NVIDIA xStock Historical Data

NVDAx Page 91
Download
Date Close Price change Market cap Trading volume
Oct 20, 5 PM $ 183.61
-0.08%
$ 3.24 million $ 9.46 million
Oct 20, 4 PM $ 183.76
+0.22%
$ 3.24 million $ 9.53 million
Oct 20, 3 PM $ 183.35
-0.24%
$ 3.24 million $ 9.1 million
Oct 20, 2 PM $ 183.79
+0.39%
$ 3.24 million $ 9.03 million
Oct 20, 1 PM $ 183.08
-0.23%
$ 3.23 million $ 8.84 million
Oct 20, 12 PM $ 183.52
-0.41%
$ 3.24 million $ 8.86 million
Oct 20, 11 AM $ 184.28
-0.35%
$ 3.25 million $ 8.87 million
Oct 20, 10 AM $ 184.93
+0.08%
$ 3.27 million $ 8.98 million
Oct 20, 9 AM $ 184.79
-0.40%
$ 3.27 million $ 9.06 million
Oct 20, 8 AM $ 185.54
+0.15%
$ 3.28 million $ 9.03 million
Oct 20, 7 AM $ 185.25
+0.47%
$ 3.27 million $ 8.8 million
Oct 20, 6 AM $ 184.39
+0.02%
$ 3.26 million $ 8.51 million
Oct 20, 5 AM $ 184.35
-0.26%
$ 3.25 million $ 8.18 million
Oct 20, 4 AM $ 184.83
+0.40%
$ 3.26 million $ 8.07 million
Oct 20, 3 AM $ 184.09
+0.22%
$ 3.25 million $ 7.85 million
Oct 20, 2 AM $ 183.69
-0.09%
$ 3.24 million $ 7.59 million
Oct 20, 1 AM $ 183.86
+0.31%
$ 3.25 million $ 7.37 million
Oct 20, 12 AM $ 183.29
-4.92%
$ 3.24 million $ 7.22 million
Oct 19, 11 PM $ 192.78
+0.82%
$ 3.4 million $ 5.42 million
Oct 19, 10 PM $ 191.21
+0.06%
$ 3.38 million $ 5.27 million
Oct 19, 9 PM $ 191.1
-0.14%
$ 3.37 million $ 5.23 million
Oct 19, 8 PM $ 191.32
+0.11%
$ 3.38 million $ 5.37 million
Oct 19, 7 PM $ 191.12
-0.03%
$ 3.37 million $ 5.36 million
Oct 19, 6 PM $ 191.17
+0.32%
$ 3.37 million $ 5.33 million
Oct 19, 5 PM $ 190.56
+0.01%
$ 3.36 million $ 5.24 million
Oct 19, 4 PM $ 190.54
-0.02%
$ 3.37 million $ 5.37 million
Oct 19, 3 PM $ 190.57
-0.04%
$ 3.37 million $ 5.66 million
Oct 19, 2 PM $ 190.65
+0.01%
$ 3.37 million $ 5.5 million
Oct 19, 1 PM $ 190.64
+0.15%
$ 3.37 million $ 5.3 million
Oct 19, 12 PM $ 190.35
+0.90%
$ 3.36 million $ 5.93 million
Oct 19, 11 AM $ 188.65
+0.26%
$ 3.33 million $ 6.22 million
Oct 19, 10 AM $ 188.16
-0.03%
$ 3.32 million $ 6.29 million
Oct 19, 9 AM $ 188.21
+0.28%
$ 3.32 million $ 6.12 million
Oct 19, 8 AM $ 187.69
-0.09%
$ 3.31 million $ 5.81 million
Oct 19, 7 AM $ 187.85
-0.22%
$ 3.32 million $ 5.91 million
Oct 19, 6 AM $ 188.27
-0.40%
$ 3.32 million $ 6.54 million
Oct 19, 5 AM $ 189.02
-0.04%
$ 3.34 million $ 6.75 million
Oct 19, 4 AM $ 189.09
+0.54%
$ 3.34 million $ 6.74 million
Oct 19, 3 AM $ 188.07
-0.29%
$ 3.32 million $ 6.81 million
Oct 19, 2 AM $ 188.62
+0.51%
$ 3.33 million $ 6.87 million
Oct 19, 1 AM $ 187.67
-0.08%
$ 3.31 million $ 7.06 million
Oct 19, 12 AM $ 187.82
-0.33%
$ 3.32 million $ 7.16 million
Oct 18, 11 PM $ 188.45
+0.45%
$ 3.33 million $ 7.18 million
Oct 18, 10 PM $ 187.6
-0.06%
$ 3.31 million $ 7.27 million
Oct 18, 9 PM $ 187.71
+0.08%
$ 3.31 million $ 7.37 million
Oct 18, 8 PM $ 187.56
+0.02%
$ 3.31 million $ 7.36 million
Oct 18, 7 PM $ 187.53
+0.03%
$ 3.31 million $ 7.44 million
Oct 18, 6 PM $ 187.48
-0.03%
$ 3.31 million $ 7.75 million
Oct 18, 5 PM $ 187.54
-0.34%
$ 3.31 million $ 8.08 million
Oct 18, 4 PM $ 188.17
-0.99%
$ 3.32 million $ 7.99 million