NVIDIA xStock Historical Data

NVDAx Page 29
Download
Date Close Price change Market cap Trading volume
Feb 21, 10 AM $ 186.95
-0.06%
$ 38.32 million $ 1.33 billion
Feb 21, 9 AM $ 187.06
+0.13%
$ 38.34 million $ 1.2 billion
Feb 21, 8 AM $ 186.81
-0.09%
$ 38.29 million $ 1.04 billion
Feb 21, 7 AM $ 186.98
+0.00%
$ 38.32 million $ 911.3 million
Feb 21, 6 AM $ 186.98
-0.18%
$ 38.32 million $ 782.07 million
Feb 21, 5 AM $ 187.32
-0.22%
$ 38.39 million $ 640.5 million
Feb 21, 4 AM $ 187.74
-0.05%
$ 38.48 million $ 511.69 million
Feb 21, 3 AM $ 187.83
+0.14%
$ 38.5 million $ 342.45 million
Feb 21, 2 AM $ 187.57
-0.16%
$ 38.45 million $ 5.24 billion
Feb 21, 1 AM $ 187.87
-0.05%
$ 38.51 million $ 5.12 billion
Feb 21, 12 AM $ 187.97
+0.04%
$ 38.53 million $ 4.99 billion
Feb 20, 11 PM $ 187.91
-0.08%
$ 38.51 million $ 4.86 billion
Feb 20, 10 PM $ 188.06
+0.09%
$ 38.55 million $ 4.72 billion
Feb 20, 9 PM $ 187.88
-0.16%
$ 38.51 million $ 4.62 billion
Feb 20, 8 PM $ 188.18
-0.03%
$ 38.57 million $ 4.62 billion
Feb 20, 7 PM $ 188.24
-0.25%
$ 38.58 million $ 4.48 billion
Feb 20, 6 PM $ 188.71
-0.08%
$ 38.68 million $ 4.36 billion
Feb 20, 5 PM $ 188.86
-0.02%
$ 38.71 million $ 4.21 billion
Feb 20, 4 PM $ 188.9
+0.09%
$ 38.72 million $ 4.08 billion
Feb 20, 3 PM $ 188.73
-0.55%
$ 38.68 million $ 3.93 billion
Feb 20, 2 PM $ 189.78
+0.09%
$ 38.9 million $ 3.82 billion
Feb 20, 1 PM $ 189.62
-0.19%
$ 38.86 million $ 3.66 billion
Feb 20, 12 PM $ 189.98
-0.05%
$ 38.94 million $ 3.54 billion
Feb 20, 11 AM $ 190.08
-0.30%
$ 38.96 million $ 3.4 billion
Feb 20, 10 AM $ 190.64
-0.03%
$ 39.08 million $ 3.26 billion
Feb 20, 9 AM $ 190.7
-0.80%
$ 39.09 million $ 3.13 billion
Feb 20, 8 AM $ 192.24
-0.01%
$ 39.4 million $ 2.98 billion
Feb 20, 7 AM $ 192.26
-0.16%
$ 39.41 million $ 2.85 billion
Feb 20, 6 AM $ 192.56
+0.09%
$ 39.47 million $ 2.7 billion
Feb 20, 5 AM $ 192.39
-0.22%
$ 39.43 million $ 2.57 billion
Feb 20, 4 AM $ 192.81
-0.07%
$ 39.52 million $ 2.51 billion
Feb 20, 3 AM $ 192.95
+0.22%
$ 39.55 million $ 2.43 billion
Feb 20, 2 AM $ 192.52
+0.08%
$ 39.46 million $ 2.31 billion
Feb 20, 1 AM $ 192.36
-0.08%
$ 39.43 million $ 2.24 billion
Feb 20, 12 AM $ 192.53
+0.18%
$ 39.46 million $ 2.14 billion
Feb 19, 11 PM $ 192.18
-0.02%
$ 39.39 million $ 1.89 billion
Feb 19, 10 PM $ 192.22
+0.13%
$ 39.4 million $ 1.78 billion
Feb 19, 9 PM $ 191.98
-0.03%
$ 39.35 million $ 1.65 billion
Feb 19, 8 PM $ 192.03
-0.18%
$ 39.36 million $ 1.48 billion
Feb 19, 7 PM $ 192.37
+3.17%
$ 39.43 million $ 1.33 billion
Feb 19, 6 PM $ 186.45
-3.13%
$ 38.22 million $ 1.06 billion
Feb 19, 5 PM $ 192.47
+0.44%
$ 39.45 million $ 1.06 billion
Feb 19, 4 PM $ 191.62
-0.43%
$ 39.28 million $ 886.77 million
Feb 19, 3 PM $ 192.44
-0.11%
$ 39.44 million $ 753.71 million
Feb 19, 2 PM $ 192.66
+0.29%
$ 39.49 million $ 422.51 million
Feb 19, 1 PM $ 192.1
+2.46%
$ 39.37 million $ 109.77 million
Feb 19, 12 PM $ 187.48
-2.47%
$ 38.43 million $ 2.62 million
Feb 19, 11 AM $ 192.24
-0.01%
$ 39.4 million $ 1.34 billion
Feb 19, 10 AM $ 192.26
+0.11%
$ 39.41 million $ 1.22 billion
Feb 19, 9 AM $ 192.04
-0.19%
$ 39.36 million $ 1.07 billion