NVIDIA xStock Historical Data

NVDAx Page 80
Download
Date Close Price change Market cap Trading volume
Nov 10, 5 PM $ 196.16
+0.72%
$ 3.46 million $ 5.51 million
Nov 10, 4 PM $ 194.42
-0.48%
$ 3.43 million $ 5.47 million
Nov 10, 3 PM $ 195.36
+0.48%
$ 3.46 million $ 5.34 million
Nov 10, 2 PM $ 194.42
+0.11%
$ 3.43 million $ 4.85 million
Nov 10, 1 PM $ 194.21
+0.19%
$ 3.43 million $ 4.79 million
Nov 10, 12 PM $ 193.84
-0.09%
$ 3.42 million $ 4.81 million
Nov 10, 11 AM $ 194.02
-0.17%
$ 3.43 million $ 4.77 million
Nov 10, 10 AM $ 194.35
-0.03%
$ 3.43 million $ 4.78 million
Nov 10, 9 AM $ 194.41
+0.44%
$ 3.43 million $ 4.8 million
Nov 10, 8 AM $ 193.55
-0.04%
$ 3.42 million $ 4.73 million
Nov 10, 7 AM $ 193.62
+0.04%
$ 3.42 million $ 4.62 million
Nov 10, 6 AM $ 193.54
+0.03%
$ 3.42 million $ 4.56 million
Nov 10, 5 AM $ 193.49
-0.01%
$ 3.42 million $ 4.55 million
Nov 10, 4 AM $ 193.51
+0.11%
$ 3.42 million $ 4.55 million
Nov 10, 3 AM $ 193.29
+0.00%
$ 3.41 million $ 4.46 million
Nov 10, 2 AM $ 193.29
+0.12%
$ 3.41 million $ 4.53 million
Nov 10, 1 AM $ 193.06
+1.18%
$ 3.41 million $ 4.44 million
Nov 10, 12 AM $ 190.81
+0.23%
$ 3.37 million $ 4.01 million
Nov 9, 11 PM $ 190.38
-0.13%
$ 3.36 million $ 3.75 million
Nov 9, 10 PM $ 190.63
-0.03%
$ 3.37 million $ 3.59 million
Nov 9, 9 PM $ 190.69
-0.21%
$ 3.37 million $ 3.51 million
Nov 9, 8 PM $ 191.09
+0.03%
$ 3.37 million $ 3.48 million
Nov 9, 7 PM $ 191.03
+0.43%
$ 3.37 million $ 3.36 million
Nov 9, 6 PM $ 190.22
-0.04%
$ 3.36 million $ 3.35 million
Nov 9, 5 PM $ 190.3
-0.01%
$ 3.36 million $ 3.34 million
Nov 9, 4 PM $ 190.31
+0.08%
$ 3.36 million $ 3.34 million
Nov 9, 3 PM $ 190.16
+0.05%
$ 3.36 million $ 3.29 million
Nov 9, 2 PM $ 190.06
-0.01%
$ 3.36 million $ 3.36 million
Nov 9, 1 PM $ 190.08
-0.07%
$ 3.36 million $ 3.14 million
Nov 9, 12 PM $ 190.2
-0.03%
$ 3.36 million $ 3.04 million
Nov 9, 11 AM $ 190.26
-0.07%
$ 3.36 million $ 3.03 million
Nov 9, 10 AM $ 190.39
+0.17%
$ 3.36 million $ 3.04 million
Nov 9, 9 AM $ 190.07
-0.05%
$ 3.36 million $ 2.98 million
Nov 9, 8 AM $ 190.16
+0.05%
$ 3.36 million $ 2.98 million
Nov 9, 7 AM $ 190.07
-0.01%
$ 3.36 million $ 3.09 million
Nov 9, 6 AM $ 190.08
+0.06%
$ 3.36 million $ 3.16 million
Nov 9, 5 AM $ 189.96
+0.00%
$ 3.35 million $ 3.57 million
Nov 9, 4 AM $ 189.96
+0.05%
$ 3.35 million $ 3.61 million
Nov 9, 3 AM $ 189.86
-0.04%
$ 3.35 million $ 3.75 million
Nov 9, 2 AM $ 189.94
+0.05%
$ 3.35 million $ 3.78 million
Nov 9, 1 AM $ 189.85
+0.00%
$ 3.35 million $ 4 million
Nov 9, 12 AM $ 189.84
+0.03%
$ 3.35 million $ 4.09 million
Nov 8, 11 PM $ 189.77
-0.07%
$ 3.35 million $ 4.25 million
Nov 8, 10 PM $ 189.91
-0.02%
$ 3.35 million $ 4.4 million
Nov 8, 9 PM $ 189.96
-0.02%
$ 3.35 million $ 4.5 million
Nov 8, 8 PM $ 190
+0.10%
$ 3.35 million $ 4.65 million
Nov 8, 7 PM $ 189.82
+0.02%
$ 3.35 million $ 4.91 million
Nov 8, 6 PM $ 189.79
-0.10%
$ 3.35 million $ 5.1 million
Nov 8, 5 PM $ 189.98
+0.01%
$ 3.35 million $ 5.64 million
Nov 8, 4 PM $ 189.96
-0.10%
$ 3.35 million $ 5.94 million