NVIDIA xStock Historical Data

NVDAx Page 95
Download
Date Close Price change Market cap Trading volume
Oct 12, 2 PM $ 183.54
+0.10%
$ 3.24 million $ 10.5 million
Oct 12, 1 PM $ 183.36
-0.28%
$ 3.24 million $ 9.94 million
Oct 12, 12 PM $ 183.34
-0.07%
$ 3.24 million $ 9.61 million
Oct 12, 11 AM $ 183.47
-0.12%
$ 3.23 million $ 8.96 million
Oct 12, 10 AM $ 183.7
-0.04%
$ 3.24 million $ 8.83 million
Oct 12, 9 AM $ 183.77
+0.24%
$ 3.24 million $ 8.44 million
Oct 12, 8 AM $ 183.34
-0.24%
$ 3.24 million $ 8.19 million
Oct 12, 7 AM $ 183.77
+0.12%
$ 3.24 million $ 8.05 million
Oct 12, 6 AM $ 183.55
-0.03%
$ 3.24 million $ 8.33 million
Oct 12, 5 AM $ 183.6
-0.37%
$ 3.24 million $ 8.46 million
Oct 12, 4 AM $ 184.28
+0.36%
$ 3.25 million $ 8.73 million
Oct 12, 3 AM $ 183.63
-0.15%
$ 3.24 million $ 8.93 million
Oct 12, 2 AM $ 183.91
+0.24%
$ 3.25 million $ 9.42 million
Oct 12, 1 AM $ 183.46
+0.05%
$ 3.24 million $ 10.36 million
Oct 12, 12 AM $ 183.36
-0.32%
$ 3.24 million $ 11.11 million
Oct 11, 11 PM $ 183.95
+0.00%
$ 3.25 million $ 12.1 million
Oct 11, 10 PM $ 183.95
+0.31%
$ 3.25 million $ 13.53 million
Oct 11, 9 PM $ 183.37
-0.60%
$ 3.24 million $ 15.83 million
Oct 11, 8 PM $ 184.48
+0.52%
$ 3.26 million $ 16.76 million
Oct 11, 7 PM $ 183.52
-0.42%
$ 3.24 million $ 17.08 million
Oct 11, 6 PM $ 184.29
-0.35%
$ 3.25 million $ 17.24 million
Oct 11, 5 PM $ 184.94
+0.24%
$ 3.27 million $ 17.28 million
Oct 11, 4 PM $ 184.49
-0.39%
$ 3.26 million $ 17.24 million
Oct 11, 3 PM $ 185.22
+0.45%
$ 3.27 million $ 17.67 million
Oct 11, 2 PM $ 184.39
+0.21%
$ 3.26 million $ 19.09 million
Oct 11, 1 PM $ 184
-0.30%
$ 3.26 million $ 19.21 million
Oct 11, 12 PM $ 184.56
+0.11%
$ 3.26 million $ 19.52 million
Oct 11, 11 AM $ 184.35
+0.24%
$ 3.26 million $ 19.78 million
Oct 11, 10 AM $ 183.92
-0.07%
$ 3.25 million $ 18.86 million
Oct 11, 9 AM $ 184.05
+0.18%
$ 3.25 million $ 18.62 million
Oct 11, 8 AM $ 183.72
+0.50%
$ 3.24 million $ 18.55 million
Oct 11, 7 AM $ 182.82
+0.02%
$ 3.23 million $ 18.23 million
Oct 11, 6 AM $ 182.78
-0.16%
$ 3.23 million $ 17.81 million
Oct 11, 5 AM $ 183.06
-0.39%
$ 3.23 million $ 17.64 million
Oct 11, 4 AM $ 183.78
+0.50%
$ 3.24 million $ 17.43 million
Oct 11, 3 AM $ 182.85
-0.56%
$ 3.23 million $ 17.45 million
Oct 11, 2 AM $ 183.88
+0.28%
$ 3.25 million $ 17.03 million
Oct 11, 1 AM $ 183.37
+0.11%
$ 3.24 million $ 16.2 million
Oct 11, 12 AM $ 183.18
-0.25%
$ 3.23 million $ 15.41 million
Oct 10, 11 PM $ 183.63
+0.66%
$ 3.24 million $ 14.44 million
Oct 10, 10 PM $ 182.42
+0.62%
$ 3.22 million $ 13.08 million
Oct 10, 9 PM $ 181.3
-0.95%
$ 3.2 million $ 10.82 million
Oct 10, 8 PM $ 183.05
-0.69%
$ 3.23 million $ 10.69 million
Oct 10, 7 PM $ 184.31
-1.39%
$ 3.25 million $ 10.23 million
Oct 10, 6 PM $ 186.92
-0.66%
$ 3.3 million $ 9.83 million
Oct 10, 5 PM $ 187.66
-0.10%
$ 3.31 million $ 9.8 million
Oct 10, 4 PM $ 187.85
-0.68%
$ 3.32 million $ 9.78 million
Oct 10, 3 PM $ 189.14
-2.84%
$ 3.34 million $ 9.62 million
Oct 10, 2 PM $ 194.68
+0.71%
$ 3.44 million $ 8.5 million
Oct 10, 1 PM $ 193.31
-0.02%
$ 3.41 million $ 9.67 million