NVIDIA xStock Historical Data

NVDAx Page 26
Download
Date Close Price change Market cap Trading volume
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
Feb 27, 9 AM $ 185.97
-0.06%
$ 38.12 million $ 3.68 billion
Feb 27, 8 AM $ 186.08
-0.15%
$ 38.14 million $ 3.68 billion
Feb 27, 7 AM $ 186.35
+0.37%
$ 38.2 million $ 3.68 billion
Feb 27, 6 AM $ 185.63
-0.22%
$ 38.05 million $ 3.68 billion
Feb 27, 5 AM $ 186.04
-0.05%
$ 38.13 million $ 3.68 billion
Feb 27, 4 AM $ 186.14
+0.27%
$ 38.15 million $ 3.68 billion
Feb 27, 3 AM $ 185.65
+0.03%
$ 38.05 million $ 5.08 million
Feb 27, 2 AM $ 185.59
+0.12%
$ 38.04 million $ 5.07 million
Feb 27, 1 AM $ 185.37
+0.14%
$ 38 million $ 3.78 million
Feb 27, 12 AM $ 185.13
-0.03%
$ 37.95 million $ 3.77 million
Feb 26, 11 PM $ 185.18
+0.04%
$ 37.96 million $ 3.84 million
Feb 26, 10 PM $ 185.1
-0.11%
$ 37.94 million $ 4.21 million
Feb 26, 9 PM $ 185.3
+0.16%
$ 37.98 million $ 4.33 million
Feb 26, 8 PM $ 184.98
-0.40%
$ 37.91 million $ 6.2 million
Feb 26, 7 PM $ 185.72
+0.22%
$ 38.07 million $ 6.02 million
Feb 26, 6 PM $ 185.28
-0.74%
$ 37.98 million $ 4.47 billion
Feb 26, 5 PM $ 186.67
+0.07%
$ 38.26 million $ 4.47 billion
Feb 26, 4 PM $ 186.53
+0.10%
$ 38.23 million $ 4.47 billion
Feb 26, 3 PM $ 186.32
-1.58%
$ 38.19 million $ 4.47 billion
Feb 26, 2 PM $ 189.3
-4.09%
$ 38.8 million $ 4.47 billion
Feb 26, 1 PM $ 197.37
-0.18%
$ 40.45 million $ 4.47 billion
Feb 26, 12 PM $ 197.72
+0.12%
$ 40.53 million $ 1.69 billion
Feb 26, 11 AM $ 197.49
+5.03%
$ 40.48 million $ 1.69 billion
Feb 26, 10 AM $ 188.03
-0.17%
$ 38.54 million $ 1.69 billion
Feb 26, 9 AM $ 188.35
+0.18%
$ 38.61 million $ 1.68 billion
Feb 26, 8 AM $ 188.02
+0.03%
$ 38.54 million $ 1.57 billion
Feb 26, 7 AM $ 187.97
+0.10%
$ 38.53 million $ 1.5 billion
Feb 26, 6 AM $ 187.78
+0.77%
$ 38.49 million $ 1.41 billion
Feb 26, 5 AM $ 186.35
-0.18%
$ 38.19 million $ 309.67 million
Feb 26, 4 AM $ 186.67
+0.14%
$ 38.26 million $ 208.44 million
Feb 26, 3 AM $ 186.42
+0.21%
$ 38.21 million $ 115.01 million
Feb 26, 2 AM $ 186.03
-0.12%
$ 38.13 million $ 2.84 billion
Feb 26, 1 AM $ 186.25
+0.05%
$ 38.18 million $ 2.77 billion
Feb 26, 12 AM $ 186.16
-0.51%
$ 38.16 million $ 2.67 billion
Feb 25, 11 PM $ 187.11
-0.35%
$ 38.35 million $ 2.59 billion
Feb 25, 10 PM $ 187.77
-0.23%
$ 38.49 million $ 2.51 billion
Feb 25, 9 PM $ 188.21
+0.57%
$ 38.58 million $ 2.42 billion
Feb 25, 8 PM $ 187.14
+0.03%
$ 38.36 million $ 1.69 billion
Feb 25, 7 PM $ 187.09
-0.16%
$ 38.35 million $ 1.62 billion
Feb 25, 6 PM $ 187.39
-0.67%
$ 38.41 million $ 1.54 billion
Feb 25, 5 PM $ 188.64
-0.07%
$ 38.67 million $ 1.44 billion
Feb 25, 4 PM $ 188.78
-0.24%
$ 38.69 million $ 1.34 billion
Feb 25, 3 PM $ 189.24
+0.57%
$ 38.79 million $ 1.25 billion
Feb 25, 2 PM $ 188.16
-1.06%
$ 38.57 million $ 1.15 billion
Feb 25, 1 PM $ 190.18
-0.26%
$ 38.98 million $ 1.09 billion
Feb 25, 12 PM $ 190.67
-0.34%
$ 39.08 million $ 1.01 billion
Feb 25, 11 AM $ 191.32
+0.08%
$ 39.21 million $ 911.47 million
Feb 25, 10 AM $ 191.17
+0.06%
$ 39.18 million $ 820.3 million