NVIDIA xStock Historical Data

NVDAx Page 78
Download
Date Close Price change Market cap Trading volume
Nov 14, 6 PM $ 189.06
-0.03%
$ 3.34 million $ 11.48 million
Nov 14, 5 PM $ 189.06
-0.12%
$ 3.34 million $ 13.07 million
Nov 14, 4 PM $ 189.28
+0.55%
$ 3.34 million $ 13.49 million
Nov 14, 3 PM $ 188.23
+0.66%
$ 3.32 million $ 13.64 million
Nov 14, 2 PM $ 187
+3.09%
$ 3.3 million $ 13.44 million
Nov 14, 1 PM $ 181.39
+0.32%
$ 3.2 million $ 12.2 million
Nov 14, 12 PM $ 180.81
-1.07%
$ 3.19 million $ 11.52 million
Nov 14, 11 AM $ 182.78
-0.92%
$ 3.23 million $ 10.97 million
Nov 14, 10 AM $ 184.48
+0.27%
$ 3.26 million $ 10.77 million
Nov 14, 9 AM $ 183.98
-0.24%
$ 3.25 million $ 10.53 million
Nov 14, 8 AM $ 184.43
-0.13%
$ 3.26 million $ 10.49 million
Nov 14, 7 AM $ 184.66
-0.59%
$ 3.26 million $ 10.4 million
Nov 14, 6 AM $ 185.77
+0.01%
$ 3.28 million $ 10.27 million
Nov 14, 5 AM $ 185.75
+0.70%
$ 3.28 million $ 10.18 million
Nov 14, 4 AM $ 184.45
-0.92%
$ 3.26 million $ 9.98 million
Nov 14, 3 AM $ 186.17
-0.15%
$ 3.29 million $ 9.73 million
Nov 14, 2 AM $ 186.46
+0.06%
$ 3.29 million $ 9.8 million
Nov 14, 1 AM $ 186.36
+0.10%
$ 3.29 million $ 9.65 million
Nov 14, 12 AM $ 186.18
-0.26%
$ 3.29 million $ 9.6 million
Nov 13, 11 PM $ 186.66
+0.16%
$ 3.3 million $ 9.49 million
Nov 13, 10 PM $ 186.35
-0.29%
$ 3.29 million $ 9.38 million
Nov 13, 9 PM $ 186.9
+0.09%
$ 3.3 million $ 9.06 million
Nov 13, 8 PM $ 186.74
+0.62%
$ 3.3 million $ 8.85 million
Nov 13, 7 PM $ 185.59
+0.66%
$ 3.28 million $ 8.32 million
Nov 13, 6 PM $ 184.37
-0.78%
$ 3.25 million $ 7.66 million
Nov 13, 5 PM $ 185.81
+0.08%
$ 3.28 million $ 6.14 million
Nov 13, 4 PM $ 185.67
-0.22%
$ 3.28 million $ 5.7 million
Nov 13, 3 PM $ 186.07
-1.21%
$ 3.29 million $ 5.67 million
Nov 13, 2 PM $ 188.35
-1.58%
$ 3.33 million $ 6 million
Nov 13, 1 PM $ 191.38
-0.55%
$ 3.38 million $ 5.85 million
Nov 13, 12 PM $ 192.43
-0.04%
$ 3.4 million $ 5.8 million
Nov 13, 11 AM $ 192.5
-0.05%
$ 3.4 million $ 5.83 million
Nov 13, 10 AM $ 192.59
+0.20%
$ 3.4 million $ 5.89 million
Nov 13, 9 AM $ 192.22
-0.70%
$ 3.39 million $ 5.95 million
Nov 13, 8 AM $ 193.57
+0.08%
$ 3.42 million $ 5.91 million
Nov 13, 7 AM $ 193.42
-0.21%
$ 3.41 million $ 5.99 million
Nov 13, 6 AM $ 193.83
+0.06%
$ 3.42 million $ 5.94 million
Nov 13, 5 AM $ 193.7
+0.15%
$ 3.42 million $ 5.88 million
Nov 13, 4 AM $ 193.41
+0.14%
$ 3.41 million $ 5.84 million
Nov 13, 3 AM $ 193.14
-0.30%
$ 3.41 million $ 5.77 million
Nov 13, 2 AM $ 193.72
-0.06%
$ 3.42 million $ 4.38 million
Nov 13, 1 AM $ 193.83
+0.90%
$ 3.42 million $ 4.42 million
Nov 13, 12 AM $ 192.1
-0.08%
$ 3.39 million $ 4.37 million
Nov 12, 11 PM $ 192.25
-0.45%
$ 3.39 million $ 4.44 million
Nov 12, 10 PM $ 193.12
-0.11%
$ 3.41 million $ 4.5 million
Nov 12, 9 PM $ 193.34
+0.30%
$ 3.41 million $ 5.61 million
Nov 12, 8 PM $ 192.76
+0.32%
$ 3.4 million $ 5.63 million
Nov 12, 7 PM $ 192.14
-0.09%
$ 3.39 million $ 5.68 million
Nov 12, 6 PM $ 192.33
+0.15%
$ 3.4 million $ 5.67 million
Nov 12, 5 PM $ 192.05
+0.06%
$ 3.39 million $ 5.68 million