NVIDIA xStock Historical Data

NVDAx Page 8
Download
Date Close Price change Market cap Trading volume
Jul 30, 8 AM $ 192.01
+0.36%
$ 61.74 million $ 6.49 million
Jul 30, 7 AM $ 191.31
-0.22%
$ 61.52 million $ 6.47 million
Jul 30, 6 AM $ 191.73
+0.03%
$ 61.66 million $ 8.46 million
Jul 30, 5 AM $ 191.68
+0.32%
$ 61.64 million $ 8.6 million
Jul 30, 4 AM $ 191.08
-0.35%
$ 61.45 million $ 8.67 million
Jul 30, 3 AM $ 191.75
-0.18%
$ 61.66 million $ 8.75 million
Jul 30, 2 AM $ 192.09
-0.51%
$ 61.77 million $ 8.81 million
Jul 30, 1 AM $ 193.07
+0.83%
$ 62.09 million $ 8.95 million
Jul 30, 12 AM $ 191.47
-0.05%
$ 61.57 million $ 8.98 million
Jul 29, 11 PM $ 191.57
+0.07%
$ 61.6 million $ 9.05 million
Jul 29, 10 PM $ 191.43
+1.03%
$ 61.56 million $ 9.88 million
Jul 29, 9 PM $ 189.45
-0.34%
$ 60.92 million $ 9.54 million
Jul 29, 8 PM $ 190.1
-0.33%
$ 61.13 million $ 9.32 million
Jul 29, 7 PM $ 190.75
-2.77%
$ 61.34 million $ 9.13 million
Jul 29, 6 PM $ 196.18
+1.88%
$ 63.09 million $ 8.55 million
Jul 29, 5 PM $ 192.56
+0.18%
$ 61.92 million $ 7.66 million
Jul 29, 4 PM $ 192.21
+0.01%
$ 61.81 million $ 7.52 million
Jul 29, 3 PM $ 192.19
-0.16%
$ 61.81 million $ 7.39 million
Jul 29, 2 PM $ 192.49
-0.95%
$ 61.9 million $ 7.71 million
Jul 29, 1 PM $ 194.33
-1.40%
$ 62.49 million $ 7.94 million
Jul 29, 12 PM $ 197.1
-0.25%
$ 63.38 million $ 8.01 million
Jul 29, 11 AM $ 197.58
+0.18%
$ 63.54 million $ 7.96 million
Jul 29, 10 AM $ 197.22
-0.48%
$ 63.42 million $ 8.04 million
Jul 29, 9 AM $ 198.17
+0.60%
$ 63.73 million $ 5.41 million
Jul 29, 8 AM $ 197
+0.20%
$ 63.35 million $ 5.24 million
Jul 29, 7 AM $ 196.6
-0.14%
$ 63.22 million $ 5.11 million
Jul 29, 6 AM $ 196.88
+0.59%
$ 63.31 million $ 5.01 million
Jul 29, 5 AM $ 195.73
+0.41%
$ 62.94 million $ 7.27 million
Jul 29, 4 AM $ 194.93
-0.23%
$ 62.69 million $ 7.16 million
Jul 29, 3 AM $ 195.37
-0.50%
$ 62.83 million $ 7.05 million
Jul 29, 2 AM $ 196.36
+0.33%
$ 63.14 million $ 6.97 million
Jul 29, 1 AM $ 195.72
-0.91%
$ 62.94 million $ 6.77 million
Jul 29, 12 AM $ 197.51
-0.08%
$ 63.52 million $ 6.63 million
Jul 28, 11 PM $ 197.67
+0.68%
$ 63.57 million $ 6.53 million
Jul 28, 10 PM $ 196.34
-0.48%
$ 63.14 million $ 6.37 million
Jul 28, 9 PM $ 197.28
-0.05%
$ 63.44 million $ 6.33 million
Jul 28, 8 PM $ 197.37
-0.07%
$ 63.47 million $ 6.33 million
Jul 28, 7 PM $ 197.53
+0.11%
$ 63.52 million $ 6.25 million
Jul 28, 6 PM $ 197.31
+0.08%
$ 63.45 million $ 6.27 million
Jul 28, 5 PM $ 197.16
-0.53%
$ 63.4 million $ 6.53 million
Jul 28, 4 PM $ 198.21
-0.09%
$ 63.74 million $ 6.58 million
Jul 28, 3 PM $ 198.39
+0.77%
$ 63.8 million $ 6.71 million
Jul 28, 2 PM $ 196.87
+1.49%
$ 63.31 million $ 6.75 million
Jul 28, 1 PM $ 193.99
-0.98%
$ 62.38 million $ 6.49 million
Jul 28, 12 PM $ 195.91
+0.25%
$ 63 million $ 6.25 million
Jul 28, 11 AM $ 195.41
+0.44%
$ 62.84 million $ 4.4 million
Jul 28, 10 AM $ 194.55
-0.15%
$ 62.56 million $ 4.37 million
Jul 28, 9 AM $ 194.85
+0.14%
$ 62.66 million $ 4.41 million
Jul 28, 8 AM $ 194.57
+0.24%
$ 62.57 million $ 6.28 million
Jul 28, 7 AM $ 194.11
-0.02%
$ 62.42 million $ 6.53 million