NVIDIA xStock Historical Data

NVDAx Page 27
Download
Date Close Price change Market cap Trading volume
Feb 25, 10 AM $ 191.17
+0.06%
$ 39.18 million $ 820.3 million
Feb 25, 9 AM $ 191.05
+0.13%
$ 39.16 million $ 711.15 million
Feb 25, 8 AM $ 190.8
-0.30%
$ 39.11 million $ 628.44 million
Feb 25, 7 AM $ 191.37
+0.18%
$ 39.22 million $ 538.57 million
Feb 25, 6 AM $ 191.02
+0.06%
$ 39.15 million $ 437.82 million
Feb 25, 5 AM $ 190.91
-0.32%
$ 39.13 million $ 310.59 million
Feb 25, 4 AM $ 191.53
-0.08%
$ 39.26 million $ 247.88 million
Feb 25, 3 AM $ 191.68
+0.06%
$ 39.29 million $ 148.09 million
Feb 25, 2 AM $ 191.56
+0.40%
$ 39.26 million $ 2.87 billion
Feb 25, 1 AM $ 190.8
-0.79%
$ 39.11 million $ 2.76 billion
Feb 25, 12 AM $ 192.33
-0.06%
$ 39.42 million $ 2.69 billion
Feb 24, 11 PM $ 192.45
-0.05%
$ 39.45 million $ 2.57 billion
Feb 24, 10 PM $ 192.55
+0.12%
$ 39.47 million $ 2.5 billion
Feb 24, 9 PM $ 192.32
-0.26%
$ 39.42 million $ 2.4 billion
Feb 24, 8 PM $ 192.81
+0.18%
$ 39.52 million $ 2.31 billion
Feb 24, 7 PM $ 192.46
-0.18%
$ 39.45 million $ 2.16 billion
Feb 24, 6 PM $ 192.81
+0.12%
$ 39.52 million $ 2.11 billion
Feb 24, 5 PM $ 192.58
-0.11%
$ 39.47 million $ 1.99 billion
Feb 24, 4 PM $ 192.8
+0.24%
$ 39.52 million $ 1.92 billion
Feb 24, 3 PM $ 192.34
-0.09%
$ 39.42 million $ 1.82 billion
Feb 24, 2 PM $ 192.51
-0.85%
$ 39.46 million $ 1.72 billion
Feb 24, 1 PM $ 194.16
+0.15%
$ 39.8 million $ 1.61 billion
Feb 24, 12 PM $ 193.86
-0.40%
$ 39.73 million $ 1.52 billion
Feb 24, 11 AM $ 194.63
-0.17%
$ 39.89 million $ 1.42 billion
Feb 24, 10 AM $ 194.97
+0.03%
$ 39.96 million $ 1.32 billion
Feb 24, 9 AM $ 194.91
-0.12%
$ 39.95 million $ 1.22 billion
Feb 24, 8 AM $ 195.14
+0.18%
$ 40 million $ 1.12 billion
Feb 24, 7 AM $ 194.79
-0.21%
$ 39.92 million $ 1.04 billion
Feb 24, 6 AM $ 195.19
+0.11%
$ 40.01 million $ 932.93 million
Feb 24, 5 AM $ 194.97
-0.17%
$ 39.96 million $ 837.5 million
Feb 24, 4 AM $ 195.3
+0.45%
$ 40.03 million $ 711.94 million
Feb 24, 3 AM $ 194.43
+0.20%
$ 39.85 million $ 511.61 million
Feb 24, 2 AM $ 194.04
-0.11%
$ 39.77 million $ 3.97 billion
Feb 24, 1 AM $ 194.26
+0.64%
$ 39.82 million $ 3.87 billion
Feb 24, 12 AM $ 193.03
-0.02%
$ 39.57 million $ 3.52 billion
Feb 23, 11 PM $ 193.08
+0.33%
$ 39.57 million $ 3.41 billion
Feb 23, 10 PM $ 192.45
-0.15%
$ 39.45 million $ 3.14 billion
Feb 23, 9 PM $ 192.74
+0.10%
$ 39.51 million $ 3.04 billion
Feb 23, 8 PM $ 192.56
+0.01%
$ 39.47 million $ 2.92 billion
Feb 23, 7 PM $ 192.53
-0.09%
$ 39.46 million $ 2.79 billion
Feb 23, 6 PM $ 192.7
+0.02%
$ 39.5 million $ 2.65 billion
Feb 23, 5 PM $ 192.67
-0.08%
$ 39.49 million $ 2.52 billion
Feb 23, 4 PM $ 192.82
+0.08%
$ 39.52 million $ 2.16 billion
Feb 23, 3 PM $ 192.67
-0.09%
$ 39.49 million $ 2.06 billion
Feb 23, 2 PM $ 192.84
+1.10%
$ 39.53 million $ 1.99 billion
Feb 23, 1 PM $ 190.74
-0.02%
$ 39.1 million $ 1.11 billion
Feb 23, 12 PM $ 190.78
+0.08%
$ 39.1 million $ 961.35 million
Feb 23, 11 AM $ 190.62
+0.00%
$ 39.07 million $ 905.79 million
Feb 23, 10 AM $ 190.62
-0.05%
$ 39.07 million $ 769.03 million
Feb 23, 9 AM $ 190.73
-0.01%
$ 39.09 million $ 723.92 million