NVIDIA xStock Historical Data

NVDAx Page 73
Download
Date Close Price change Market cap Trading volume
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
Nov 24, 7 PM $ 181.28
-0.40%
$ 3.2 million $ 6.61 million
Nov 24, 6 PM $ 182.01
-0.42%
$ 3.21 million $ 6.56 million
Nov 24, 5 PM $ 182.79
+0.22%
$ 3.23 million $ 6.2 million
Nov 24, 4 PM $ 182.39
+2.00%
$ 3.22 million $ 5.96 million
Nov 24, 3 PM $ 178.82
+0.52%
$ 3.16 million $ 5.11 million
Nov 24, 2 PM $ 177.9
-0.98%
$ 3.14 million $ 4.66 million
Nov 24, 1 PM $ 179.66
-0.07%
$ 3.17 million $ 3.89 million
Nov 24, 12 PM $ 179.79
+0.14%
$ 3.17 million $ 3.75 million
Nov 24, 11 AM $ 179.38
-0.09%
$ 3.17 million $ 3.74 million
Nov 24, 10 AM $ 179.54
-0.30%
$ 3.17 million $ 3.83 million
Nov 24, 9 AM $ 180.12
-0.61%
$ 3.18 million $ 3.76 million
Nov 24, 8 AM $ 181.24
+0.27%
$ 3.2 million $ 3.59 million
Nov 24, 7 AM $ 180.75
+0.12%
$ 3.19 million $ 3.57 million
Nov 24, 6 AM $ 180.53
-0.09%
$ 3.19 million $ 3.58 million
Nov 24, 5 AM $ 180.69
+0.13%
$ 3.19 million $ 3.53 million
Nov 24, 4 AM $ 180.46
-0.43%
$ 3.19 million $ 3.54 million
Nov 24, 3 AM $ 181.25
+0.09%
$ 3.2 million $ 3.64 million
Nov 24, 2 AM $ 181.08
+0.11%
$ 3.2 million $ 3.96 million
Nov 24, 1 AM $ 180.95
-0.39%
$ 3.19 million $ 3.97 million
Nov 24, 12 AM $ 181.67
+0.44%
$ 3.21 million $ 3.61 million
Nov 23, 11 PM $ 180.87
+0.00%
$ 3.19 million $ 3.51 million
Nov 23, 10 PM $ 180.87
+0.24%
$ 3.19 million $ 3.44 million
Nov 23, 9 PM $ 180.45
+0.10%
$ 3.19 million $ 3.45 million
Nov 23, 8 PM $ 180.26
-0.01%
$ 3.18 million $ 3.42 million
Nov 23, 7 PM $ 180.29
+0.00%
$ 3.18 million $ 3.38 million
Nov 23, 6 PM $ 180.3
+0.00%
$ 3.18 million $ 2.85 million
Nov 23, 5 PM $ 180.3
+0.00%
$ 3.18 million $ 2.85 million
Nov 23, 4 PM $ 180.3
+0.04%
$ 3.18 million $ 2.76 million
Nov 23, 3 PM $ 180.24
-0.03%
$ 3.18 million $ 2.65 million
Nov 23, 2 PM $ 180.3
-0.07%
$ 3.18 million $ 2.61 million
Nov 23, 1 PM $ 180.42
-0.06%
$ 3.19 million $ 2.58 million
Nov 23, 12 PM $ 180.53
-0.03%
$ 3.19 million $ 2.56 million
Nov 23, 11 AM $ 180.58
-0.02%
$ 3.19 million $ 2.49 million
Nov 23, 10 AM $ 180.61
+0.18%
$ 3.19 million $ 2.47 million
Nov 23, 9 AM $ 180.28
-0.10%
$ 3.18 million $ 2.49 million
Nov 23, 8 AM $ 180.46
+0.01%
$ 3.19 million $ 2.52 million
Nov 23, 7 AM $ 180.44
+0.04%
$ 3.19 million $ 2.59 million
Nov 23, 6 AM $ 180.42
-0.33%
$ 3.19 million $ 2.66 million
Nov 23, 5 AM $ 181.02
-0.06%
$ 3.2 million $ 2.66 million
Nov 23, 4 AM $ 181.14
+0.33%
$ 3.2 million $ 2.67 million
Nov 23, 3 AM $ 180.55
+0.14%
$ 3.19 million $ 2.58 million
Nov 23, 2 AM $ 180.29
+0.12%
$ 3.18 million $ 2.37 million
Nov 23, 1 AM $ 180.08
+0.05%
$ 3.18 million $ 2.22 million
Nov 23, 12 AM $ 179.99
-0.06%
$ 3.18 million $ 2.17 million
Nov 22, 11 PM $ 180.11
+0.07%
$ 3.18 million $ 2.21 million
Nov 22, 10 PM $ 179.99
-0.10%
$ 3.18 million $ 2.28 million
Nov 22, 9 PM $ 180.16
+0.01%
$ 3.18 million $ 2.37 million
Nov 22, 8 PM $ 180.15
-0.02%
$ 3.18 million $ 2.99 million