NVIDIA (gStocks) Historical Data

NVDAG Page 7
Download
Date Close Price change Market cap Trading volume
Aug 11, 10 PM $218.33
+0.09%
$-- $762,017
Aug 11, 9 PM $218.13
+0.14%
$-- $761,359
Aug 11, 8 PM $217.82
+0.06%
$-- $764,564
Aug 11, 7 PM $217.65
+0.14%
$-- $787,498
Aug 11, 6 PM $217.34
-0.25%
$-- $803,577
Aug 11, 5 PM $217.88
-0.10%
$-- $796,423
Aug 11, 4 PM $218.09
-0.28%
$-- $780,973
Aug 11, 3 PM $218.73
-0.78%
$-- $761,879
Aug 11, 2 PM $220.46
+0.22%
$-- $751,520
Aug 11, 1 PM $219.98
-0.44%
$-- $735,384
Aug 11, 12 PM $220.96
+0.40%
$-- $725,312
Aug 11, 11 AM $220.09
+0.08%
$-- $731,888
Aug 11, 10 AM $219.92
+0.15%
$-- $734,374
Aug 11, 9 AM $219.59
+0.16%
$-- $747,723
Aug 11, 8 AM $219.27
+0.09%
$-- $735,912
Aug 11, 7 AM $219.08
+0.15%
$-- $721,928
Aug 11, 6 AM $218.76
-0.21%
$-- $722,807
Aug 11, 5 AM $219.21
-0.13%
$-- $725,246
Aug 11, 4 AM $219.49
+0.10%
$-- $708,502
Aug 11, 3 AM $219.26
+0.08%
$-- $704,182
Aug 11, 2 AM $219.09
-0.07%
$-- $690,353
Aug 11, 1 AM $219.24
+0.15%
$-- $682,743
Aug 11, 12 AM $218.91
+0.27%
$-- $671,034
Aug 10, 11 PM $218.33
-0.21%
$-- $655,924
Aug 10, 10 PM $218.8
-0.06%
$-- $621,653
Aug 10, 9 PM $218.93
-0.26%
$-- $582,953
Aug 10, 8 PM $219.51
+0.85%
$-- $542,245
Aug 10, 7 PM $217.66
-0.69%
$-- $492,152
Aug 10, 6 PM $219.18
+0.31%
$-- $450,411
Aug 10, 5 PM $218.51
+0.67%
$-- $423,485
Aug 10, 4 PM $217.05
-1.13%
$-- $396,354
Aug 10, 3 PM $219.53
-0.21%
$-- $368,422
Aug 10, 2 PM $220
-1.06%
$-- $340,869
Aug 10, 1 PM $222.3
-0.35%
$-- $311,822
Aug 10, 12 PM $223.07
-0.54%
$-- $283,672
Aug 10, 11 AM $224.34
-0.36%
$-- $253,207
Aug 10, 10 AM $225.14
+0.06%
$-- $217,114
Aug 10, 9 AM $225.01
-0.06%
$-- $180,942
Aug 10, 8 AM $225.15
+0.01%
$-- $169,668
Aug 10, 7 AM $225.12
+0.14%
$-- $154,277
Aug 10, 6 AM $224.8
-0.07%
$-- $133,184
Aug 10, 5 AM $224.95
+0.16%
$-- $112,256
Aug 10, 4 AM $224.6
-0.04%
$-- $104,358
Aug 10, 3 AM $224.71
+0.00%
$-- $84,131
Aug 10, 2 AM $224.72
+0.01%
$-- $61,176
Aug 10, 1 AM $224.7
+0.20%
$-- $36,975
Aug 10, 12 AM $224.26
-0.05%
$-- $21,947
Aug 9, 11 PM $224.37
-0.32%
$-- $10,912
Aug 9, 10 PM $225.09
-0.21%
$-- $10,310
Aug 9, 9 PM $225.57
+0.00%
$-- $10,475