NVIDIA xStock Historical Data

NVDAx Page 71
Download
Date Close Price change Market cap Trading volume
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
Nov 28, 8 PM $ 176.63
+0.00%
$ 3.12 million $ 7.08 million
Nov 28, 7 PM $ 176.63
+0.06%
$ 3.12 million $ 6.84 million
Nov 28, 6 PM $ 176.53
-0.18%
$ 3.12 million $ 6.65 million
Nov 28, 5 PM $ 176.84
-0.08%
$ 3.12 million $ 6.53 million
Nov 28, 4 PM $ 176.98
-0.50%
$ 3.12 million $ 6.24 million
Nov 28, 3 PM $ 177.87
-0.15%
$ 3.14 million $ 6.01 million
Nov 28, 2 PM $ 178.14
-1.12%
$ 3.15 million $ 5.77 million
Nov 28, 1 PM $ 180.15
-0.35%
$ 3.18 million $ 5.2 million
Nov 28, 12 PM $ 180.79
+0.15%
$ 3.19 million $ 5.12 million
Nov 28, 11 AM $ 180.51
+0.02%
$ 3.19 million $ 5.08 million
Nov 28, 10 AM $ 180.47
+0.13%
$ 3.19 million $ 4.98 million
Nov 28, 9 AM $ 180.24
-0.14%
$ 3.18 million $ 4.99 million
Nov 28, 8 AM $ 180.49
-0.05%
$ 3.19 million $ 4.9 million
Nov 28, 7 AM $ 180.58
-0.02%
$ 3.19 million $ 4.82 million
Nov 28, 6 AM $ 180.62
+0.01%
$ 3.19 million $ 4.75 million
Nov 28, 5 AM $ 180.61
-0.05%
$ 3.19 million $ 4.69 million
Nov 28, 4 AM $ 180.69
+0.08%
$ 3.19 million $ 4.65 million
Nov 28, 3 AM $ 180.54
-0.02%
$ 3.19 million $ 4.66 million
Nov 28, 2 AM $ 180.57
+0.14%
$ 3.19 million $ 4.65 million
Nov 28, 1 AM $ 180.33
+0.07%
$ 3.18 million $ 4.13 million
Nov 28, 12 AM $ 180.19
-0.04%
$ 3.18 million $ 3.12 million
Nov 27, 11 PM $ 180.29
+0.04%
$ 3.18 million $ 3.15 million
Nov 27, 10 PM $ 180.21
+0.02%
$ 3.18 million $ 3 million
Nov 27, 9 PM $ 180.18
+0.11%
$ 3.18 million $ 2.96 million
Nov 27, 8 PM $ 179.99
-0.02%
$ 3.18 million $ 2.82 million
Nov 27, 7 PM $ 180.04
+0.01%
$ 3.18 million $ 4.38 million
Nov 27, 6 PM $ 180.02
-0.07%
$ 3.18 million $ 4.53 million
Nov 27, 5 PM $ 180.15
+0.05%
$ 3.18 million $ 4.76 million
Nov 27, 4 PM $ 180.06
-0.07%
$ 3.18 million $ 5.07 million
Nov 27, 3 PM $ 180.19
+0.09%
$ 3.18 million $ 5.29 million
Nov 27, 2 PM $ 180.02
+0.04%
$ 3.18 million $ 5.75 million
Nov 27, 1 PM $ 179.95
-0.02%
$ 3.18 million $ 6.47 million
Nov 27, 12 PM $ 179.99
+0.08%
$ 3.18 million $ 6.56 million
Nov 27, 11 AM $ 179.84
-0.05%
$ 3.18 million $ 6.65 million
Nov 27, 10 AM $ 179.93
-0.02%
$ 3.18 million $ 6.74 million
Nov 27, 9 AM $ 179.97
-0.04%
$ 3.18 million $ 6.71 million
Nov 27, 8 AM $ 180.04
+0.21%
$ 3.18 million $ 6.93 million
Nov 27, 7 AM $ 179.66
-0.13%
$ 3.17 million $ 7.36 million
Nov 27, 6 AM $ 179.89
+0.11%
$ 3.18 million $ 7.34 million
Nov 27, 5 AM $ 179.69
-0.07%
$ 3.17 million $ 7.34 million
Nov 27, 4 AM $ 179.81
+0.00%
$ 3.17 million $ 7.33 million
Nov 27, 3 AM $ 179.81
+0.02%
$ 3.17 million $ 7.33 million
Nov 27, 2 AM $ 179.78
+0.07%
$ 3.17 million $ 7.36 million
Nov 27, 1 AM $ 179.64
-0.04%
$ 3.17 million $ 7.18 million
Nov 27, 12 AM $ 179.72
-0.15%
$ 3.17 million $ 7.14 million
Nov 26, 11 PM $ 179.98
+0.11%
$ 3.18 million $ 7.06 million
Nov 26, 10 PM $ 179.78
-0.03%
$ 3.17 million $ 7.07 million
Nov 26, 9 PM $ 179.83
-0.26%
$ 3.17 million $ 7.07 million