NVIDIA xStock Historical Data

NVDAx Page 94
Download
Date Close Price change Market cap Trading volume
Oct 14, 3 PM $ 182.63
+0.91%
$ 3.22 million $ 14.71 million
Oct 14, 2 PM $ 180.99
+0.05%
$ 3.2 million $ 14.52 million
Oct 14, 1 PM $ 180.91
-2.37%
$ 3.19 million $ 15.52 million
Oct 14, 12 PM $ 185.29
+0.21%
$ 3.27 million $ 15.02 million
Oct 14, 11 AM $ 184.91
+0.59%
$ 3.26 million $ 14.99 million
Oct 14, 10 AM $ 183.83
-0.45%
$ 3.25 million $ 16.02 million
Oct 14, 9 AM $ 184.66
-0.22%
$ 3.26 million $ 16.85 million
Oct 14, 8 AM $ 185.08
-0.19%
$ 3.27 million $ 17.76 million
Oct 14, 7 AM $ 185.43
-0.05%
$ 3.27 million $ 18.48 million
Oct 14, 6 AM $ 185.52
-0.35%
$ 3.28 million $ 19.27 million
Oct 14, 5 AM $ 186.17
-0.32%
$ 3.29 million $ 19.16 million
Oct 14, 4 AM $ 186.77
-0.95%
$ 3.3 million $ 18.59 million
Oct 14, 3 AM $ 188.57
-0.04%
$ 3.33 million $ 18.26 million
Oct 14, 2 AM $ 188.64
-0.07%
$ 3.33 million $ 17.59 million
Oct 14, 1 AM $ 188.77
-0.13%
$ 3.33 million $ 17.74 million
Oct 14, 12 AM $ 188.85
+0.16%
$ 3.33 million $ 18.03 million
Oct 13, 11 PM $ 188.56
+0.07%
$ 3.33 million $ 18.25 million
Oct 13, 10 PM $ 188.42
+0.09%
$ 3.33 million $ 18.39 million
Oct 13, 9 PM $ 188.26
+0.07%
$ 3.32 million $ 18.67 million
Oct 13, 8 PM $ 188.12
-0.11%
$ 3.32 million $ 18.9 million
Oct 13, 7 PM $ 188.33
+0.21%
$ 3.32 million $ 19.25 million
Oct 13, 6 PM $ 187.93
-0.24%
$ 3.32 million $ 20.38 million
Oct 13, 5 PM $ 188.38
-0.32%
$ 3.33 million $ 20.58 million
Oct 13, 4 PM $ 188.99
+0.36%
$ 3.34 million $ 20.93 million
Oct 13, 3 PM $ 188.31
+0.15%
$ 3.32 million $ 22.36 million
Oct 13, 2 PM $ 188.03
-0.61%
$ 3.32 million $ 23.71 million
Oct 13, 1 PM $ 189.19
+0.09%
$ 3.34 million $ 23.33 million
Oct 13, 12 PM $ 189.03
+0.17%
$ 3.34 million $ 22.54 million
Oct 13, 11 AM $ 188.7
-0.03%
$ 3.33 million $ 22.66 million
Oct 13, 10 AM $ 188.76
-0.44%
$ 3.33 million $ 21.23 million
Oct 13, 9 AM $ 189.59
-0.23%
$ 3.35 million $ 20.01 million
Oct 13, 8 AM $ 190.03
-0.01%
$ 3.36 million $ 19.31 million
Oct 13, 7 AM $ 190.04
+0.54%
$ 3.34 million $ 18.49 million
Oct 13, 6 AM $ 189.03
+0.47%
$ 3.34 million $ 17.53 million
Oct 13, 5 AM $ 188.15
+0.32%
$ 3.32 million $ 16.53 million
Oct 13, 4 AM $ 187.56
+0.30%
$ 3.31 million $ 16.44 million
Oct 13, 3 AM $ 187
-0.49%
$ 3.3 million $ 16.27 million
Oct 13, 2 AM $ 187.92
+0.32%
$ 3.32 million $ 15.84 million
Oct 13, 1 AM $ 187.33
+1.46%
$ 3.31 million $ 15.5 million
Oct 13, 12 AM $ 184.63
+0.22%
$ 3.26 million $ 15.33 million
Oct 12, 11 PM $ 184.22
+0.15%
$ 3.25 million $ 14.81 million
Oct 12, 10 PM $ 183.94
-0.07%
$ 3.25 million $ 14.62 million
Oct 12, 9 PM $ 184.06
-0.33%
$ 3.25 million $ 14.27 million
Oct 12, 8 PM $ 184.68
+0.30%
$ 3.26 million $ 14.27 million
Oct 12, 7 PM $ 184.13
-0.09%
$ 3.25 million $ 14.02 million
Oct 12, 6 PM $ 184.3
-0.75%
$ 3.25 million $ 14.15 million
Oct 12, 5 PM $ 185.69
+0.91%
$ 3.28 million $ 13.81 million
Oct 12, 4 PM $ 184.02
+0.04%
$ 3.25 million $ 13.62 million
Oct 12, 3 PM $ 183.94
+0.22%
$ 3.25 million $ 11.98 million
Oct 12, 2 PM $ 183.54
+0.10%
$ 3.24 million $ 10.5 million