NVIDIA xStock Historical Data

NVDAx Page 76
Download
Date Close Price change Market cap Trading volume
Nov 18, 7 PM $ 183.74
+0.03%
$ 3.24 million $ 11.8 million
Nov 18, 6 PM $ 183.68
-0.25%
$ 3.24 million $ 11.72 million
Nov 18, 5 PM $ 184.14
+0.51%
$ 3.25 million $ 11.67 million
Nov 18, 4 PM $ 183.2
+1.02%
$ 3.23 million $ 11.98 million
Nov 18, 3 PM $ 181.36
+0.28%
$ 3.2 million $ 11.08 million
Nov 18, 2 PM $ 180.85
-1.93%
$ 3.19 million $ 10.55 million
Nov 18, 1 PM $ 184.41
+0.06%
$ 3.26 million $ 10.65 million
Nov 18, 12 PM $ 184.3
-0.25%
$ 3.25 million $ 10.87 million
Nov 18, 11 AM $ 184.76
-0.09%
$ 3.26 million $ 10.95 million
Nov 18, 10 AM $ 184.92
-0.09%
$ 3.26 million $ 10.94 million
Nov 18, 9 AM $ 185.08
-0.13%
$ 3.27 million $ 11.43 million
Nov 18, 8 AM $ 185.32
+0.76%
$ 3.27 million $ 11.16 million
Nov 18, 7 AM $ 183.93
-0.01%
$ 3.25 million $ 10.99 million
Nov 18, 6 AM $ 183.94
-0.09%
$ 3.25 million $ 10.87 million
Nov 18, 5 AM $ 184.11
+0.00%
$ 3.25 million $ 10.83 million
Nov 18, 4 AM $ 184.11
-0.22%
$ 3.25 million $ 10.71 million
Nov 18, 3 AM $ 184.52
-0.50%
$ 3.26 million $ 10.66 million
Nov 18, 2 AM $ 185.45
-0.24%
$ 3.27 million $ 10.68 million
Nov 18, 1 AM $ 185.9
+0.36%
$ 3.28 million $ 10.44 million
Nov 18, 12 AM $ 185.24
-0.57%
$ 3.27 million $ 10.33 million
Nov 17, 11 PM $ 186.3
+0.10%
$ 3.29 million $ 10.27 million
Nov 17, 10 PM $ 186.12
-0.32%
$ 3.29 million $ 10.47 million
Nov 17, 9 PM $ 186.71
+0.29%
$ 3.3 million $ 10.52 million
Nov 17, 8 PM $ 186.18
+0.78%
$ 3.29 million $ 10.42 million
Nov 17, 7 PM $ 184.76
-0.79%
$ 3.26 million $ 9.03 million
Nov 17, 6 PM $ 186.23
-0.34%
$ 3.29 million $ 8.76 million
Nov 17, 5 PM $ 186.87
-0.54%
$ 3.3 million $ 8.84 million
Nov 17, 4 PM $ 187.88
+0.47%
$ 3.31 million $ 8.32 million
Nov 17, 3 PM $ 187.01
-0.71%
$ 3.3 million $ 8.21 million
Nov 17, 2 PM $ 188.36
+0.62%
$ 3.33 million $ 7.73 million
Nov 17, 1 PM $ 187.19
-0.50%
$ 3.3 million $ 6.76 million
Nov 17, 12 PM $ 188.12
-0.65%
$ 3.32 million $ 6.37 million
Nov 17, 11 AM $ 189.35
+0.15%
$ 3.34 million $ 6.25 million
Nov 17, 10 AM $ 189.07
-1.31%
$ 3.34 million $ 6.22 million
Nov 17, 9 AM $ 191.58
-0.33%
$ 3.38 million $ 5.63 million
Nov 17, 8 AM $ 192.22
+0.36%
$ 3.39 million $ 5.64 million
Nov 17, 7 AM $ 191.53
+0.38%
$ 3.38 million $ 5.56 million
Nov 17, 6 AM $ 190.8
-0.39%
$ 3.37 million $ 5.41 million
Nov 17, 5 AM $ 191.53
-0.24%
$ 3.38 million $ 5.33 million
Nov 17, 4 AM $ 192
-0.10%
$ 3.39 million $ 4.71 million
Nov 17, 3 AM $ 192.19
+0.19%
$ 3.39 million $ 4.36 million
Nov 17, 2 AM $ 191.82
+0.06%
$ 3.39 million $ 4.13 million
Nov 17, 1 AM $ 191.72
+0.13%
$ 3.38 million $ 4.18 million
Nov 17, 12 AM $ 191.47
+0.03%
$ 3.38 million $ 4.13 million
Nov 16, 11 PM $ 191.42
+0.05%
$ 3.38 million $ 3.88 million
Nov 16, 10 PM $ 191.31
+0.00%
$ 3.38 million $ 3.63 million
Nov 16, 9 PM $ 191.3
+0.02%
$ 3.38 million $ 3.46 million
Nov 16, 8 PM $ 191.27
+0.03%
$ 3.38 million $ 3.34 million
Nov 16, 7 PM $ 191.21
+0.13%
$ 3.38 million $ 3.34 million
Nov 16, 6 PM $ 190.96
+0.05%
$ 3.37 million $ 3.21 million