NVIDIA (gStocks) Historical Data

NVDAG Page 18
Download
Date Close Price change Market cap Trading volume
Jul 20, 10 AM $204.87
+0.39%
$-- $383,804
Jul 20, 9 AM $204.08
+0.26%
$-- $356,834
Jul 20, 8 AM $203.55
-0.04%
$-- $342,914
Jul 20, 7 AM $203.63
+0.51%
$-- $321,538
Jul 20, 6 AM $202.59
-0.12%
$-- $285,476
Jul 20, 5 AM $202.84
-0.37%
$-- $251,308
Jul 20, 4 AM $203.6
-0.03%
$-- $226,245
Jul 20, 3 AM $203.66
+0.16%
$-- $198,366
Jul 20, 2 AM $203.34
+0.38%
$-- $170,485
Jul 20, 1 AM $202.58
-0.22%
$-- $147,168
Jul 20, 12 AM $202.78
-0.47%
$-- $128,013
Jul 19, 11 PM $204.25
+0.05%
$-- $96,067
Jul 19, 10 PM $204.14
+0.27%
$-- $95,171
Jul 19, 9 PM $203.42
+0.32%
$-- $95,584
Jul 19, 8 PM $202.77
-0.03%
$-- $98,813
Jul 19, 7 PM $202.83
+0.07%
$-- $97,297
Jul 19, 6 PM $202.69
-0.07%
$-- $99,616
Jul 19, 5 PM $202.83
+0.08%
$-- $101,851
Jul 19, 4 PM $202.66
-0.15%
$-- $104,862
Jul 19, 3 PM $202.97
+0.00%
$-- $105,328
Jul 19, 2 PM $202.97
+0.05%
$-- $107,389
Jul 19, 1 PM $202.87
+0.16%
$-- $108,444
Jul 19, 12 PM $202.55
-0.04%
$-- $106,636
Jul 19, 11 AM $202.63
+0.03%
$-- $107,112
Jul 19, 10 AM $202.57
+0.11%
$-- $107,723
Jul 19, 9 AM $202.41
+0.07%
$-- $106,613
Jul 19, 8 AM $202.2
+0.05%
$-- $105,843
Jul 19, 7 AM $202.09
+0.03%
$-- $108,212
Jul 19, 6 AM $202.08
-0.02%
$-- $110,348
Jul 19, 5 AM $202.15
+0.00%
$-- $110,238
Jul 19, 4 AM $202.14
+0.06%
$-- $110,446
Jul 19, 3 AM $202.02
-0.13%
$-- $113,075
Jul 19, 2 AM $202.28
+0.05%
$-- $112,824
Jul 19, 1 AM $202.25
+0.04%
$-- $112,105
Jul 19, 12 AM $202.16
-0.06%
$-- $113,071
Jul 18, 11 PM $202.23
+0.00%
$-- $113,989
Jul 18, 10 PM $202.23
-0.07%
$-- $134,035
Jul 18, 9 PM $202.44
+0.12%
$-- $156,508
Jul 18, 8 PM $202.28
+0.06%
$-- $191,887
Jul 18, 7 PM $202.16
+0.00%
$-- $220,851
Jul 18, 6 PM $202.16
+0.00%
$-- $266,481
Jul 18, 5 PM $202.18
-0.07%
$-- $292,630
Jul 18, 4 PM $202.33
+0.06%
$-- $320,072
Jul 18, 3 PM $202.31
+0.00%
$-- $345,165
Jul 18, 2 PM $202.3
+0.00%
$-- $420,629
Jul 18, 1 PM $202.34
-0.02%
$-- $488,334
Jul 18, 12 PM $202.39
+0.04%
$-- $546,328
Jul 18, 11 AM $202.3
-0.02%
$-- $590,493
Jul 18, 10 AM $202.33
-0.06%
$-- $638,190
Jul 18, 9 AM $202.45
+0.00%
$-- $684,256