NVIDIA xStock Historical Data

NVDAx Page 25
Download
Date Close Price change Market cap Trading volume
Mar 1, 11 AM $ 177.59
+0.16%
$ 36.4 million $ 1.52 billion
Mar 1, 10 AM $ 177.3
+0.06%
$ 36.34 million $ 1.4 billion
Mar 1, 9 AM $ 177.19
+0.45%
$ 36.32 million $ 1.36 billion
Mar 1, 8 AM $ 176.39
+0.38%
$ 36.15 million $ 1.03 billion
Mar 1, 7 AM $ 175.72
+0.28%
$ 36.02 million $ 685.56 million
Mar 1, 6 AM $ 175.23
+0.27%
$ 35.92 million $ 599.46 million
Mar 1, 5 AM $ 174.76
+0.21%
$ 35.82 million $ 365.43 million
Mar 1, 4 AM $ 174.39
-0.01%
$ 35.74 million $ 310.23 million
Mar 1, 3 AM $ 174.4
-0.25%
$ 35.75 million $ 190.23 million
Mar 1, 2 AM $ 174.84
-0.42%
$ 35.84 million $ 3.92 billion
Mar 1, 1 AM $ 175.59
-0.23%
$ 35.99 million $ 3.83 billion
Mar 1, 12 AM $ 175.99
+0.15%
$ 36.07 million $ 3.75 billion
Feb 28, 11 PM $ 175.73
+0.14%
$ 36.02 million $ 3.64 billion
Feb 28, 10 PM $ 175.49
-0.08%
$ 35.97 million $ 3.52 billion
Feb 28, 9 PM $ 175.63
+0.11%
$ 36 million $ 3.52 billion
Feb 28, 8 PM $ 175.44
+0.00%
$ 35.96 million $ 3.4 billion
Feb 28, 7 PM $ 175.44
-0.61%
$ 35.96 million $ 3.32 billion
Feb 28, 6 PM $ 176.52
-0.57%
$ 36.18 million $ 3.23 billion
Feb 28, 5 PM $ 177.53
-0.18%
$ 36.39 million $ 3.13 billion
Feb 28, 4 PM $ 177.85
+0.14%
$ 36.45 million $ 3.16 billion
Feb 28, 3 PM $ 177.61
+0.03%
$ 36.4 million $ 3.03 billion
Feb 28, 2 PM $ 177.56
-0.26%
$ 36.39 million $ 2.97 billion
Feb 28, 1 PM $ 177.5
-0.04%
$ 36.38 million $ 2.89 billion
Feb 28, 12 PM $ 177.58
+0.10%
$ 36.4 million $ 2.89 billion
Feb 28, 11 AM $ 177.4
+0.13%
$ 36.36 million $ 2.83 billion
Feb 28, 10 AM $ 177.17
+0.11%
$ 36.32 million $ 2.96 billion
Feb 28, 9 AM $ 176.98
-0.18%
$ 36.28 million $ 3.04 billion
Feb 28, 8 AM $ 177.29
-0.26%
$ 36.34 million $ 3 billion
Feb 28, 7 AM $ 177.75
+0.06%
$ 36.43 million $ 2.7 million
Feb 28, 6 AM $ 177.64
-0.28%
$ 36.41 million $ 2.59 million
Feb 28, 5 AM $ 178.14
+0.05%
$ 36.51 million $ 2.42 million
Feb 28, 4 AM $ 178.04
-0.01%
$ 36.49 million $ 2.45 million
Feb 28, 3 AM $ 178.06
+0.10%
$ 36.5 million $ 2.5 million
Feb 28, 2 AM $ 177.89
+0.01%
$ 36.46 million $ 5.4 billion
Feb 28, 1 AM $ 177.88
-0.07%
$ 36.46 million $ 5.4 billion
Feb 28, 12 AM $ 177.99
-0.05%
$ 36.48 million $ 5.4 billion
Feb 27, 11 PM $ 178.08
-0.05%
$ 36.5 million $ 5.4 billion
Feb 27, 10 PM $ 178.17
-3.34%
$ 36.52 million $ 5.4 billion
Feb 27, 9 PM $ 184.32
+0.00%
$ 37.78 million $ 5.4 billion
Feb 27, 8 PM $ 184.32
-0.67%
$ 37.78 million $ 5.4 billion
Feb 27, 7 PM $ 185.57
+0.05%
$ 38.03 million $ 5.33 billion
Feb 27, 6 PM $ 185.47
+0.12%
$ 38.02 million $ 5.25 billion
Feb 27, 5 PM $ 185.24
+0.11%
$ 37.97 million $ 5.18 billion
Feb 27, 4 PM $ 185.04
+0.04%
$ 37.93 million $ 5.06 billion
Feb 27, 3 PM $ 184.97
+0.08%
$ 37.91 million $ 4.96 billion
Feb 27, 2 PM $ 184.82
-0.50%
$ 37.88 million $ 4.82 billion
Feb 27, 1 PM $ 185.75
+0.15%
$ 38.07 million $ 4.8 billion
Feb 27, 12 PM $ 185.46
+0.00%
$ 38.01 million $ 4.73 billion
Feb 27, 11 AM $ 185.47
+0.21%
$ 38.02 million $ 4.62 billion
Feb 27, 10 AM $ 185.08
-0.46%
$ 37.93 million $ 4.36 billion