NVIDIA xStock Historical Data

NVDAx Page 87
Download
Date Close Price change Market cap Trading volume
Oct 28, 8 PM $ 203.91
+1.35%
$ 3.59 million $ 9.68 million
Oct 28, 7 PM $ 201.18
+0.88%
$ 3.55 million $ 8.64 million
Oct 28, 6 PM $ 199.42
+0.92%
$ 3.52 million $ 7.88 million
Oct 28, 5 PM $ 197.6
+1.75%
$ 3.49 million $ 6.6 million
Oct 28, 4 PM $ 194.19
+0.82%
$ 3.43 million $ 5.71 million
Oct 28, 3 PM $ 192.61
+0.03%
$ 3.4 million $ 5.47 million
Oct 28, 2 PM $ 192.55
-0.36%
$ 3.4 million $ 5.51 million
Oct 28, 1 PM $ 193.25
+0.28%
$ 3.41 million $ 5.8 million
Oct 28, 12 PM $ 192.7
+0.25%
$ 3.4 million $ 5.82 million
Oct 28, 11 AM $ 192.22
+0.60%
$ 3.39 million $ 6.2 million
Oct 28, 10 AM $ 191.07
-0.04%
$ 3.37 million $ 6.38 million
Oct 28, 9 AM $ 191.14
+0.13%
$ 3.37 million $ 6.72 million
Oct 28, 8 AM $ 190.89
-0.04%
$ 3.37 million $ 7.24 million
Oct 28, 7 AM $ 190.96
+0.01%
$ 3.37 million $ 7.82 million
Oct 28, 6 AM $ 190.93
+0.02%
$ 3.37 million $ 8.19 million
Oct 28, 5 AM $ 190.96
-0.04%
$ 3.37 million $ 8.54 million
Oct 28, 4 AM $ 191.04
-0.11%
$ 3.37 million $ 8.48 million
Oct 28, 3 AM $ 191.26
+0.00%
$ 3.38 million $ 8.76 million
Oct 28, 2 AM $ 191.26
+0.01%
$ 3.38 million $ 8.84 million
Oct 28, 1 AM $ 191.24
+0.05%
$ 3.38 million $ 9.1 million
Oct 28, 12 AM $ 191.15
+0.00%
$ 3.37 million $ 9.32 million
Oct 27, 11 PM $ 191.15
+0.05%
$ 3.37 million $ 9.88 million
Oct 27, 10 PM $ 191.05
-0.05%
$ 3.37 million $ 9.9 million
Oct 27, 9 PM $ 191.15
-0.06%
$ 3.37 million $ 10.12 million
Oct 27, 8 PM $ 191.26
+0.16%
$ 3.38 million $ 9.98 million
Oct 27, 7 PM $ 190.96
+0.17%
$ 3.37 million $ 9.88 million
Oct 27, 6 PM $ 190.63
-0.17%
$ 3.37 million $ 9.73 million
Oct 27, 5 PM $ 190.96
+0.10%
$ 3.37 million $ 9.62 million
Oct 27, 4 PM $ 190.77
+0.00%
$ 3.37 million $ 9.54 million
Oct 27, 3 PM $ 190.78
+0.32%
$ 3.37 million $ 9.43 million
Oct 27, 2 PM $ 190.17
-0.26%
$ 3.36 million $ 9.39 million
Oct 27, 1 PM $ 190.66
+0.39%
$ 3.37 million $ 8.99 million
Oct 27, 12 PM $ 189.92
-0.21%
$ 3.35 million $ 8.46 million
Oct 27, 11 AM $ 190.33
-0.09%
$ 3.36 million $ 8.3 million
Oct 27, 10 AM $ 190.51
+0.32%
$ 3.36 million $ 8.04 million
Oct 27, 9 AM $ 189.9
+0.13%
$ 3.35 million $ 7.7 million
Oct 27, 8 AM $ 189.66
+0.02%
$ 3.35 million $ 7.35 million
Oct 27, 7 AM $ 189.62
-0.05%
$ 3.35 million $ 6.72 million
Oct 27, 6 AM $ 189.71
-0.09%
$ 3.35 million $ 6.26 million
Oct 27, 5 AM $ 189.87
+0.42%
$ 3.35 million $ 5.65 million
Oct 27, 4 AM $ 189.08
-0.21%
$ 3.34 million $ 5.42 million
Oct 27, 3 AM $ 189.48
+0.23%
$ 3.35 million $ 5.07 million
Oct 27, 2 AM $ 189.05
+0.18%
$ 3.34 million $ 4.96 million
Oct 27, 1 AM $ 188.72
-0.03%
$ 3.33 million $ 4.71 million
Oct 27, 12 AM $ 188.75
+1.20%
$ 3.33 million $ 4.52 million
Oct 26, 11 PM $ 186.52
+0.00%
$ 3.29 million $ 4.04 million
Oct 26, 10 PM $ 186.51
-0.03%
$ 3.29 million $ 3.9 million
Oct 26, 9 PM $ 186.57
+0.01%
$ 3.29 million $ 3.73 million
Oct 26, 8 PM $ 186.55
+0.02%
$ 3.29 million $ 3.69 million
Oct 26, 7 PM $ 186.5
+0.03%
$ 3.29 million $ 3.68 million