NVIDIA xStock Historical Data

NVDAx Page 83
Download
Date Close Price change Market cap Trading volume
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
Nov 4, 1 PM $ 202.71
-0.18%
$ 3.58 million $ 10.36 million
Nov 4, 12 PM $ 203.07
-0.02%
$ 3.59 million $ 10.34 million
Nov 4, 11 AM $ 203.12
+0.11%
$ 3.59 million $ 10.37 million
Nov 4, 10 AM $ 202.9
+0.02%
$ 3.58 million $ 10.57 million
Nov 4, 9 AM $ 202.87
-0.63%
$ 3.58 million $ 10.58 million
Nov 4, 8 AM $ 204.16
-0.10%
$ 3.6 million $ 10.98 million
Nov 4, 7 AM $ 204.36
+0.06%
$ 3.61 million $ 10.87 million
Nov 4, 6 AM $ 204.25
-0.32%
$ 3.61 million $ 10.61 million
Nov 4, 5 AM $ 204.9
-0.43%
$ 3.62 million $ 10.22 million
Nov 4, 4 AM $ 205.8
+0.03%
$ 3.63 million $ 9.39 million
Nov 4, 3 AM $ 205.75
-0.62%
$ 3.63 million $ 9.61 million
Nov 4, 2 AM $ 207.02
-0.25%
$ 3.65 million $ 9.98 million
Nov 4, 1 AM $ 207.55
+0.20%
$ 3.66 million $ 10.25 million
Nov 4, 12 AM $ 207.13
-0.01%
$ 3.66 million $ 10.27 million
Nov 3, 11 PM $ 207.14
-0.05%
$ 3.66 million $ 10.14 million
Nov 3, 10 PM $ 207.25
+0.03%
$ 3.66 million $ 10.18 million
Nov 3, 9 PM $ 207.2
+0.01%
$ 3.66 million $ 10 million
Nov 3, 8 PM $ 207.2
-0.38%
$ 3.66 million $ 9.82 million
Nov 3, 7 PM $ 207.99
-0.88%
$ 3.67 million $ 9.58 million
Nov 3, 6 PM $ 209.84
-0.10%
$ 3.7 million $ 9.21 million
Nov 3, 5 PM $ 210.04
+0.73%
$ 3.71 million $ 8.87 million
Nov 3, 4 PM $ 208.53
+0.48%
$ 3.68 million $ 8.48 million
Nov 3, 3 PM $ 207.53
-0.09%
$ 3.66 million $ 7.82 million
Nov 3, 2 PM $ 207.71
+0.47%
$ 3.67 million $ 6.99 million
Nov 3, 1 PM $ 206.74
+0.14%
$ 3.65 million $ 6.69 million
Nov 3, 12 PM $ 206.45
+0.24%
$ 3.64 million $ 6.49 million
Nov 3, 11 AM $ 205.95
+0.41%
$ 3.64 million $ 6.37 million
Nov 3, 10 AM $ 205.11
-0.09%
$ 3.62 million $ 5.99 million
Nov 3, 9 AM $ 205.28
+0.65%
$ 3.62 million $ 5.84 million
Nov 3, 8 AM $ 203.96
+0.06%
$ 3.6 million $ 5.16 million
Nov 3, 7 AM $ 203.84
+0.21%
$ 3.6 million $ 4.81 million
Nov 3, 6 AM $ 203.42
-0.21%
$ 3.59 million $ 4.57 million
Nov 3, 5 AM $ 203.86
-0.03%
$ 3.6 million $ 4.38 million
Nov 3, 4 AM $ 203.92
-0.04%
$ 3.6 million $ 4.26 million
Nov 3, 3 AM $ 204
-0.10%
$ 3.6 million $ 4.01 million
Nov 3, 2 AM $ 204.2
-0.22%
$ 3.61 million $ 3.52 million
Nov 3, 1 AM $ 204.66
+0.01%
$ 3.61 million $ 3.24 million
Nov 3, 12 AM $ 204.64
+0.00%
$ 3.61 million $ 3.1 million
Nov 2, 11 PM $ 204.66
+0.03%
$ 3.61 million $ 3.04 million
Nov 2, 10 PM $ 204.6
+0.13%
$ 3.61 million $ 2.94 million
Nov 2, 9 PM $ 204.34
+0.06%
$ 3.61 million $ 2.92 million
Nov 2, 8 PM $ 204.22
+0.01%
$ 3.61 million $ 2.95 million
Nov 2, 7 PM $ 204.19
-0.16%
$ 3.6 million $ 3 million
Nov 2, 6 PM $ 204.52
-0.03%
$ 3.61 million $ 3.02 million
Nov 2, 5 PM $ 204.59
+0.08%
$ 3.61 million $ 3 million
Nov 2, 4 PM $ 204.43
+0.01%
$ 3.61 million $ 3 million
Nov 2, 3 PM $ 204.41
+0.07%
$ 3.61 million $ 2.86 million
Nov 2, 2 PM $ 204.27
+0.03%
$ 3.61 million $ 2.96 million