NVIDIA xStock Historical Data

NVDAx Page 81
Download
Date Close Price change Market cap Trading volume
Nov 8, 4 PM $ 189.96
-0.10%
$ 3.35 million $ 5.94 million
Nov 8, 3 PM $ 190.15
+0.00%
$ 3.36 million $ 6.15 million
Nov 8, 2 PM $ 190.16
-0.04%
$ 3.36 million $ 6.8 million
Nov 8, 1 PM $ 190.24
+0.02%
$ 3.36 million $ 7.12 million
Nov 8, 12 PM $ 190.2
-0.08%
$ 3.36 million $ 7.36 million
Nov 8, 11 AM $ 190.35
+0.11%
$ 3.36 million $ 7.68 million
Nov 8, 10 AM $ 190.13
+0.01%
$ 3.36 million $ 7.97 million
Nov 8, 9 AM $ 190.11
+0.03%
$ 3.36 million $ 8.08 million
Nov 8, 8 AM $ 190.07
-0.06%
$ 3.36 million $ 8.18 million
Nov 8, 7 AM $ 190.17
+0.07%
$ 3.36 million $ 8.1 million
Nov 8, 6 AM $ 190.04
-0.01%
$ 3.36 million $ 8.11 million
Nov 8, 5 AM $ 190.06
-0.02%
$ 3.36 million $ 8.25 million
Nov 8, 4 AM $ 190.09
+0.02%
$ 3.36 million $ 8.26 million
Nov 8, 3 AM $ 190.06
-0.01%
$ 3.36 million $ 8.28 million
Nov 8, 2 AM $ 190.05
-0.11%
$ 3.36 million $ 8.45 million
Nov 8, 1 AM $ 190.26
+0.08%
$ 3.36 million $ 8.37 million
Nov 8, 12 AM $ 190.12
+0.15%
$ 3.36 million $ 8.5 million
Nov 7, 11 PM $ 189.83
+0.07%
$ 3.35 million $ 8.5 million
Nov 7, 10 PM $ 189.7
-0.02%
$ 3.35 million $ 8.55 million
Nov 7, 9 PM $ 189.75
+1.23%
$ 3.35 million $ 8.55 million
Nov 7, 8 PM $ 187.44
+0.43%
$ 3.31 million $ 8.44 million
Nov 7, 7 PM $ 186.62
+1.22%
$ 3.29 million $ 8.33 million
Nov 7, 6 PM $ 184.37
+1.15%
$ 3.26 million $ 8.2 million
Nov 7, 5 PM $ 182.27
+1.20%
$ 3.22 million $ 7.95 million
Nov 7, 4 PM $ 180.12
-0.71%
$ 3.18 million $ 7.83 million
Nov 7, 3 PM $ 181.41
-1.12%
$ 3.2 million $ 7.93 million
Nov 7, 2 PM $ 183.46
-1.18%
$ 3.24 million $ 7.89 million
Nov 7, 1 PM $ 185.65
-0.14%
$ 3.28 million $ 7.55 million
Nov 7, 12 PM $ 185.92
-0.74%
$ 3.28 million $ 7.45 million
Nov 7, 11 AM $ 187.31
-0.53%
$ 3.31 million $ 7.21 million
Nov 7, 10 AM $ 188.3
-0.27%
$ 3.32 million $ 6.89 million
Nov 7, 9 AM $ 188.81
-0.36%
$ 3.33 million $ 6.84 million
Nov 7, 8 AM $ 189.49
+0.08%
$ 3.35 million $ 6.72 million
Nov 7, 7 AM $ 189.34
+0.12%
$ 3.34 million $ 6.67 million
Nov 7, 6 AM $ 189.12
+0.18%
$ 3.34 million $ 6.71 million
Nov 7, 5 AM $ 188.78
+0.37%
$ 3.33 million $ 6.68 million
Nov 7, 4 AM $ 188.08
-0.12%
$ 3.32 million $ 6.63 million
Nov 7, 3 AM $ 188.3
-0.06%
$ 3.32 million $ 6.66 million
Nov 7, 2 AM $ 188.41
-0.15%
$ 3.33 million $ 6.44 million
Nov 7, 1 AM $ 188.7
-0.67%
$ 3.33 million $ 6.4 million
Nov 7, 12 AM $ 189.97
+0.26%
$ 3.35 million $ 6.5 million
Nov 6, 11 PM $ 189.47
+0.21%
$ 3.35 million $ 6.49 million
Nov 6, 10 PM $ 189.06
+0.01%
$ 3.34 million $ 6.35 million
Nov 6, 9 PM $ 189.05
+0.29%
$ 3.34 million $ 6.28 million
Nov 6, 8 PM $ 188.51
-0.84%
$ 3.33 million $ 6.91 million
Nov 6, 7 PM $ 190.1
+0.48%
$ 3.36 million $ 7.04 million
Nov 6, 6 PM $ 189.2
+0.08%
$ 3.34 million $ 6.9 million
Nov 6, 5 PM $ 189.05
+0.05%
$ 3.34 million $ 6.74 million
Nov 6, 4 PM $ 188.97
-1.26%
$ 3.34 million $ 6.64 million
Nov 6, 3 PM $ 191.39
-1.82%
$ 3.38 million $ 6.6 million