NVIDIA xStock Historical Data

NVDAx Page 77
Download
Date Close Price change Market cap Trading volume
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
Nov 16, 5 PM $ 190.86
+0.06%
$ 3.37 million $ 2.89 million
Nov 16, 4 PM $ 190.75
-0.27%
$ 3.37 million $ 2.72 million
Nov 16, 3 PM $ 191.27
+0.01%
$ 3.38 million $ 2.4 million
Nov 16, 2 PM $ 191.25
+0.12%
$ 3.38 million $ 2.32 million
Nov 16, 1 PM $ 191.01
-0.04%
$ 3.37 million $ 2.23 million
Nov 16, 12 PM $ 191.09
+0.12%
$ 3.37 million $ 2.16 million
Nov 16, 11 AM $ 190.87
+0.05%
$ 3.37 million $ 2.09 million
Nov 16, 10 AM $ 190.77
+0.03%
$ 3.37 million $ 2.01 million
Nov 16, 9 AM $ 190.71
-0.09%
$ 3.37 million $ 2 million
Nov 16, 8 AM $ 190.87
+0.04%
$ 3.37 million $ 2 million
Nov 16, 7 AM $ 190.8
-0.16%
$ 3.37 million $ 2.08 million
Nov 16, 6 AM $ 191.1
-0.01%
$ 3.37 million $ 2.2 million
Nov 16, 5 AM $ 191.12
-0.02%
$ 3.37 million $ 2.19 million
Nov 16, 4 AM $ 191.16
+0.03%
$ 3.37 million $ 2.18 million
Nov 16, 3 AM $ 191.1
+0.06%
$ 3.37 million $ 2.22 million
Nov 16, 2 AM $ 190.99
-0.09%
$ 3.37 million $ 2.29 million
Nov 16, 1 AM $ 191.16
+0.04%
$ 3.37 million $ 2.3 million
Nov 16, 12 AM $ 191.09
+0.00%
$ 3.37 million $ 2.45 million
Nov 15, 11 PM $ 191.09
-0.03%
$ 3.37 million $ 2.49 million
Nov 15, 10 PM $ 191.14
-0.05%
$ 3.37 million $ 2.6 million
Nov 15, 9 PM $ 191.23
+0.02%
$ 3.38 million $ 2.61 million
Nov 15, 8 PM $ 191.19
+0.03%
$ 3.38 million $ 2.67 million
Nov 15, 7 PM $ 191.12
-0.06%
$ 3.37 million $ 2.94 million
Nov 15, 6 PM $ 191.24
-0.01%
$ 3.38 million $ 3.08 million
Nov 15, 5 PM $ 191.27
+0.07%
$ 3.38 million $ 3.34 million
Nov 15, 4 PM $ 191.13
-0.07%
$ 3.38 million $ 3.44 million
Nov 15, 3 PM $ 191.28
-0.01%
$ 3.38 million $ 4.19 million
Nov 15, 2 PM $ 191.29
+0.04%
$ 3.38 million $ 4.94 million
Nov 15, 1 PM $ 191.22
-0.03%
$ 3.38 million $ 6.72 million
Nov 15, 12 PM $ 191.28
+0.14%
$ 3.38 million $ 7.34 million
Nov 15, 11 AM $ 191
-0.12%
$ 3.37 million $ 7.98 million
Nov 15, 10 AM $ 191.22
+0.04%
$ 3.38 million $ 8.19 million
Nov 15, 9 AM $ 191.16
-0.02%
$ 3.37 million $ 8.38 million
Nov 15, 8 AM $ 191.2
+0.00%
$ 3.38 million $ 8.59 million
Nov 15, 7 AM $ 191.19
+0.09%
$ 3.38 million $ 8.7 million
Nov 15, 6 AM $ 191.01
-0.04%
$ 3.37 million $ 8.88 million
Nov 15, 5 AM $ 191.09
+0.07%
$ 3.37 million $ 9.08 million
Nov 15, 4 AM $ 190.95
-0.01%
$ 3.37 million $ 9.34 million
Nov 15, 3 AM $ 190.96
+0.17%
$ 3.37 million $ 9.8 million
Nov 15, 2 AM $ 190.64
+0.01%
$ 3.37 million $ 9.84 million
Nov 15, 1 AM $ 190.63
-0.09%
$ 3.37 million $ 9.89 million
Nov 15, 12 AM $ 190.8
+0.13%
$ 3.37 million $ 9.95 million
Nov 14, 11 PM $ 190.54
+0.26%
$ 3.36 million $ 10.04 million
Nov 14, 10 PM $ 190.05
+0.01%
$ 3.36 million $ 10.06 million
Nov 14, 9 PM $ 190.04
+0.12%
$ 3.36 million $ 10.38 million
Nov 14, 8 PM $ 189.8
-0.30%
$ 3.35 million $ 10.52 million
Nov 14, 7 PM $ 190.38
+0.70%
$ 3.36 million $ 10.86 million
Nov 14, 6 PM $ 189.06
-0.03%
$ 3.34 million $ 11.48 million