NVIDIA (gStocks) Historical Data

NVDAG Page 4
Download
Date Close Price change Market cap Trading volume
Aug 18, 2 AM $223.33
-0.56%
$-- $844,353
Aug 18, 1 AM $224.59
-0.31%
$-- $827,536
Aug 18, 12 AM $225.28
-0.04%
$-- $821,994
Aug 17, 11 PM $225.38
+0.03%
$-- $797,005
Aug 17, 10 PM $225.31
+0.01%
$-- $756,453
Aug 17, 9 PM $225.28
+0.06%
$-- $730,942
Aug 17, 8 PM $225.14
-0.14%
$-- $673,939
Aug 17, 7 PM $225.45
-0.25%
$-- $639,619
Aug 17, 6 PM $226.02
-0.01%
$-- $610,600
Aug 17, 5 PM $226.09
-0.48%
$-- $574,735
Aug 17, 4 PM $227.18
-0.32%
$-- $545,179
Aug 17, 3 PM $227.9
+0.77%
$-- $493,502
Aug 17, 2 PM $226.15
-0.12%
$-- $463,280
Aug 17, 1 PM $226.4
-0.03%
$-- $437,880
Aug 17, 12 PM $226.47
-0.15%
$-- $380,954
Aug 17, 11 AM $226.82
+0.15%
$-- $334,629
Aug 17, 10 AM $226.49
+0.12%
$-- $294,003
Aug 17, 9 AM $226.21
-0.05%
$-- $260,907
Aug 17, 8 AM $226.33
+0.03%
$-- $228,324
Aug 17, 7 AM $226.27
-0.09%
$-- $194,463
Aug 17, 6 AM $226.48
+0.22%
$-- $165,529
Aug 17, 5 AM $225.98
+0.04%
$-- $134,821
Aug 17, 4 AM $225.9
-0.03%
$-- $118,278
Aug 17, 3 AM $225.96
+0.05%
$-- $85,655
Aug 17, 2 AM $225.84
+0.08%
$-- $67,235
Aug 17, 1 AM $225.65
-0.04%
$-- $48,965
Aug 17, 12 AM $225.74
+0.09%
$-- $34,684
Aug 16, 11 PM $225.54
+0.12%
$-- $15,403
Aug 16, 10 PM $225.28
+0.00%
$-- $14,862
Aug 16, 9 PM $225.28
+0.00%
$-- $15,139
Aug 16, 8 PM $225.28
+0.00%
$-- $19,356
Aug 16, 7 PM $225.28
+0.00%
$-- $20,239
Aug 16, 6 PM $225.28
+0.00%
$-- $20,528
Aug 16, 5 PM $225.28
+0.00%
$-- $22,620
Aug 16, 4 PM $225.28
+0.02%
$-- $24,001
Aug 16, 3 PM $225.23
-0.01%
$-- $24,613
Aug 16, 2 PM $225.26
+0.00%
$-- $24,854
Aug 16, 1 PM $225.26
-0.01%
$-- $24,627
Aug 16, 12 PM $225.28
+0.00%
$-- $25,970
Aug 16, 11 AM $225.28
+0.04%
$-- $26,721
Aug 16, 10 AM $225.19
-0.06%
$-- $26,313
Aug 16, 9 AM $225.33
-0.06%
$-- $28,416
Aug 16, 8 AM $225.46
+0.00%
$-- $28,985
Aug 16, 7 AM $225.46
+0.02%
$-- $30,693
Aug 16, 6 AM $225.42
+0.08%
$-- $32,179
Aug 16, 5 AM $225.25
-0.04%
$-- $29,723
Aug 16, 4 AM $225.35
+0.04%
$-- $29,067
Aug 16, 3 AM $225.25
+0.02%
$-- $28,521
Aug 16, 2 AM $225.21
-0.02%
$-- $29,377
Aug 16, 1 AM $225.26
+0.04%
$-- $34,948