NVIDIA xStock Historical Data

NVDAx Page 22
Download
Date Close Price change Market cap Trading volume
Mar 7, 4 PM $ 180.57
-0.11%
$ 41.77 million $ 1.29 billion
Mar 7, 3 PM $ 180.77
-0.11%
$ 41.81 million $ 1.2 billion
Mar 7, 2 PM $ 180.98
-0.28%
$ 41.86 million $ 1.15 billion
Mar 7, 1 PM $ 181.48
-0.14%
$ 41.98 million $ 1.08 billion
Mar 7, 12 PM $ 181.74
-0.23%
$ 42.04 million $ 990.39 million
Mar 7, 11 AM $ 182.15
-0.74%
$ 42.13 million $ 896.87 million
Mar 7, 10 AM $ 183.51
-1.75%
$ 42.45 million $ 807 million
Mar 7, 9 AM $ 186.79
-0.62%
$ 43.21 million $ 720.24 million
Mar 7, 8 AM $ 187.96
+0.06%
$ 43.48 million $ 726.21 million
Mar 7, 7 AM $ 187.84
-0.12%
$ 43.45 million $ 653.24 million
Mar 7, 6 AM $ 188.07
+0.44%
$ 43.5 million $ 644.95 million
Mar 7, 4 AM $ 108.87
+0.00%
$ 25.18 million $ 46.01 million
Mar 7, 3 AM $ 112.13
-39.87%
$ 25.94 million $ 251.6 million
Mar 7, 2 AM $ 186.49
-0.82%
$ 43.14 million $ 4.19 billion
Mar 7, 1 AM $ 188.04
-0.10%
$ 43.49 million $ 4.12 billion
Mar 7, 12 AM $ 188.22
-0.03%
$ 43.54 million $ 4.02 billion
Mar 6, 11 PM $ 188.28
-0.01%
$ 43.55 million $ 3.97 billion
Mar 6, 10 PM $ 188.3
-0.03%
$ 43.56 million $ 3.89 billion
Mar 6, 9 PM $ 188.33
+0.08%
$ 43.56 million $ 3.78 billion
Mar 6, 8 PM $ 188.18
-0.26%
$ 43.53 million $ 3.67 billion
Mar 6, 7 PM $ 188.67
-0.46%
$ 43.64 million $ 3.66 billion
Mar 6, 6 PM $ 189.53
+0.06%
$ 43.84 million $ 3.67 billion
Mar 6, 5 PM $ 189.41
-0.15%
$ 43.81 million $ 3.63 billion
Mar 6, 4 PM $ 189.7
-0.19%
$ 43.88 million $ 3.54 billion
Mar 6, 3 PM $ 190.05
-0.15%
$ 43.96 million $ 3.45 billion
Mar 6, 2 PM $ 190.34
+1.61%
$ 44.03 million $ 3.33 billion
Mar 6, 1 PM $ 187.32
+0.16%
$ 43.33 million $ 1.68 billion
Mar 6, 12 PM $ 187.02
+0.25%
$ 43.26 million $ 1.55 billion
Mar 6, 11 AM $ 186.55
+0.10%
$ 43.15 million $ 1.22 billion
Mar 6, 10 AM $ 186.37
+0.11%
$ 43.11 million $ 907.77 million
Mar 6, 9 AM $ 186.18
-0.37%
$ 43.06 million $ 793.16 million
Mar 6, 8 AM $ 186.87
-0.05%
$ 43.23 million $ 641.2 million
Mar 6, 7 AM $ 186.96
-0.28%
$ 43.25 million $ 597.87 million
Mar 6, 6 AM $ 187.49
-0.12%
$ 43.37 million $ 544.82 million
Mar 6, 5 AM $ 187.71
-0.12%
$ 43.42 million $ 474.32 million
Mar 6, 4 AM $ 187.94
+0.03%
$ 43.47 million $ 371.61 million
Mar 6, 3 AM $ 187.88
+0.14%
$ 43.46 million $ 271.98 million
Mar 6, 2 AM $ 187.61
+0.02%
$ 43.4 million $ 3.91 billion
Mar 6, 1 AM $ 187.58
+0.15%
$ 43.39 million $ 3.82 billion
Mar 6, 12 AM $ 187.3
+0.12%
$ 43.32 million $ 3.7 billion
Mar 5, 11 PM $ 187.06
+0.02%
$ 43.27 million $ 3.59 billion
Mar 5, 10 PM $ 187.03
+0.04%
$ 43.26 million $ 3.54 billion
Mar 5, 9 PM $ 186.96
+0.12%
$ 43.25 million $ 3.49 billion
Mar 5, 8 PM $ 186.73
+0.04%
$ 43.19 million $ 3.37 billion
Mar 5, 7 PM $ 186.66
-0.09%
$ 43.18 million $ 3.27 billion
Mar 5, 6 PM $ 186.82
+0.32%
$ 43.21 million $ 3.16 billion
Mar 5, 5 PM $ 186.23
-0.38%
$ 43.08 million $ 3.04 billion
Mar 5, 4 PM $ 186.93
+0.77%
$ 43.22 million $ 3 billion
Mar 5, 3 PM $ 185.5
+0.83%
$ 42.91 million $ 2.26 billion
Mar 5, 2 PM $ 183.98
+0.08%
$ 42.56 million $ 1.45 billion