NVIDIA xStock Historical Data

NVDAx Page 75
Download
Date Close Price change Market cap Trading volume
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
Nov 20, 6 PM $ 182.58
-0.63%
$ 3.22 million $ 17.67 million
Nov 20, 5 PM $ 183.74
-0.82%
$ 3.24 million $ 16.35 million
Nov 20, 4 PM $ 185.26
-3.86%
$ 3.27 million $ 12.99 million
Nov 20, 3 PM $ 192.71
-1.09%
$ 3.4 million $ 12.42 million
Nov 20, 2 PM $ 194.84
-0.57%
$ 3.44 million $ 14.04 million
Nov 20, 1 PM $ 195.95
+0.09%
$ 3.46 million $ 12.66 million
Nov 20, 12 PM $ 195.77
+0.10%
$ 3.46 million $ 12.52 million
Nov 20, 11 AM $ 195.56
-0.16%
$ 3.45 million $ 12.54 million
Nov 20, 10 AM $ 195.93
+0.04%
$ 3.46 million $ 12.39 million
Nov 20, 9 AM $ 195.85
-0.61%
$ 3.46 million $ 12.21 million
Nov 20, 8 AM $ 197.05
-0.59%
$ 3.48 million $ 12.18 million
Nov 20, 7 AM $ 198.22
+0.18%
$ 3.5 million $ 11.79 million
Nov 20, 6 AM $ 197.87
+0.46%
$ 3.49 million $ 11.91 million
Nov 20, 5 AM $ 196.96
-0.12%
$ 3.48 million $ 11.88 million
Nov 20, 4 AM $ 197.2
+0.35%
$ 3.48 million $ 12.12 million
Nov 20, 3 AM $ 196.5
+0.34%
$ 3.47 million $ 12.18 million
Nov 20, 2 AM $ 195.84
-0.07%
$ 3.46 million $ 12.31 million
Nov 20, 1 AM $ 195.97
+0.09%
$ 3.46 million $ 12.57 million
Nov 20, 12 AM $ 195.83
-0.16%
$ 3.46 million $ 11.49 million
Nov 19, 11 PM $ 196.14
+0.90%
$ 3.46 million $ 11.5 million
Nov 19, 10 PM $ 194.39
+0.10%
$ 3.43 million $ 11.41 million
Nov 19, 9 PM $ 194.19
+4.05%
$ 3.43 million $ 10.99 million
Nov 19, 8 PM $ 186.6
+0.65%
$ 3.29 million $ 9.66 million
Nov 19, 7 PM $ 185.39
+0.10%
$ 3.27 million $ 9.51 million
Nov 19, 6 PM $ 185.21
+0.31%
$ 3.27 million $ 9.55 million
Nov 19, 5 PM $ 184.63
-0.22%
$ 3.26 million $ 9.43 million
Nov 19, 4 PM $ 185.03
-0.45%
$ 3.27 million $ 9.09 million
Nov 19, 3 PM $ 185.87
-0.67%
$ 3.28 million $ 9.32 million
Nov 19, 2 PM $ 187.1
+1.34%
$ 3.3 million $ 8.39 million
Nov 19, 1 PM $ 184.61
+0.14%
$ 3.26 million $ 8.67 million
Nov 19, 12 PM $ 184.35
+0.59%
$ 3.25 million $ 8.81 million
Nov 19, 11 AM $ 183.27
+0.32%
$ 3.24 million $ 8.81 million
Nov 19, 10 AM $ 182.69
+0.33%
$ 3.23 million $ 8.91 million
Nov 19, 9 AM $ 182.08
-0.13%
$ 3.21 million $ 9.04 million
Nov 19, 8 AM $ 182.34
+0.09%
$ 3.22 million $ 9.22 million
Nov 19, 7 AM $ 182.18
+0.42%
$ 3.22 million $ 9.32 million
Nov 19, 6 AM $ 181.42
-0.04%
$ 3.2 million $ 9.39 million
Nov 19, 5 AM $ 181.49
-0.15%
$ 3.2 million $ 10.85 million
Nov 19, 4 AM $ 181.75
-0.04%
$ 3.21 million $ 10.68 million
Nov 19, 3 AM $ 181.83
-0.38%
$ 3.21 million $ 10.79 million
Nov 19, 2 AM $ 182.52
+0.65%
$ 3.22 million $ 11.09 million
Nov 19, 1 AM $ 181.35
+0.07%
$ 3.2 million $ 10.86 million
Nov 19, 12 AM $ 181.21
-0.04%
$ 3.2 million $ 10.79 million
Nov 18, 11 PM $ 181.29
+0.20%
$ 3.2 million $ 10.87 million
Nov 18, 10 PM $ 180.92
-0.05%
$ 3.19 million $ 10.81 million
Nov 18, 9 PM $ 181.01
-0.66%
$ 3.2 million $ 10.81 million
Nov 18, 8 PM $ 182.26
-0.81%
$ 3.22 million $ 10.81 million
Nov 18, 7 PM $ 183.74
+0.03%
$ 3.24 million $ 11.8 million