3.12 million $ 3.93 million
Nov 29, 8 AM $ 176.17
-0.40%
$ 3.11 million $ 4.01 million
Nov 29, 7 AM $ 176.87
+0.00%
$ 3.12 million $ 4.06 million
Nov 29, 6 AM $ 176.88
+0.07%
$ 3.12 million $ 4.14 million
Nov 29, 5 AM $ 176.76
+0.04%
$ 3.12 million $ 5.49 million
Nov 29, 4 AM $ 176.68
-0.01%
$ 3.12 million $ 5.53 million
Nov 29, 3 AM $ 176.7
+0.13%
$ 3.12 million $ 5.54 million
Nov 29, 2 AM $ 176.46
+0.00%
$ 3.12 million $ 5.6 million
Nov 29, 1 AM $ 176.46
-0.05%
$ 3.12 million $ 6.04 million
Nov 29, 12 AM $ 176.55
+0.00%
$ 3.12 million $ 6.67 million
Nov 28, 11 PM $ 176.55
+0.03%
$ 3.12 million $ 6.66 million
Nov 28, 10 PM $ 176.51
-0.05%
$ 3.12 million $ 7.21 million
Nov 28, 9 PM $ 176.59
-0.02%
$ 3.12 million $ 7.1 million