NVIDIA xStock Historical Data

NVDAx Page 79
Download
Date Close Price change Market cap Trading volume
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
Nov 12, 4 PM $ 191.93
-0.02%
$ 3.39 million $ 5.88 million
Nov 12, 3 PM $ 191.97
-0.13%
$ 3.39 million $ 5.4 million
Nov 12, 2 PM $ 192.21
-1.76%
$ 3.39 million $ 5.03 million
Nov 12, 1 PM $ 195.66
-0.09%
$ 3.45 million $ 5.47 million
Nov 12, 12 PM $ 195.84
+0.29%
$ 3.46 million $ 5.67 million
Nov 12, 11 AM $ 195.27
-0.24%
$ 3.45 million $ 5.82 million
Nov 12, 10 AM $ 195.75
-0.14%
$ 3.46 million $ 5.83 million
Nov 12, 9 AM $ 196.01
+0.25%
$ 3.46 million $ 5.87 million
Nov 12, 8 AM $ 195.52
+0.18%
$ 3.45 million $ 5.98 million
Nov 12, 7 AM $ 195.17
+0.14%
$ 3.45 million $ 5.87 million
Nov 12, 6 AM $ 194.9
+0.02%
$ 3.44 million $ 6.41 million
Nov 12, 5 AM $ 194.87
+0.21%
$ 3.44 million $ 6.96 million
Nov 12, 4 AM $ 194.45
-0.29%
$ 3.43 million $ 7.09 million
Nov 12, 3 AM $ 195.01
-0.13%
$ 3.44 million $ 7.22 million
Nov 12, 2 AM $ 195.27
+0.21%
$ 3.45 million $ 7.27 million
Nov 12, 1 AM $ 194.86
+0.47%
$ 3.44 million $ 7.46 million
Nov 12, 12 AM $ 193.95
+0.02%
$ 3.42 million $ 7.65 million
Nov 11, 11 PM $ 193.91
+0.13%
$ 3.42 million $ 7.62 million
Nov 11, 10 PM $ 193.67
+0.18%
$ 3.42 million $ 7.54 million
Nov 11, 9 PM $ 193.32
+0.15%
$ 3.42 million $ 7.51 million
Nov 11, 8 PM $ 193.03
-0.46%
$ 3.41 million $ 7.59 million
Nov 11, 7 PM $ 193.92
-0.19%
$ 3.42 million $ 7.57 million
Nov 11, 6 PM $ 194.3
+0.60%
$ 3.43 million $ 7.54 million
Nov 11, 5 PM $ 193.14
+0.78%
$ 3.41 million $ 7.59 million
Nov 11, 4 PM $ 191.66
-0.29%
$ 3.38 million $ 7.22 million
Nov 11, 3 PM $ 192.2
-0.62%
$ 3.39 million $ 7.33 million
Nov 11, 2 PM $ 193.4
-0.90%
$ 3.41 million $ 7.64 million
Nov 11, 1 PM $ 195.15
+0.08%
$ 3.44 million $ 7.36 million
Nov 11, 12 PM $ 195
-0.51%
$ 3.44 million $ 7.24 million
Nov 11, 11 AM $ 195.99
+0.13%
$ 3.46 million $ 7.14 million
Nov 11, 10 AM $ 195.74
-0.34%
$ 3.46 million $ 7.09 million
Nov 11, 9 AM $ 196.4
-0.96%
$ 3.47 million $ 7.05 million
Nov 11, 8 AM $ 198.3
+0.08%
$ 3.5 million $ 6.96 million
Nov 11, 7 AM $ 198.14
-0.26%
$ 3.5 million $ 7.04 million
Nov 11, 6 AM $ 198.65
+0.31%
$ 3.51 million $ 6.38 million
Nov 11, 5 AM $ 198.04
-0.78%
$ 3.5 million $ 5.97 million
Nov 11, 4 AM $ 199.59
-0.30%
$ 3.52 million $ 5.89 million
Nov 11, 3 AM $ 200.19
-0.10%
$ 3.53 million $ 5.85 million
Nov 11, 2 AM $ 200.39
-0.20%
$ 3.54 million $ 5.89 million
Nov 11, 1 AM $ 200.78
+0.62%
$ 3.54 million $ 5.8 million
Nov 11, 12 AM $ 199.55
+0.20%
$ 3.52 million $ 5.96 million
Nov 10, 11 PM $ 199.14
-0.01%
$ 3.52 million $ 5.36 million
Nov 10, 10 PM $ 199.17
-0.05%
$ 3.52 million $ 5.49 million
Nov 10, 9 PM $ 199.27
+0.09%
$ 3.52 million $ 5.53 million
Nov 10, 8 PM $ 199.09
+0.62%
$ 3.52 million $ 5.45 million
Nov 10, 7 PM $ 197.85
+0.37%
$ 3.49 million $ 5.5 million
Nov 10, 6 PM $ 197.13
+0.49%
$ 3.48 million $ 5.55 million
Nov 10, 5 PM $ 196.16
+0.72%
$ 3.46 million $ 5.51 million