NVIDIA xStock Historical Data

NVDAx Page 82
Download
Date Close Price change Market cap Trading volume
Nov 6, 3 PM $ 191.39
-1.82%
$ 3.38 million $ 6.6 million
Nov 6, 2 PM $ 194.93
-1.88%
$ 3.44 million $ 6.14 million
Nov 6, 1 PM $ 198.67
-0.03%
$ 3.51 million $ 6.44 million
Nov 6, 12 PM $ 198.77
-0.07%
$ 3.51 million $ 6.49 million
Nov 6, 11 AM $ 198.9
+0.10%
$ 3.51 million $ 6.58 million
Nov 6, 10 AM $ 198.69
+0.05%
$ 3.51 million $ 6.67 million
Nov 6, 9 AM $ 198.6
+0.09%
$ 3.51 million $ 6.77 million
Nov 6, 8 AM $ 198.42
+0.02%
$ 3.5 million $ 6.96 million
Nov 6, 7 AM $ 198.39
-0.17%
$ 3.5 million $ 7.44 million
Nov 6, 6 AM $ 198.72
-0.36%
$ 3.51 million $ 7.66 million
Nov 6, 5 AM $ 199.44
+0.03%
$ 3.52 million $ 7.85 million
Nov 6, 4 AM $ 199.39
+1.00%
$ 3.52 million $ 7.92 million
Nov 6, 3 AM $ 197.41
+0.20%
$ 3.49 million $ 8.17 million
Nov 6, 2 AM $ 197.03
+0.38%
$ 3.48 million $ 8.99 million
Nov 6, 1 AM $ 196.28
-0.09%
$ 3.47 million $ 8.89 million
Nov 6, 12 AM $ 196.47
-0.33%
$ 3.47 million $ 10.09 million
Nov 5, 11 PM $ 197.12
+0.20%
$ 3.48 million $ 10.13 million
Nov 5, 10 PM $ 196.72
+0.53%
$ 3.47 million $ 10.32 million
Nov 5, 9 PM $ 195.69
-0.52%
$ 3.45 million $ 10.94 million
Nov 5, 8 PM $ 196.72
-2.27%
$ 3.47 million $ 11.19 million
Nov 5, 7 PM $ 201.28
-0.11%
$ 3.55 million $ 11.88 million
Nov 5, 6 PM $ 201.5
+0.12%
$ 3.56 million $ 12.28 million
Nov 5, 5 PM $ 201.25
-0.18%
$ 3.55 million $ 12.8 million
Nov 5, 4 PM $ 201.6
-0.11%
$ 3.56 million $ 13.56 million
Nov 5, 3 PM $ 201.82
+0.99%
$ 3.56 million $ 13.63 million
Nov 5, 2 PM $ 199.85
+0.05%
$ 3.53 million $ 13.55 million
Nov 5, 1 PM $ 199.76
+0.92%
$ 3.53 million $ 13.93 million
Nov 5, 12 PM $ 197.93
+0.00%
$ 3.49 million $ 13.92 million
Nov 5, 11 AM $ 197.94
+0.15%
$ 3.49 million $ 13.91 million
Nov 5, 10 AM $ 197.63
-0.09%
$ 3.49 million $ 13.98 million
Nov 5, 9 AM $ 197.81
+0.03%
$ 3.49 million $ 14 million
Nov 5, 8 AM $ 197.75
-0.38%
$ 3.49 million $ 14.09 million
Nov 5, 7 AM $ 198.5
-0.24%
$ 3.5 million $ 14.07 million
Nov 5, 6 AM $ 198.98
+0.06%
$ 3.51 million $ 14.28 million
Nov 5, 5 AM $ 198.86
-0.08%
$ 3.51 million $ 14.78 million
Nov 5, 4 AM $ 199.01
-0.35%
$ 3.51 million $ 15.6 million
Nov 5, 3 AM $ 199.71
+1.63%
$ 3.53 million $ 15.31 million
Nov 5, 2 AM $ 196.51
+0.88%
$ 3.47 million $ 14.51 million
Nov 5, 1 AM $ 194.8
-0.87%
$ 3.44 million $ 13.58 million
Nov 5, 12 AM $ 196.5
+0.01%
$ 3.47 million $ 13.09 million
Nov 4, 11 PM $ 196.47
-0.24%
$ 3.47 million $ 13.08 million
Nov 4, 10 PM $ 196.95
-0.58%
$ 3.48 million $ 12.89 million
Nov 4, 9 PM $ 198.1
-0.66%
$ 3.5 million $ 12.52 million
Nov 4, 8 PM $ 199.41
+0.23%
$ 3.52 million $ 11.68 million
Nov 4, 7 PM $ 198.95
-0.53%
$ 3.51 million $ 10.95 million
Nov 4, 6 PM $ 200
-0.42%
$ 3.53 million $ 10.89 million
Nov 4, 5 PM $ 200.85
-0.38%
$ 3.55 million $ 10.54 million
Nov 4, 4 PM $ 201.61
+0.03%
$ 3.56 million $ 10.02 million
Nov 4, 3 PM $ 201.56
-0.84%
$ 3.56 million $ 10.4 million
Nov 4, 2 PM $ 203.27
+0.27%
$ 3.59 million $ 10.94 million