NVIDIA xStock Historical Data

NVDAx Page 17
Download
Date Close Price change Market cap Trading volume
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
Mar 13, 12 PM $ 185.14
+0.24%
$ 42.82 million $ 730.16 million
Mar 13, 11 AM $ 184.69
+0.42%
$ 42.72 million $ 730.1 million
Mar 13, 10 AM $ 183.91
+2.72%
$ 42.54 million $ 730.12 million
Mar 13, 9 AM $ 179.04
+0.00%
$ 41.41 million $ 730.07 million
Mar 13, 8 AM $ 179.04
-0.31%
$ 41.41 million $ 730.08 million
Mar 13, 7 AM $ 179.6
-0.61%
$ 41.54 million $ 691.84 million
Mar 13, 6 AM $ 180.7
-0.15%
$ 41.8 million $ 602.68 million
Mar 13, 5 AM $ 180.98
-0.32%
$ 41.86 million $ 510.3 million
Mar 13, 4 AM $ 181.57
+0.12%
$ 42 million $ 418.02 million
Mar 13, 3 AM $ 181.35
-0.05%
$ 41.95 million $ 332.72 million
Mar 13, 2 AM $ 181.44
-0.27%
$ 41.97 million $ 2.69 billion
Mar 13, 1 AM $ 181.94
+0.03%
$ 42.08 million $ 2.61 billion
Mar 13, 12 AM $ 181.88
-0.96%
$ 42.07 million $ 2.51 billion
Mar 12, 11 PM $ 183.65
-0.08%
$ 42.48 million $ 2.42 billion
Mar 12, 10 PM $ 183.79
-0.05%
$ 42.51 million $ 2.36 billion
Mar 12, 9 PM $ 183.87
-0.12%
$ 42.53 million $ 2.27 billion
Mar 12, 8 PM $ 184.1
-0.17%
$ 42.58 million $ 2.18 billion
Mar 12, 7 PM $ 184.42
-0.12%
$ 42.66 million $ 2.09 billion
Mar 12, 6 PM $ 184.64
-0.13%
$ 42.71 million $ 2.01 billion
Mar 12, 5 PM $ 184.89
-0.22%
$ 42.77 million $ 1.92 billion
Mar 12, 4 PM $ 185.3
-0.08%
$ 42.86 million $ 1.78 billion
Mar 12, 3 PM $ 185.45
-0.09%
$ 42.9 million $ 1.68 billion
Mar 12, 2 PM $ 185.61
-0.42%
$ 42.93 million $ 1.59 billion
Mar 12, 1 PM $ 186.39
-0.02%
$ 43.11 million $ 1.5 billion
Mar 12, 12 PM $ 186.43
-0.04%
$ 43.12 million $ 1.4 billion
Mar 12, 11 AM $ 186.52
-0.07%
$ 43.14 million $ 1.32 billion
Mar 12, 10 AM $ 186.64
-0.13%
$ 43.17 million $ 1.22 billion
Mar 12, 9 AM $ 186.88
-0.03%
$ 43.23 million $ 1.13 billion
Mar 12, 8 AM $ 186.94
-0.18%
$ 43.24 million $ 1.03 billion
Mar 12, 7 AM $ 187.27
-0.15%
$ 43.32 million $ 935.54 million
Mar 12, 6 AM $ 187.54
-0.04%
$ 43.38 million $ 838.91 million
Mar 12, 5 AM $ 187.62
-0.13%
$ 43.4 million $ 741.63 million
Mar 12, 4 AM $ 187.87
+0.06%
$ 43.46 million $ 652.46 million
Mar 12, 3 AM $ 187.76
-0.66%
$ 43.43 million $ 615.02 million
Mar 12, 2 AM $ 189.02
-0.02%
$ 43.72 million $ 3.71 billion
Mar 12, 1 AM $ 189.06
-0.18%
$ 43.73 million $ 3.58 billion
Mar 12, 12 AM $ 189.4
-0.05%
$ 43.81 million $ 3.49 billion
Mar 11, 11 PM $ 189.5
+0.24%
$ 43.83 million $ 3.41 billion
Mar 11, 10 PM $ 189.04
+0.17%
$ 43.73 million $ 3.3 billion
Mar 11, 9 PM $ 188.72
-0.06%
$ 43.65 million $ 3.2 billion
Mar 11, 8 PM $ 188.84
+0.01%
$ 43.68 million $ 3.15 billion
Mar 11, 7 PM $ 188.81
+0.00%
$ 43.67 million $ 3.07 billion
Mar 11, 6 PM $ 188.81
+0.10%
$ 43.67 million $ 2.92 billion
Mar 11, 5 PM $ 188.62
+0.24%
$ 43.63 million $ 2.83 billion
Mar 11, 4 PM $ 188.17
+0.20%
$ 43.53 million $ 2.74 billion
Mar 11, 3 PM $ 187.8
+0.10%
$ 43.44 million $ 2.63 billion
Mar 11, 2 PM $ 187.61
+0.18%
$ 43.4 million $ 2.51 billion
Mar 11, 1 PM $ 187.28
-0.10%
$ 43.32 million $ 2.4 billion