NVIDIA xStock Historical Data

NVDAx Page 93
Download
Date Close Price change Market cap Trading volume
Oct 16, 4 PM $ 180.32
-0.30%
$ 3.18 million $ 8.83 million
Oct 16, 3 PM $ 180.87
-0.17%
$ 3.19 million $ 8.21 million
Oct 16, 2 PM $ 181.18
+0.24%
$ 3.2 million $ 7.99 million
Oct 16, 1 PM $ 180.75
-0.19%
$ 3.19 million $ 7.99 million
Oct 16, 12 PM $ 181.1
+0.06%
$ 3.2 million $ 8.28 million
Oct 16, 11 AM $ 180.99
+0.02%
$ 3.2 million $ 8.42 million
Oct 16, 10 AM $ 180.94
+0.09%
$ 3.19 million $ 8.48 million
Oct 16, 9 AM $ 180.78
-0.40%
$ 3.19 million $ 8.26 million
Oct 16, 8 AM $ 181.51
-0.06%
$ 3.2 million $ 7.99 million
Oct 16, 7 AM $ 181.62
-0.12%
$ 3.21 million $ 8.31 million
Oct 16, 6 AM $ 181.84
+0.40%
$ 3.21 million $ 8.37 million
Oct 16, 5 AM $ 181.1
+0.20%
$ 3.2 million $ 8.58 million
Oct 16, 4 AM $ 180.73
-0.08%
$ 3.19 million $ 8.89 million
Oct 16, 3 AM $ 180.88
+0.08%
$ 3.19 million $ 8.8 million
Oct 16, 2 AM $ 180.73
+0.00%
$ 3.19 million $ 8.9 million
Oct 16, 1 AM $ 180.73
+0.04%
$ 3.19 million $ 8.88 million
Oct 16, 12 AM $ 180.66
+0.08%
$ 3.19 million $ 8.88 million
Oct 15, 11 PM $ 180.51
+0.00%
$ 3.19 million $ 8.98 million
Oct 15, 10 PM $ 180.51
+0.10%
$ 3.19 million $ 9.26 million
Oct 15, 9 PM $ 180.33
+0.28%
$ 3.18 million $ 9.55 million
Oct 15, 8 PM $ 179.83
+0.26%
$ 3.17 million $ 9.49 million
Oct 15, 7 PM $ 179.37
-0.33%
$ 3.17 million $ 9.44 million
Oct 15, 6 PM $ 179.97
+0.51%
$ 3.18 million $ 9.82 million
Oct 15, 5 PM $ 179.05
-0.46%
$ 3.16 million $ 9.6 million
Oct 15, 4 PM $ 179.89
-1.04%
$ 3.18 million $ 10.28 million
Oct 15, 3 PM $ 181.79
-0.58%
$ 3.21 million $ 11.21 million
Oct 15, 2 PM $ 182.85
+0.40%
$ 3.23 million $ 11.31 million
Oct 15, 1 PM $ 182.12
-1.33%
$ 3.21 million $ 11.69 million
Oct 15, 12 PM $ 184.57
+0.45%
$ 3.26 million $ 12.91 million
Oct 15, 11 AM $ 183.74
-0.20%
$ 3.24 million $ 13.35 million
Oct 15, 10 AM $ 184.11
-0.10%
$ 3.25 million $ 13.78 million
Oct 15, 9 AM $ 184.29
+0.28%
$ 3.25 million $ 14.75 million
Oct 15, 8 AM $ 183.78
+0.20%
$ 3.24 million $ 14.82 million
Oct 15, 7 AM $ 183.41
+0.10%
$ 3.24 million $ 14.77 million
Oct 15, 6 AM $ 183.22
+0.11%
$ 3.23 million $ 15.2 million
Oct 15, 5 AM $ 183.03
+0.62%
$ 3.23 million $ 15.93 million
Oct 15, 4 AM $ 181.9
+0.27%
$ 3.21 million $ 15.66 million
Oct 15, 3 AM $ 181.41
-0.02%
$ 3.2 million $ 16.05 million
Oct 15, 2 AM $ 181.44
+0.09%
$ 3.2 million $ 16.2 million
Oct 15, 1 AM $ 181.26
+0.19%
$ 3.2 million $ 16.66 million
Oct 15, 12 AM $ 180.93
-0.02%
$ 3.19 million $ 16.69 million
Oct 14, 11 PM $ 180.96
-0.04%
$ 3.19 million $ 16.85 million
Oct 14, 10 PM $ 181.03
+0.11%
$ 3.2 million $ 16.64 million
Oct 14, 9 PM $ 180.83
+0.08%
$ 3.19 million $ 16.49 million
Oct 14, 8 PM $ 180.76
+0.33%
$ 3.19 million $ 16.44 million
Oct 14, 7 PM $ 180.47
-0.69%
$ 3.19 million $ 16.4 million
Oct 14, 6 PM $ 181.72
-0.36%
$ 3.21 million $ 16.21 million
Oct 14, 5 PM $ 182.38
-0.38%
$ 3.21 million $ 16.18 million
Oct 14, 4 PM $ 183.07
+0.23%
$ 3.24 million $ 15.77 million
Oct 14, 3 PM $ 182.63
+0.91%
$ 3.22 million $ 14.71 million