NVIDIA xStock Historical Data

NVDAx Page 37
Download
Date Close Price change Market cap Trading volume
Feb 5, 8 AM $ 178.84
-0.06%
$ 36.66 million $ 7.79 billion
Feb 5, 7 AM $ 178.96
+0.23%
$ 36.68 million $ 7.62 billion
Feb 5, 6 AM $ 178.54
+0.21%
$ 36.59 million $ 7.43 billion
Feb 5, 5 AM $ 178.17
+0.34%
$ 36.52 million $ 6.9 billion
Feb 5, 4 AM $ 177.57
+0.01%
$ 36.4 million $ 6.48 billion
Feb 5, 3 AM $ 177.55
+0.21%
$ 36.39 million $ 6.35 billion
Feb 5, 2 AM $ 177.18
+0.14%
$ 36.31 million $ 6.17 billion
Feb 5, 1 AM $ 176.92
+0.18%
$ 36.26 million $ 6 billion
Feb 5, 12 AM $ 176.61
-0.43%
$ 36.2 million $ 5.7 billion
Feb 4, 11 PM $ 177.37
+0.20%
$ 36.36 million $ 5.57 billion
Feb 4, 10 PM $ 177.01
-0.12%
$ 36.28 million $ 5.27 billion
Feb 4, 9 PM $ 177.23
+1.39%
$ 36.33 million $ 4.07 million
Feb 4, 8 PM $ 174.8
-0.59%
$ 35.83 million $ 4.02 million
Feb 4, 7 PM $ 175.84
+1.09%
$ 36.04 million $ 4.23 million
Feb 4, 6 PM $ 173.95
+0.68%
$ 35.66 million $ 4.48 million
Feb 4, 5 PM $ 172.77
-0.80%
$ 35.42 million $ 4.49 million
Feb 4, 4 PM $ 174.16
-1.42%
$ 35.7 million $ 4.42 million
Feb 4, 3 PM $ 176.67
-1.17%
$ 36.21 million $ 4.58 million
Feb 4, 2 PM $ 178.76
-0.74%
$ 36.64 million $ 4.61 million
Feb 4, 1 PM $ 180.09
-0.45%
$ 36.91 million $ 4.71 million
Feb 4, 12 PM $ 180.9
-0.38%
$ 37.08 million $ 5.12 million
Feb 4, 11 AM $ 181.58
+0.57%
$ 37.22 million $ 5.1 million
Feb 4, 10 AM $ 180.55
+0.67%
$ 37.01 million $ 5 million
Feb 4, 9 AM $ 179.35
-0.22%
$ 36.76 million $ 5.01 million
Feb 4, 8 AM $ 179.75
-0.20%
$ 36.84 million $ 5.05 million
Feb 4, 7 AM $ 180.1
+0.06%
$ 36.91 million $ 5.04 million
Feb 4, 6 AM $ 180
+0.12%
$ 36.89 million $ 5.18 million
Feb 4, 5 AM $ 179.79
+0.07%
$ 36.85 million $ 5.28 million
Feb 4, 4 AM $ 179.66
-0.04%
$ 36.82 million $ 5.39 million
Feb 4, 3 AM $ 179.73
-0.02%
$ 36.84 million $ 5.61 million
Feb 4, 2 AM $ 179.78
+0.00%
$ 36.85 million $ 5.72 million
Feb 4, 1 AM $ 179.78
+0.35%
$ 36.85 million $ 5.77 million
Feb 4, 12 AM $ 179.15
+0.00%
$ 36.72 million $ 5.81 million
Feb 3, 11 PM $ 179.14
-0.04%
$ 36.72 million $ 5.85 million
Feb 3, 10 PM $ 179.22
-0.24%
$ 36.73 million $ 5.82 million
Feb 3, 9 PM $ 179.66
-0.29%
$ 36.82 million $ 5.86 million
Feb 3, 8 PM $ 180.18
+1.62%
$ 36.93 million $ 6.19 million
Feb 3, 7 PM $ 177.31
-0.83%
$ 36.34 million $ 6.26 million
Feb 3, 6 PM $ 178.79
-0.21%
$ 36.65 million $ 6.11 million
Feb 3, 5 PM $ 179.16
-0.54%
$ 36.72 million $ 6.04 million
Feb 3, 4 PM $ 180.14
-0.20%
$ 36.92 million $ 6.03 million
Feb 3, 3 PM $ 180.51
-1.23%
$ 37 million $ 5.86 million
Feb 3, 2 PM $ 182.76
-2.19%
$ 37.46 million $ 6.05 million
Feb 3, 1 PM $ 186.85
+0.00%
$ 38.3 million $ 6.56 million
Feb 3, 12 PM $ 186.86
+0.30%
$ 38.3 million $ 6.24 million
Feb 3, 11 AM $ 186.29
+0.00%
$ 38.18 million $ 6.46 million
Feb 3, 10 AM $ 186.3
-0.11%
$ 38.18 million $ 6.54 million
Feb 3, 9 AM $ 186.51
-0.20%
$ 38.23 million $ 6.67 million
Feb 3, 8 AM $ 186.88
-0.01%
$ 38.3 million $ 6.74 million
Feb 3, 7 AM $ 186.91
+0.09%
$ 38.31 million $ 6.85 million