NVIDIA xStock Historical Data

NVDAx Page 89
Download
Date Close Price change Market cap Trading volume
Oct 24, 7 PM $ 185.87
+0.36%
$ 3.28 million $ 5.38 million
Oct 24, 6 PM $ 185.2
-0.02%
$ 3.27 million $ 5.39 million
Oct 24, 5 PM $ 185.23
+0.24%
$ 3.27 million $ 5.65 million
Oct 24, 4 PM $ 184.8
-0.05%
$ 3.26 million $ 5.95 million
Oct 24, 3 PM $ 184.89
+0.27%
$ 3.26 million $ 6.23 million
Oct 24, 2 PM $ 184.4
-0.40%
$ 3.26 million $ 8.48 million
Oct 24, 1 PM $ 185.14
+0.95%
$ 3.27 million $ 8.47 million
Oct 24, 12 PM $ 183.39
+0.37%
$ 3.24 million $ 8.55 million
Oct 24, 11 AM $ 182.72
+0.02%
$ 3.23 million $ 8.48 million
Oct 24, 10 AM $ 182.68
+0.01%
$ 3.23 million $ 8.54 million
Oct 24, 9 AM $ 182.66
+0.05%
$ 3.22 million $ 8.94 million
Oct 24, 8 AM $ 182.57
+0.19%
$ 3.22 million $ 9.13 million
Oct 24, 7 AM $ 182.22
-0.01%
$ 3.22 million $ 9.48 million
Oct 24, 6 AM $ 182.25
+0.02%
$ 3.22 million $ 9.64 million
Oct 24, 5 AM $ 182.21
-0.01%
$ 3.22 million $ 9.97 million
Oct 24, 4 AM $ 182.22
+0.04%
$ 3.22 million $ 9.98 million
Oct 24, 3 AM $ 182.14
+0.10%
$ 3.21 million $ 9.83 million
Oct 24, 2 AM $ 181.96
-0.06%
$ 3.21 million $ 9.81 million
Oct 24, 1 AM $ 182.06
+0.04%
$ 3.22 million $ 9.78 million
Oct 24, 12 AM $ 181.99
+0.07%
$ 3.21 million $ 9.79 million
Oct 23, 11 PM $ 181.85
+0.00%
$ 3.21 million $ 9.72 million
Oct 23, 10 PM $ 181.85
+0.07%
$ 3.21 million $ 9.63 million
Oct 23, 9 PM $ 181.73
-0.19%
$ 3.21 million $ 9.65 million
Oct 23, 8 PM $ 182.07
+0.13%
$ 3.21 million $ 9.68 million
Oct 23, 7 PM $ 181.83
-0.29%
$ 3.21 million $ 9.74 million
Oct 23, 6 PM $ 182.36
+0.15%
$ 3.22 million $ 9.72 million
Oct 23, 5 PM $ 182.09
+0.26%
$ 3.21 million $ 9.52 million
Oct 23, 4 PM $ 181.62
-0.16%
$ 3.21 million $ 9.42 million
Oct 23, 3 PM $ 181.9
+0.18%
$ 3.21 million $ 9.29 million
Oct 23, 2 PM $ 181.57
+0.28%
$ 3.21 million $ 7.21 million
Oct 23, 1 PM $ 181.07
+0.89%
$ 3.2 million $ 7.5 million
Oct 23, 12 PM $ 179.47
-0.06%
$ 3.17 million $ 7.55 million
Oct 23, 11 AM $ 179.57
-0.24%
$ 3.17 million $ 7.55 million
Oct 23, 10 AM $ 180
-0.14%
$ 3.18 million $ 7.79 million
Oct 23, 9 AM $ 180.26
-0.12%
$ 3.18 million $ 7.33 million
Oct 23, 8 AM $ 180.48
+0.09%
$ 3.19 million $ 7.04 million
Oct 23, 7 AM $ 180.33
+0.04%
$ 3.18 million $ 6.54 million
Oct 23, 6 AM $ 180.25
-0.06%
$ 3.18 million $ 6.36 million
Oct 23, 5 AM $ 180.36
+0.04%
$ 3.18 million $ 6 million
Oct 23, 4 AM $ 180.29
+0.01%
$ 3.18 million $ 5.96 million
Oct 23, 3 AM $ 180.27
+0.01%
$ 3.18 million $ 5.59 million
Oct 23, 2 AM $ 180.25
+0.04%
$ 3.18 million $ 5.75 million
Oct 23, 1 AM $ 180.17
+0.14%
$ 3.18 million $ 5.76 million
Oct 23, 12 AM $ 179.92
+0.15%
$ 3.18 million $ 5.76 million
Oct 22, 11 PM $ 179.65
-0.08%
$ 3.17 million $ 5.86 million
Oct 22, 10 PM $ 179.74
+0.15%
$ 3.17 million $ 6.04 million
Oct 22, 9 PM $ 179.48
-0.12%
$ 3.17 million $ 6.18 million
Oct 22, 8 PM $ 179.68
-0.23%
$ 3.17 million $ 6.07 million
Oct 22, 7 PM $ 179.92
+0.79%
$ 3.18 million $ 6.1 million
Oct 22, 6 PM $ 178.52
+0.47%
$ 3.15 million $ 6.05 million