NVIDIA xStock Historical Data

NVDAx Page 72
Download
Date Close Price change Market cap Trading volume
Nov 26, 9 PM $ 179.83
-0.26%
$ 3.17 million $ 7.07 million
Nov 26, 8 PM $ 180.31
+0.10%
$ 3.18 million $ 7.03 million
Nov 26, 7 PM $ 180.12
-0.11%
$ 3.18 million $ 6.98 million
Nov 26, 6 PM $ 180.31
-0.40%
$ 3.18 million $ 7.13 million
Nov 26, 5 PM $ 181.05
+0.03%
$ 3.2 million $ 6.95 million
Nov 26, 4 PM $ 180.99
+0.37%
$ 3.2 million $ 7.04 million
Nov 26, 3 PM $ 180.33
+0.64%
$ 3.18 million $ 5.97 million
Nov 26, 2 PM $ 179.19
-1.13%
$ 3.16 million $ 6.67 million
Nov 26, 1 PM $ 181.23
+2.36%
$ 3.2 million $ 7.12 million
Nov 26, 12 PM $ 177.06
+0.15%
$ 3.13 million $ 7.45 million
Nov 26, 11 AM $ 176.8
-0.04%
$ 3.12 million $ 7.58 million
Nov 26, 10 AM $ 176.87
+0.83%
$ 3.12 million $ 7.64 million
Nov 26, 9 AM $ 175.42
-0.99%
$ 3.1 million $ 7.73 million
Nov 26, 8 AM $ 177.18
-0.50%
$ 3.13 million $ 8.09 million
Nov 26, 7 AM $ 178.07
-0.10%
$ 3.14 million $ 7.66 million
Nov 26, 6 AM $ 178.24
+0.01%
$ 3.15 million $ 7.73 million
Nov 26, 5 AM $ 178.22
+0.26%
$ 3.15 million $ 7.74 million
Nov 26, 4 AM $ 177.75
-0.17%
$ 3.14 million $ 7.76 million
Nov 26, 3 AM $ 178.06
-0.22%
$ 3.14 million $ 7.76 million
Nov 26, 2 AM $ 178.46
+0.60%
$ 3.15 million $ 7.65 million
Nov 26, 1 AM $ 177.41
+0.20%
$ 3.13 million $ 7.6 million
Nov 26, 12 AM $ 177.05
+0.16%
$ 3.13 million $ 7.59 million
Nov 25, 11 PM $ 176.77
-0.33%
$ 3.12 million $ 7.65 million
Nov 25, 10 PM $ 177.35
+0.32%
$ 3.13 million $ 7.85 million
Nov 25, 9 PM $ 176.79
-0.49%
$ 3.12 million $ 8 million
Nov 25, 8 PM $ 177.67
+1.65%
$ 3.14 million $ 8.06 million
Nov 25, 7 PM $ 174.79
-0.74%
$ 3.08 million $ 8.09 million
Nov 25, 6 PM $ 176.11
+0.35%
$ 3.11 million $ 7.89 million
Nov 25, 5 PM $ 175.49
+0.36%
$ 3.1 million $ 8.1 million
Nov 25, 4 PM $ 174.87
+1.31%
$ 3.09 million $ 8.03 million
Nov 25, 3 PM $ 172.61
+0.04%
$ 3.04 million $ 8.47 million
Nov 25, 2 PM $ 172.54
-0.88%
$ 3.05 million $ 7.75 million
Nov 25, 1 PM $ 174.08
-0.91%
$ 3.07 million $ 7.45 million
Nov 25, 12 PM $ 175.68
+0.24%
$ 3.1 million $ 7.1 million
Nov 25, 11 AM $ 175.26
+0.08%
$ 3.09 million $ 6.99 million
Nov 25, 10 AM $ 175.12
-0.84%
$ 3.09 million $ 6.85 million
Nov 25, 9 AM $ 176.59
-0.99%
$ 3.12 million $ 6.78 million
Nov 25, 8 AM $ 178.32
-0.33%
$ 3.15 million $ 6.38 million
Nov 25, 7 AM $ 178.89
+0.04%
$ 3.16 million $ 6.35 million
Nov 25, 6 AM $ 178.8
-0.03%
$ 3.16 million $ 6.32 million
Nov 25, 5 AM $ 178.85
+0.08%
$ 3.16 million $ 6.4 million
Nov 25, 4 AM $ 178.7
-0.09%
$ 3.16 million $ 6.43 million
Nov 25, 3 AM $ 178.86
-0.01%
$ 3.16 million $ 6.47 million
Nov 25, 2 AM $ 178.87
-0.02%
$ 3.16 million $ 6.52 million
Nov 25, 1 AM $ 178.91
-0.42%
$ 3.16 million $ 6.68 million
Nov 25, 12 AM $ 179.66
-0.01%
$ 3.17 million $ 7.07 million
Nov 24, 11 PM $ 179.67
-0.19%
$ 3.17 million $ 7.14 million
Nov 24, 10 PM $ 180.02
-1.24%
$ 3.18 million $ 6.98 million
Nov 24, 9 PM $ 182.28
+0.11%
$ 3.22 million $ 6.85 million
Nov 24, 8 PM $ 182.07
+0.43%
$ 3.21 million $ 6.79 million