NVIDIA xStock Historical Data

NVDAx Page 9
Download
Date Close Price change Market cap Trading volume
Jul 28, 7 AM $ 194.11
-0.02%
$ 62.42 million $ 6.53 million
Jul 28, 6 AM $ 194.15
+0.19%
$ 62.43 million $ 6.56 million
Jul 28, 5 AM $ 193.78
-0.26%
$ 62.31 million $ 6.64 million
Jul 28, 4 AM $ 194.28
-0.37%
$ 62.48 million $ 6.61 million
Jul 28, 3 AM $ 195
+0.31%
$ 62.71 million $ 6.58 million
Jul 28, 2 AM $ 194.38
-0.48%
$ 62.51 million $ 6.54 million
Jul 28, 1 AM $ 195.32
-0.40%
$ 62.81 million $ 6.59 million
Jul 28, 12 AM $ 196.11
-0.21%
$ 63.06 million $ 6.48 million
Jul 27, 11 PM $ 196.53
-0.07%
$ 63.2 million $ 6.56 million
Jul 27, 10 PM $ 196.67
-0.36%
$ 63.25 million $ 6.49 million
Jul 27, 9 PM $ 197.39
+0.14%
$ 63.48 million $ 6.6 million
Jul 27, 8 PM $ 197.12
+0.08%
$ 63.39 million $ 6.58 million
Jul 27, 7 PM $ 196.96
-0.41%
$ 63.34 million $ 6.51 million
Jul 27, 6 PM $ 197.76
+0.46%
$ 63.59 million $ 6.31 million
Jul 27, 5 PM $ 196.85
-0.05%
$ 63.3 million $ 5.94 million
Jul 27, 4 PM $ 196.96
-0.33%
$ 63.34 million $ 5.72 million
Jul 27, 3 PM $ 197.61
-1.19%
$ 63.55 million $ 5.38 million
Jul 27, 2 PM $ 200
-1.23%
$ 64.32 million $ 4.68 million
Jul 27, 1 PM $ 202.48
-2.97%
$ 65.11 million $ 4.03 million
Jul 27, 12 PM $ 208.69
+0.05%
$ 67.11 million $ 3.03 million
Jul 27, 11 AM $ 208.59
-0.40%
$ 67.08 million $ 2.62 million
Jul 27, 10 AM $ 209.44
-0.15%
$ 67.35 million $ 2.58 million
Jul 27, 9 AM $ 209.75
-0.03%
$ 67.45 million $ 2.44 million
Jul 27, 8 AM $ 209.82
+0.16%
$ 67.47 million $ 2.55 million
Jul 27, 7 AM $ 209.49
-0.03%
$ 67.37 million $ 2.42 million
Jul 27, 6 AM $ 209.54
+0.06%
$ 67.38 million $ 2.32 million
Jul 27, 5 AM $ 209.43
+0.13%
$ 67.35 million $ 2.19 million
Jul 27, 4 AM $ 209.15
+0.16%
$ 67.26 million $ 2.16 million
Jul 27, 3 AM $ 208.82
-0.17%
$ 67.15 million $ 2.09 million
Jul 27, 2 AM $ 209.17
+0.04%
$ 67.26 million $ 2.02 million
Jul 27, 1 AM $ 209.09
-0.11%
$ 67.24 million $ 1.94 million
Jul 27, 12 AM $ 209.33
-0.33%
$ 67.32 million $ 1.82 million
Jul 26, 11 PM $ 210.02
+0.33%
$ 67.54 million $ 1.61 million
Jul 26, 10 PM $ 209.34
+0.30%
$ 67.32 million $ 1.56 million
Jul 26, 9 PM $ 208.71
-0.05%
$ 67.12 million $ 1.43 million
Jul 26, 8 PM $ 208.81
-0.10%
$ 67.15 million $ 1.42 million
Jul 26, 7 PM $ 209.03
+0.15%
$ 67.22 million $ 1.47 million
Jul 26, 6 PM $ 208.71
+0.02%
$ 67.12 million $ 1.42 million
Jul 26, 5 PM $ 208.68
+0.08%
$ 67.11 million $ 1.42 million
Jul 26, 4 PM $ 208.52
-0.04%
$ 67.05 million $ 1.38 million
Jul 26, 3 PM $ 208.6
+0.13%
$ 67.08 million $ 1.32 million
Jul 26, 2 PM $ 208.33
+0.02%
$ 66.99 million $ 1.29 million
Jul 26, 1 PM $ 208.29
+0.05%
$ 66.98 million $ 1.22 million
Jul 26, 12 PM $ 208.18
-0.19%
$ 66.95 million $ 1.22 million
Jul 26, 11 AM $ 208.57
+0.06%
$ 67.07 million $ 1.18 million
Jul 26, 10 AM $ 208.46
+0.06%
$ 67.04 million $ 1.18 million
Jul 26, 9 AM $ 208.34
+0.02%
$ 67 million $ 1.17 million
Jul 26, 8 AM $ 208.3
-0.14%
$ 66.98 million $ 1.35 million
Jul 26, 7 AM $ 208.59
+0.03%
$ 67.08 million $ 1.39 million
Jul 26, 6 AM $ 208.53
+0.04%
$ 67.06 million $ 1.39 million