NVIDIA xStock Historical Data

NVDAx Page 92
Download
Date Close Price change Market cap Trading volume
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
Oct 18, 3 PM $ 190.06
+0.12%
$ 3.36 million $ 8.18 million
Oct 18, 2 PM $ 189.82
-0.64%
$ 3.35 million $ 8.76 million
Oct 18, 1 PM $ 191.04
+0.23%
$ 3.37 million $ 9.07 million
Oct 18, 12 PM $ 190.61
+3.14%
$ 3.37 million $ 9.06 million
Oct 18, 11 AM $ 184.81
+0.41%
$ 3.26 million $ 9 million
Oct 18, 10 AM $ 184.05
-0.02%
$ 3.25 million $ 9.69 million
Oct 18, 9 AM $ 184.08
+0.06%
$ 3.25 million $ 10.21 million
Oct 18, 8 AM $ 183.97
-0.03%
$ 3.25 million $ 10.81 million
Oct 18, 7 AM $ 184.03
-0.05%
$ 3.25 million $ 13.23 million
Oct 18, 6 AM $ 184.11
+0.05%
$ 3.25 million $ 13.92 million
Oct 18, 5 AM $ 184.02
-0.18%
$ 3.25 million $ 14.56 million
Oct 18, 4 AM $ 184.35
+0.11%
$ 3.25 million $ 14.66 million
Oct 18, 3 AM $ 184.15
+0.17%
$ 3.25 million $ 17.01 million
Oct 18, 2 AM $ 183.83
-0.02%
$ 3.25 million $ 17.07 million
Oct 18, 1 AM $ 183.92
+0.15%
$ 3.25 million $ 17 million
Oct 18, 12 AM $ 183.64
+0.10%
$ 3.24 million $ 16.98 million
Oct 17, 11 PM $ 183.46
-0.59%
$ 3.24 million $ 16.99 million
Oct 17, 10 PM $ 184.54
+0.27%
$ 3.26 million $ 17.09 million
Oct 17, 9 PM $ 184.05
-0.18%
$ 3.25 million $ 17 million
Oct 17, 8 PM $ 184.37
+0.75%
$ 3.26 million $ 16.95 million
Oct 17, 7 PM $ 182.99
-0.61%
$ 3.23 million $ 16.97 million
Oct 17, 6 PM $ 184.1
+0.90%
$ 3.25 million $ 16.95 million
Oct 17, 5 PM $ 182.46
-0.15%
$ 3.22 million $ 17.01 million
Oct 17, 4 PM $ 182.73
+0.26%
$ 3.23 million $ 16.52 million
Oct 17, 3 PM $ 182.26
-0.02%
$ 3.22 million $ 16.2 million
Oct 17, 2 PM $ 182.29
+0.24%
$ 3.22 million $ 16 million
Oct 17, 1 PM $ 181.86
+1.14%
$ 3.21 million $ 15.9 million
Oct 17, 12 PM $ 179.81
+0.22%
$ 3.17 million $ 15.21 million
Oct 17, 11 AM $ 179.42
+0.75%
$ 3.17 million $ 15.02 million
Oct 17, 10 AM $ 178.09
+0.37%
$ 3.14 million $ 14.13 million
Oct 17, 9 AM $ 177.43
-0.05%
$ 3.13 million $ 13.78 million
Oct 17, 8 AM $ 177.51
-1.05%
$ 3.13 million $ 12.83 million
Oct 17, 7 AM $ 179.4
-0.39%
$ 3.17 million $ 10.59 million
Oct 17, 6 AM $ 180.1
-0.53%
$ 3.18 million $ 9.51 million
Oct 17, 5 AM $ 181.06
+0.00%
$ 3.2 million $ 8.73 million
Oct 17, 4 AM $ 181.06
+0.12%
$ 3.19 million $ 8.73 million
Oct 17, 3 AM $ 180.84
-0.03%
$ 3.19 million $ 8.89 million
Oct 17, 2 AM $ 180.9
+0.09%
$ 3.19 million $ 8.95 million
Oct 17, 1 AM $ 180.73
-0.18%
$ 3.19 million $ 9.07 million
Oct 17, 12 AM $ 181.06
+0.30%
$ 3.2 million $ 9.15 million
Oct 16, 11 PM $ 180.53
-0.29%
$ 3.19 million $ 9.14 million
Oct 16, 10 PM $ 181.06
-0.01%
$ 3.2 million $ 9.07 million
Oct 16, 9 PM $ 181.08
-0.08%
$ 3.2 million $ 9.14 million
Oct 16, 8 PM $ 181.22
-0.06%
$ 3.2 million $ 9.27 million
Oct 16, 7 PM $ 181.33
+0.23%
$ 3.2 million $ 9.33 million
Oct 16, 6 PM $ 180.91
+0.15%
$ 3.19 million $ 9.1 million
Oct 16, 5 PM $ 180.65
+0.18%
$ 3.19 million $ 8.83 million
Oct 16, 4 PM $ 180.32
-0.30%
$ 3.18 million $ 8.83 million