NVIDIA xStock Historical Data

NVDAx Page 16
Download
Date Close Price change Market cap Trading volume
Mar 15, 2 PM $ 181.26
+0.03%
$ 41.93 million $ 1.54 million
Mar 15, 1 PM $ 181.21
+0.06%
$ 41.91 million $ 1.53 million
Mar 15, 12 PM $ 181.1
+0.08%
$ 41.89 million $ 1.5 million
Mar 15, 11 AM $ 180.94
-0.06%
$ 41.85 million $ 1.48 million
Mar 15, 10 AM $ 181.05
+0.06%
$ 41.88 million $ 1.49 million
Mar 15, 9 AM $ 180.95
-0.03%
$ 41.86 million $ 1.48 million
Mar 15, 8 AM $ 181
+0.04%
$ 41.87 million $ 1.51 million
Mar 15, 7 AM $ 180.93
-0.07%
$ 41.85 million $ 1.5 million
Mar 15, 6 AM $ 181.06
+0.10%
$ 41.88 million $ 1.52 million
Mar 15, 5 AM $ 180.87
-0.07%
$ 41.84 million $ 1.52 million
Mar 15, 4 AM $ 180.99
+0.01%
$ 41.86 million $ 1.51 million
Mar 15, 3 AM $ 180.97
+0.00%
$ 41.86 million $ 1.5 million
Mar 15, 2 AM $ 180.97
+0.24%
$ 41.86 million $ 1.52 million
Mar 15, 1 AM $ 180.54
+0.33%
$ 41.76 million $ 1.5 million
Mar 15, 12 AM $ 179.93
+0.11%
$ 41.62 million $ 1.49 million
Mar 14, 11 PM $ 179.74
+0.08%
$ 41.57 million $ 1.5 million
Mar 14, 10 PM $ 179.6
-0.01%
$ 41.54 million $ 1.52 million
Mar 14, 9 PM $ 179.62
+0.00%
$ 41.55 million $ 1.56 million
Mar 14, 8 PM $ 179.62
-0.08%
$ 41.55 million $ 1.6 million
Mar 14, 7 PM $ 179.77
+0.02%
$ 41.58 million $ 1.61 million
Mar 14, 6 PM $ 179.73
-0.09%
$ 41.57 million $ 1.72 million
Mar 14, 5 PM $ 179.89
+0.10%
$ 41.61 million $ 1.75 million
Mar 14, 4 PM $ 179.7
-0.05%
$ 41.57 million $ 1.93 million
Mar 14, 3 PM $ 179.79
+0.10%
$ 41.59 million $ 2.05 million
Mar 14, 2 PM $ 179.61
+0.04%
$ 41.55 million $ 2.28 million
Mar 14, 1 PM $ 179.54
-0.09%
$ 41.53 million $ 2.45 million
Mar 14, 12 PM $ 179.7
-0.02%
$ 41.57 million $ 2.68 million
Mar 14, 11 AM $ 179.74
+0.03%
$ 41.57 million $ 2.74 million
Mar 14, 10 AM $ 179.68
+0.08%
$ 41.56 million $ 2.73 million
Mar 14, 9 AM $ 179.53
-0.22%
$ 41.53 million $ 2.79 million
Mar 14, 8 AM $ 179.91
-0.17%
$ 41.62 million $ 2.78 million
Mar 14, 7 AM $ 180.22
+0.14%
$ 41.69 million $ 2.82 million
Mar 14, 6 AM $ 179.96
-0.10%
$ 41.63 million $ 2.84 million
Mar 14, 5 AM $ 180.14
-0.06%
$ 41.67 million $ 2.89 million
Mar 14, 4 AM $ 180.24
+0.01%
$ 41.69 million $ 2.92 million
Mar 14, 3 AM $ 180.23
-0.13%
$ 41.69 million $ 2.93 million
Mar 14, 2 AM $ 180.46
-0.06%
$ 41.74 million $ 2.94 million
Mar 14, 1 AM $ 180.57
+0.22%
$ 41.77 million $ 2.95 million
Mar 14, 12 AM $ 180.17
-0.11%
$ 41.68 million $ 2.97 million
Mar 13, 11 PM $ 180.38
+0.07%
$ 41.72 million $ 3.08 million
Mar 13, 10 PM $ 180.25
-0.01%
$ 41.69 million $ 3.08 million
Mar 13, 9 PM $ 180.27
+0.03%
$ 41.7 million $ 3.06 million
Mar 13, 8 PM $ 180.21
-0.02%
$ 41.68 million $ 3.02 million
Mar 13, 7 PM $ 180.25
-0.30%
$ 41.69 million $ 3.03 million
Mar 13, 6 PM $ 180.79
+0.14%
$ 41.82 million $ 3.06 million
Mar 13, 5 PM $ 180.54
-0.31%
$ 41.76 million $ 2.92 million
Mar 13, 4 PM $ 181.1
-0.09%
$ 41.89 million $ 2.75 million
Mar 13, 3 PM $ 181.25
-0.57%
$ 41.92 million $ 2.66 million
Mar 13, 2 PM $ 182.28
-1.57%
$ 42.16 million $ 2.47 million
Mar 13, 1 PM $ 185.18
+0.02%
$ 42.83 million $ 730.31 million