NVIDIA xStock Historical Data

NVDAx Page 32
Download
Date Close Price change Market cap Trading volume
Feb 15, 9 AM $ 186.9
+0.05%
$ 38.31 million $ 3.36 billion
Feb 15, 8 AM $ 186.81
+0.21%
$ 38.29 million $ 3.24 billion
Feb 15, 7 AM $ 186.43
+0.18%
$ 38.21 million $ 1.52 billion
Feb 15, 6 AM $ 186.08
+0.69%
$ 38.14 million $ 1.42 billion
Feb 15, 5 AM $ 184.8
-0.14%
$ 37.88 million $ 1.17 billion
Feb 15, 4 AM $ 185.07
-0.03%
$ 37.93 million $ 1 billion
Feb 15, 3 AM $ 185.13
+0.04%
$ 37.95 million $ 896.4 million
Feb 15, 2 AM $ 185.06
-0.01%
$ 37.93 million $ 3.85 billion
Feb 15, 1 AM $ 185.08
+0.13%
$ 37.93 million $ 3.74 billion
Feb 15, 12 AM $ 184.83
+0.02%
$ 37.88 million $ 3.61 billion
Feb 14, 11 PM $ 184.8
+0.07%
$ 37.88 million $ 3.46 billion
Feb 14, 10 PM $ 184.67
+0.09%
$ 37.85 million $ 3.35 billion
Feb 14, 9 PM $ 184.5
+0.02%
$ 37.82 million $ 3.24 billion
Feb 14, 8 PM $ 184.45
-0.04%
$ 37.81 million $ 3.1 billion
Feb 14, 7 PM $ 184.53
+0.06%
$ 37.82 million $ 2.99 billion
Feb 14, 6 PM $ 184.43
+0.12%
$ 37.8 million $ 2.89 billion
Feb 14, 5 PM $ 184.21
-0.11%
$ 37.75 million $ 2.68 billion
Feb 14, 4 PM $ 184.41
-0.22%
$ 37.79 million $ 2.57 billion
Feb 14, 3 PM $ 184.82
-0.23%
$ 37.88 million $ 2.48 billion
Feb 14, 2 PM $ 185.24
+0.15%
$ 37.97 million $ 2.36 billion
Feb 14, 1 PM $ 184.96
+0.02%
$ 37.91 million $ 2.23 billion
Feb 14, 12 PM $ 184.93
-0.34%
$ 37.9 million $ 2.12 billion
Feb 14, 11 AM $ 185.56
+0.13%
$ 38.03 million $ 2.04 billion
Feb 14, 10 AM $ 185.32
+0.06%
$ 37.98 million $ 1.86 billion
Feb 14, 9 AM $ 185.2
+0.10%
$ 37.96 million $ 1.74 billion
Feb 14, 8 AM $ 185.01
+0.09%
$ 37.92 million $ 1.59 billion
Feb 14, 7 AM $ 184.85
+0.18%
$ 37.89 million $ 1.53 billion
Feb 14, 6 AM $ 184.52
+0.09%
$ 37.82 million $ 1.36 billion
Feb 14, 5 AM $ 184.35
+0.12%
$ 37.79 million $ 1.19 billion
Feb 14, 4 AM $ 184.12
-0.02%
$ 37.74 million $ 1.06 billion
Feb 14, 3 AM $ 184.16
-0.11%
$ 37.75 million $ 933.69 million
Feb 14, 2 AM $ 184.37
+0.16%
$ 37.79 million $ 3.57 billion
Feb 14, 1 AM $ 184.07
-0.01%
$ 37.73 million $ 3.46 billion
Feb 14, 12 AM $ 184.08
+0.22%
$ 37.73 million $ 3.3 billion
Feb 13, 11 PM $ 183.67
+0.03%
$ 37.65 million $ 3.18 billion
Feb 13, 10 PM $ 183.62
+0.01%
$ 37.64 million $ 3.06 billion
Feb 13, 9 PM $ 183.6
+0.11%
$ 37.63 million $ 2.95 billion
Feb 13, 8 PM $ 183.4
-0.10%
$ 37.59 million $ 2.81 billion
Feb 13, 7 PM $ 183.59
-0.09%
$ 37.63 million $ 2.64 billion
Feb 13, 6 PM $ 183.76
+0.17%
$ 37.66 million $ 2.51 billion
Feb 13, 5 PM $ 183.44
-0.09%
$ 37.6 million $ 2.51 billion
Feb 13, 4 PM $ 183.61
-0.53%
$ 37.63 million $ 2.51 billion
Feb 13, 3 PM $ 184.59
-1.26%
$ 37.84 million $ 2.51 billion
Feb 13, 2 PM $ 186.94
-2.19%
$ 38.32 million $ 2.42 billion
Feb 13, 1 PM $ 191.13
-0.47%
$ 39.19 million $ 2.3 billion
Feb 13, 12 PM $ 192.03
-0.05%
$ 39.36 million $ 2.2 billion
Feb 13, 11 AM $ 192.13
-0.21%
$ 39.38 million $ 2.07 billion
Feb 13, 10 AM $ 192.54
-0.39%
$ 39.46 million $ 1.94 billion
Feb 13, 9 AM $ 193.29
-0.10%
$ 39.62 million $ 1.8 billion
Feb 13, 8 AM $ 193.49
-0.48%
$ 39.66 million $ 1.66 billion