NVIDIA xStock Historical Data

NVDAx Page 97
Download
Date Close Price change Market cap Trading volume
Oct 8, 1 PM $ 188.03
+0.93%
$ 3.32 million $ 17.25 million
Oct 8, 12 PM $ 186.3
+0.09%
$ 3.29 million $ 18.09 million
Oct 8, 11 AM $ 186.12
-0.03%
$ 3.29 million $ 19.43 million
Oct 8, 10 AM $ 186.18
+0.10%
$ 3.28 million $ 20.15 million
Oct 8, 9 AM $ 185.98
-0.06%
$ 3.28 million $ 20.55 million
Oct 8, 8 AM $ 186.1
+0.18%
$ 3.29 million $ 20.89 million
Oct 8, 7 AM $ 185.76
+0.25%
$ 3.28 million $ 21.18 million
Oct 8, 6 AM $ 185.3
-0.15%
$ 3.27 million $ 20.99 million
Oct 8, 5 AM $ 185.57
+0.07%
$ 3.28 million $ 20.95 million
Oct 8, 4 AM $ 185.45
-0.03%
$ 3.27 million $ 21.18 million
Oct 8, 3 AM $ 185.5
-0.05%
$ 3.28 million $ 21.01 million
Oct 8, 2 AM $ 185.59
+0.06%
$ 3.28 million $ 20.59 million
Oct 8, 1 AM $ 185.48
+0.24%
$ 3.27 million $ 19.94 million
Oct 8, 12 AM $ 185.03
-0.02%
$ 3.27 million $ 19.64 million
Oct 7, 11 PM $ 185.06
-0.11%
$ 3.27 million $ 18.95 million
Oct 7, 10 PM $ 185.27
+0.01%
$ 3.27 million $ 18.73 million
Oct 7, 9 PM $ 185.25
+0.16%
$ 3.27 million $ 18.5 million
Oct 7, 8 PM $ 184.96
-0.27%
$ 3.27 million $ 18.12 million
Oct 7, 7 PM $ 185.46
-0.02%
$ 3.27 million $ 17.78 million
Oct 7, 6 PM $ 185.5
+0.07%
$ 3.28 million $ 17.62 million
Oct 7, 5 PM $ 185.38
-0.17%
$ 3.28 million $ 17.51 million
Oct 7, 4 PM $ 185.69
+0.22%
$ 3.28 million $ 17.47 million
Oct 7, 3 PM $ 185.28
-1.39%
$ 3.27 million $ 16.39 million
Oct 7, 2 PM $ 187.89
-0.39%
$ 3.32 million $ 14.85 million
Oct 7, 1 PM $ 188.62
+1.18%
$ 3.33 million $ 14.11 million
Oct 7, 12 PM $ 186.43
+0.17%
$ 3.29 million $ 13.32 million
Oct 7, 11 AM $ 186.11
+0.00%
$ 3.29 million $ 12.24 million
Oct 7, 10 AM $ 186.11
-0.02%
$ 3.29 million $ 11.61 million
Oct 7, 9 AM $ 186.15
+0.08%
$ 3.29 million $ 11.14 million
Oct 7, 8 AM $ 186.01
+0.04%
$ 3.28 million $ 10.63 million
Oct 7, 7 AM $ 185.94
+0.05%
$ 3.28 million $ 10.05 million
Oct 7, 6 AM $ 185.84
-0.12%
$ 3.28 million $ 10.08 million
Oct 7, 5 AM $ 186.07
+0.08%
$ 3.29 million $ 10.57 million
Oct 7, 4 AM $ 185.92
+0.07%
$ 3.28 million $ 10.14 million
Oct 7, 3 AM $ 185.78
+0.02%
$ 3.28 million $ 10.25 million
Oct 7, 2 AM $ 185.74
-0.10%
$ 3.28 million $ 10.13 million
Oct 7, 1 AM $ 185.94
+0.06%
$ 3.28 million $ 10.12 million
Oct 7, 12 AM $ 185.83
+0.00%
$ 3.28 million $ 10.06 million
Oct 6, 11 PM $ 185.84
-0.02%
$ 3.28 million $ 10.24 million
Oct 6, 10 PM $ 185.88
-0.02%
$ 3.28 million $ 10.18 million
Oct 6, 9 PM $ 185.92
-0.05%
$ 3.28 million $ 10.08 million
Oct 6, 8 PM $ 186.01
+0.09%
$ 3.28 million $ 9.92 million
Oct 6, 7 PM $ 185.84
-0.07%
$ 3.28 million $ 9.88 million
Oct 6, 6 PM $ 185.97
+0.07%
$ 3.28 million $ 9.67 million
Oct 6, 5 PM $ 185.85
-0.42%
$ 3.28 million $ 9.57 million
Oct 6, 4 PM $ 186.63
-0.03%
$ 3.3 million $ 9.26 million
Oct 6, 3 PM $ 186.7
+0.94%
$ 3.3 million $ 9.06 million
Oct 6, 2 PM $ 184.95
-0.56%
$ 3.27 million $ 8.26 million
Oct 6, 1 PM $ 186
+0.57%
$ 3.28 million $ 7.74 million
Oct 6, 12 PM $ 184.95
-0.01%
$ 3.27 million $ 7.14 million