NVIDIA xStock Historical Data

NVDAx Page 30
Download
Date Close Price change Market cap Trading volume
Feb 19, 9 AM $ 192.04
-0.19%
$ 39.36 million $ 1.07 billion
Feb 19, 8 AM $ 192.42
+0.03%
$ 39.44 million $ 886.1 million
Feb 19, 7 AM $ 192.36
-0.06%
$ 39.43 million $ 687.99 million
Feb 19, 6 AM $ 192.48
-0.09%
$ 39.45 million $ 611.22 million
Feb 19, 5 AM $ 192.64
-0.02%
$ 39.49 million $ 551.81 million
Feb 19, 4 AM $ 192.68
+0.02%
$ 39.49 million $ 309.15 million
Feb 19, 3 AM $ 192.65
-0.05%
$ 39.49 million $ 179.82 million
Feb 19, 2 AM $ 192.75
-0.13%
$ 39.51 million $ 8.88 billion
Feb 19, 1 AM $ 192.99
+0.14%
$ 39.56 million $ 8.72 billion
Feb 19, 12 AM $ 192.71
-0.07%
$ 39.5 million $ 8.55 billion
Feb 18, 11 PM $ 192.84
+0.14%
$ 39.51 million $ 8.32 billion
Feb 18, 10 PM $ 192.57
+0.01%
$ 39.47 million $ 8.19 billion
Feb 18, 9 PM $ 192.56
+0.00%
$ 39.47 million $ 8.08 billion
Feb 18, 8 PM $ 192.56
-0.98%
$ 39.47 million $ 7.9 billion
Feb 18, 7 PM $ 194.47
-0.05%
$ 39.86 million $ 7.85 billion
Feb 18, 6 PM $ 194.57
+0.10%
$ 39.88 million $ 7.65 billion
Feb 18, 5 PM $ 194.37
-0.18%
$ 39.84 million $ 7.57 billion
Feb 18, 4 PM $ 194.72
+0.00%
$ 39.91 million $ 7.22 billion
Feb 18, 3 PM $ 194.72
+0.16%
$ 39.91 million $ 7.22 billion
Feb 18, 2 PM $ 194.41
+0.42%
$ 39.85 million $ 7.1 billion
Feb 18, 1 PM $ 193.59
+2.62%
$ 39.68 million $ 6.61 billion
Feb 18, 12 PM $ 188.66
-3.84%
$ 38.67 million $ 6.58 billion
Feb 18, 11 AM $ 196.19
+0.30%
$ 40.21 million $ 6.58 billion
Feb 18, 10 AM $ 195.6
+0.08%
$ 40.09 million $ 6.16 billion
Feb 18, 9 AM $ 195.45
-0.01%
$ 40.06 million $ 1.18 billion
Feb 18, 8 AM $ 195.48
+0.23%
$ 40.07 million $ 1 billion
Feb 18, 7 AM $ 195.02
+0.03%
$ 39.97 million $ 864.72 million
Feb 18, 6 AM $ 194.96
+0.01%
$ 39.96 million $ 756.5 million
Feb 18, 5 AM $ 194.95
-0.06%
$ 39.96 million $ 598.51 million
Feb 18, 4 AM $ 195.07
-0.04%
$ 39.98 million $ 431.16 million
Feb 18, 3 AM $ 195.15
+0.00%
$ 40 million $ 260.22 million
Feb 18, 2 AM $ 195.15
+0.01%
$ 40 million $ 6.77 billion
Feb 18, 1 AM $ 195.12
+0.45%
$ 39.99 million $ 6.64 billion
Feb 18, 12 AM $ 194.25
+0.08%
$ 39.81 million $ 6.05 billion
Feb 17, 11 PM $ 194.09
+0.02%
$ 39.79 million $ 5.9 billion
Feb 17, 10 PM $ 194.06
+0.16%
$ 39.77 million $ 5.79 billion
Feb 17, 9 PM $ 193.75
+0.40%
$ 39.71 million $ 5.62 billion
Feb 17, 8 PM $ 192.98
+0.14%
$ 39.55 million $ 5.25 billion
Feb 17, 7 PM $ 192.71
+0.16%
$ 39.5 million $ 5.11 billion
Feb 17, 6 PM $ 192.39
+0.20%
$ 39.43 million $ 4.89 billion
Feb 17, 5 PM $ 192.01
-0.49%
$ 39.36 million $ 4.57 billion
Feb 17, 4 PM $ 192.96
+0.13%
$ 39.55 million $ 4.48 billion
Feb 17, 3 PM $ 192.69
-0.39%
$ 39.5 million $ 4.24 billion
Feb 17, 2 PM $ 193.44
-0.43%
$ 39.65 million $ 4.12 billion
Feb 17, 1 PM $ 193.21
-0.43%
$ 39.6 million $ 3.82 billion
Feb 17, 12 PM $ 194.04
+0.62%
$ 39.77 million $ 3.63 billion
Feb 17, 11 AM $ 193.08
+0.28%
$ 39.57 million $ 2.12 billion
Feb 17, 10 AM $ 192.73
+0.26%
$ 39.5 million $ 1.97 billion
Feb 17, 9 AM $ 192.42
+0.12%
$ 39.44 million $ 1.67 billion
Feb 17, 8 AM $ 192.56
+0.09%
$ 39.47 million $ 1.53 billion