NVIDIA (gStocks) Historical Data

NVDAG Page 5
Download
Date Close Price change Market cap Trading volume
Aug 16, 1 AM $225.26
+0.04%
$-- $34,948
Aug 16, 12 AM $225.17
-0.03%
$-- $39,658
Aug 15, 11 PM $225.23
-0.06%
$-- $55,223
Aug 15, 10 PM $225.36
+0.02%
$-- $89,785
Aug 15, 9 PM $225.32
+0.01%
$-- $124,679
Aug 15, 8 PM $225.29
+0.02%
$-- $184,315
Aug 15, 7 PM $225.25
-0.01%
$-- $237,451
Aug 15, 6 PM $225.28
+0.05%
$-- $266,374
Aug 15, 5 PM $225.16
-0.03%
$-- $297,515
Aug 15, 4 PM $225.22
+0.08%
$-- $330,036
Aug 15, 3 PM $225.05
+0.00%
$-- $383,768
Aug 15, 2 PM $225.05
-0.06%
$-- $435,619
Aug 15, 1 PM $225.19
+0.03%
$-- $478,455
Aug 15, 12 PM $225.12
+0.03%
$-- $505,597
Aug 15, 11 AM $225.05
-0.02%
$-- $540,517
Aug 15, 10 AM $225.1
+0.09%
$-- $576,764
Aug 15, 9 AM $224.9
+0.05%
$-- $630,813
Aug 15, 8 AM $224.79
+0.08%
$-- $668,212
Aug 15, 7 AM $224.62
+0.00%
$-- $717,794
Aug 15, 6 AM $224.74
+0.06%
$-- $748,782
Aug 15, 5 AM $224.6
+0.00%
$-- $775,946
Aug 15, 4 AM $224.6
-0.06%
$-- $816,442
Aug 15, 3 AM $224.74
-0.10%
$-- $858,665
Aug 15, 2 AM $224.96
+0.01%
$-- $916,446
Aug 15, 1 AM $224.85
-0.04%
$-- $953,672
Aug 15, 12 AM $224.99
+0.06%
$-- $989,663
Aug 14, 11 PM $224.85
-0.04%
$-- $1.01 million
Aug 14, 10 PM $224.93
-0.05%
$-- $1.02 million
Aug 14, 9 PM $225.04
-0.05%
$-- $1.04 million
Aug 14, 8 PM $225.15
-0.04%
$-- $1.02 million
Aug 14, 7 PM $225.1
-0.01%
$-- $1.03 million
Aug 14, 6 PM $225.13
-0.14%
$-- $1.06 million
Aug 14, 5 PM $225.48
+0.13%
$-- $1.09 million
Aug 14, 4 PM $225.19
-0.07%
$-- $1.12 million
Aug 14, 3 PM $225.44
-0.37%
$-- $1.1 million
Aug 14, 2 PM $226.27
+0.22%
$-- $1.11 million
Aug 14, 1 PM $225.78
-0.21%
$-- $1.12 million
Aug 14, 12 PM $226.18
+0.07%
$-- $1.16 million
Aug 14, 11 AM $225.98
-0.15%
$-- $1.19 million
Aug 14, 10 AM $226.32
+0.10%
$-- $1.18 million
Aug 14, 9 AM $226.1
+0.10%
$-- $1.35 million
Aug 14, 8 AM $225.87
+0.18%
$-- $1.35 million
Aug 14, 7 AM $225.46
-0.04%
$-- $1.35 million
Aug 14, 6 AM $225.52
+0.08%
$-- $1.36 million
Aug 14, 5 AM $225.41
+0.11%
$-- $1.36 million
Aug 14, 4 AM $225.19
-0.07%
$-- $1.35 million
Aug 14, 3 AM $225.34
-0.01%
$-- $1.36 million
Aug 14, 2 AM $225.39
+0.02%
$-- $1.35 million
Aug 14, 1 AM $225.33
+0.04%
$-- $1.37 million
Aug 14, 12 AM $225.24
-0.27%
$-- $1.38 million