NVIDIA xStock Historical Data

NVDAx Page 90
Download
Date Close Price change Market cap Trading volume
Oct 22, 6 PM $ 178.52
+0.47%
$ 3.15 million $ 6.05 million
Oct 22, 5 PM $ 177.68
-0.59%
$ 3.13 million $ 6.09 million
Oct 22, 4 PM $ 178.73
-0.27%
$ 3.15 million $ 6.43 million
Oct 22, 3 PM $ 179.22
-0.59%
$ 3.16 million $ 6.79 million
Oct 22, 2 PM $ 180.28
-1.28%
$ 3.18 million $ 7.28 million
Oct 22, 1 PM $ 182.61
+0.84%
$ 3.22 million $ 7.23 million
Oct 22, 12 PM $ 181.1
+0.18%
$ 3.2 million $ 7.07 million
Oct 22, 11 AM $ 180.77
-0.35%
$ 3.19 million $ 7.07 million
Oct 22, 10 AM $ 181.41
+0.30%
$ 3.2 million $ 6.76 million
Oct 22, 9 AM $ 180.87
-0.02%
$ 3.19 million $ 6.82 million
Oct 22, 8 AM $ 180.92
+0.03%
$ 3.19 million $ 6.91 million
Oct 22, 7 AM $ 180.86
-0.03%
$ 3.19 million $ 7.05 million
Oct 22, 6 AM $ 180.91
-0.09%
$ 3.19 million $ 7.06 million
Oct 22, 5 AM $ 181.07
+0.08%
$ 3.2 million $ 7.17 million
Oct 22, 4 AM $ 180.93
+0.17%
$ 3.19 million $ 7.28 million
Oct 22, 3 AM $ 180.61
+0.04%
$ 3.19 million $ 7.68 million
Oct 22, 2 AM $ 180.58
+0.02%
$ 3.19 million $ 7.58 million
Oct 22, 1 AM $ 180.53
+0.06%
$ 3.19 million $ 7.81 million
Oct 22, 12 AM $ 180.42
-0.06%
$ 3.19 million $ 7.73 million
Oct 21, 11 PM $ 180.52
-0.16%
$ 3.19 million $ 7.57 million
Oct 21, 10 PM $ 180.81
-0.04%
$ 3.19 million $ 7.32 million
Oct 21, 9 PM $ 180.88
+0.22%
$ 3.19 million $ 7.46 million
Oct 21, 8 PM $ 180.49
-0.33%
$ 3.19 million $ 7.42 million
Oct 21, 7 PM $ 181.09
+0.12%
$ 3.2 million $ 7.34 million
Oct 21, 6 PM $ 180.87
-0.18%
$ 3.19 million $ 7.37 million
Oct 21, 5 PM $ 181.2
-0.08%
$ 3.2 million $ 7.26 million
Oct 21, 4 PM $ 181.35
-0.20%
$ 3.2 million $ 6.83 million
Oct 21, 3 PM $ 181.72
+0.48%
$ 3.21 million $ 6.79 million
Oct 21, 2 PM $ 180.85
-0.16%
$ 3.19 million $ 6.3 million
Oct 21, 1 PM $ 181.14
-1.04%
$ 3.2 million $ 6.46 million
Oct 21, 12 PM $ 183.05
+0.18%
$ 3.23 million $ 6.39 million
Oct 21, 11 AM $ 182.72
-0.11%
$ 3.23 million $ 6.37 million
Oct 21, 10 AM $ 182.92
+0.14%
$ 3.23 million $ 6.47 million
Oct 21, 9 AM $ 182.62
-0.18%
$ 3.22 million $ 6.57 million
Oct 21, 8 AM $ 183.07
+0.15%
$ 3.23 million $ 6.95 million
Oct 21, 7 AM $ 182.8
-0.10%
$ 3.23 million $ 7.18 million
Oct 21, 6 AM $ 182.98
-0.32%
$ 3.23 million $ 7.35 million
Oct 21, 5 AM $ 183.58
+0.07%
$ 3.24 million $ 7.57 million
Oct 21, 4 AM $ 183.46
-0.04%
$ 3.24 million $ 7.54 million
Oct 21, 3 AM $ 183.54
+0.21%
$ 3.24 million $ 7.32 million
Oct 21, 2 AM $ 183.15
+0.04%
$ 3.23 million $ 7.41 million
Oct 21, 1 AM $ 183.09
+0.08%
$ 3.23 million $ 7.37 million
Oct 21, 12 AM $ 182.94
+0.04%
$ 3.23 million $ 7.48 million
Oct 20, 11 PM $ 182.87
-0.03%
$ 3.23 million $ 9.37 million
Oct 20, 10 PM $ 182.91
+0.00%
$ 3.23 million $ 9.49 million
Oct 20, 9 PM $ 182.91
+0.00%
$ 3.23 million $ 9.5 million
Oct 20, 8 PM $ 182.91
+0.06%
$ 3.23 million $ 9.48 million
Oct 20, 7 PM $ 182.79
-0.38%
$ 3.23 million $ 9.49 million
Oct 20, 6 PM $ 183.49
-0.07%
$ 3.24 million $ 9.46 million
Oct 20, 5 PM $ 183.61
-0.08%
$ 3.24 million $ 9.46 million