NVIDIA xStock Historical Data

NVDAx Page 74
Download
Date Close Price change Market cap Trading volume
Nov 22, 8 PM $ 180.15
-0.02%
$ 3.18 million $ 2.99 million
Nov 22, 7 PM $ 180.19
+0.04%
$ 3.18 million $ 3.18 million
Nov 22, 6 PM $ 180.11
-0.07%
$ 3.18 million $ 3.42 million
Nov 22, 5 PM $ 180.24
+0.08%
$ 3.18 million $ 4.61 million
Nov 22, 4 PM $ 180.09
+0.02%
$ 3.18 million $ 4.99 million
Nov 22, 3 PM $ 180.05
-0.03%
$ 3.18 million $ 5.62 million
Nov 22, 2 PM $ 180.1
+0.06%
$ 3.18 million $ 8.05 million
Nov 22, 1 PM $ 179.98
+0.05%
$ 3.18 million $ 9.31 million
Nov 22, 12 PM $ 179.9
-0.02%
$ 3.18 million $ 9.81 million
Nov 22, 11 AM $ 179.94
-0.14%
$ 3.18 million $ 10.62 million
Nov 22, 10 AM $ 180.19
-0.02%
$ 3.18 million $ 10.88 million
Nov 22, 9 AM $ 180.23
+0.04%
$ 3.18 million $ 11.95 million
Nov 22, 8 AM $ 180.16
-0.05%
$ 3.18 million $ 13.03 million
Nov 22, 7 AM $ 180.24
-0.07%
$ 3.18 million $ 13.55 million
Nov 22, 6 AM $ 180.36
+0.15%
$ 3.18 million $ 14.48 million
Nov 22, 5 AM $ 180.09
-0.09%
$ 3.18 million $ 14.66 million
Nov 22, 4 AM $ 180.25
+0.03%
$ 3.18 million $ 14.8 million
Nov 22, 3 AM $ 180.2
-0.04%
$ 3.18 million $ 15.51 million
Nov 22, 2 AM $ 180.27
-0.06%
$ 3.18 million $ 16.23 million
Nov 22, 1 AM $ 180.37
+0.07%
$ 3.18 million $ 16.5 million
Nov 22, 12 AM $ 180.25
-0.02%
$ 3.18 million $ 16.6 million
Nov 21, 11 PM $ 180.28
+0.21%
$ 3.18 million $ 16.81 million
Nov 21, 10 PM $ 179.9
-0.10%
$ 3.18 million $ 16.96 million
Nov 21, 9 PM $ 180.07
+0.44%
$ 3.18 million $ 17.05 million
Nov 21, 8 PM $ 179.32
-0.99%
$ 3.17 million $ 17.4 million
Nov 21, 7 PM $ 181.1
-1.08%
$ 3.2 million $ 18.29 million
Nov 21, 6 PM $ 183.08
+1.19%
$ 3.23 million $ 19.58 million
Nov 21, 5 PM $ 180.93
+0.23%
$ 3.19 million $ 20.04 million
Nov 21, 4 PM $ 180.51
+3.29%
$ 3.19 million $ 23.84 million
Nov 21, 3 PM $ 174.76
-2.45%
$ 3.08 million $ 24.43 million
Nov 21, 2 PM $ 179.15
-1.64%
$ 3.17 million $ 22.77 million
Nov 21, 1 PM $ 182.13
+1.03%
$ 3.22 million $ 22.93 million
Nov 21, 12 PM $ 180.27
+1.70%
$ 3.18 million $ 22.62 million
Nov 21, 11 AM $ 177.26
-0.20%
$ 3.13 million $ 21.84 million
Nov 21, 10 AM $ 177.58
+0.28%
$ 3.14 million $ 21.71 million
Nov 21, 9 AM $ 177.09
-2.13%
$ 3.14 million $ 20.84 million
Nov 21, 8 AM $ 180.94
+0.39%
$ 3.19 million $ 19.85 million
Nov 21, 7 AM $ 180.24
-0.50%
$ 3.18 million $ 19.74 million
Nov 21, 6 AM $ 181.15
+0.34%
$ 3.2 million $ 18.85 million
Nov 21, 5 AM $ 180.54
+0.08%
$ 3.19 million $ 18.83 million
Nov 21, 4 AM $ 180.4
-0.48%
$ 3.18 million $ 18.72 million
Nov 21, 3 AM $ 181.27
+0.02%
$ 3.2 million $ 18.06 million
Nov 21, 2 AM $ 181.23
-0.85%
$ 3.2 million $ 17.44 million
Nov 21, 1 AM $ 182.79
+0.91%
$ 3.23 million $ 17.29 million
Nov 21, 12 AM $ 181.14
+0.30%
$ 3.2 million $ 17.42 million
Nov 20, 11 PM $ 180.59
+0.83%
$ 3.19 million $ 17.29 million
Nov 20, 10 PM $ 179.11
-0.47%
$ 3.16 million $ 17.25 million
Nov 20, 9 PM $ 179.95
-0.52%
$ 3.18 million $ 17.78 million
Nov 20, 8 PM $ 180.9
-1.26%
$ 3.19 million $ 19.62 million
Nov 20, 7 PM $ 183.2
+0.34%
$ 3.23 million $ 19 million