NVIDIA xStock Historical Data

NVDAx Page 68
Download
Date Close Price change Market cap Trading volume
Mar 29, 11 AM $ 170.73
+0.01%
$ 39.49 million $ 3.97 billion
Mar 29, 10 AM $ 170.71
-0.19%
$ 39.49 million $ 3.96 billion
Mar 29, 9 AM $ 171.03
-0.07%
$ 39.56 million $ 3.95 billion
Mar 29, 8 AM $ 171.16
-0.01%
$ 39.59 million $ 3.88 billion
Mar 29, 7 AM $ 171.18
-0.14%
$ 39.6 million $ 3.81 billion
Mar 29, 6 AM $ 171.43
-0.14%
$ 39.65 million $ 3.7 billion
Mar 29, 5 AM $ 171.67
+0.04%
$ 39.71 million $ 3.59 billion
Mar 29, 4 AM $ 171.6
-0.36%
$ 39.69 million $ 3.51 billion
Mar 29, 3 AM $ 172.22
+0.21%
$ 39.84 million $ 3.37 billion
Mar 29, 2 AM $ 171.86
+0.41%
$ 39.75 million $ 3.24 billion
Mar 29, 1 AM $ 171.15
+0.36%
$ 39.59 million $ 3.06 billion
Mar 29, 12 AM $ 170.54
+0.32%
$ 39.45 million $ 2.81 billion
Mar 28, 11 PM $ 169.99
-0.32%
$ 39.32 million $ 2.62 billion
Mar 28, 10 PM $ 170.53
+0.11%
$ 39.44 million $ 2.46 billion
Mar 28, 9 PM $ 170.34
+0.07%
$ 39.4 million $ 2.31 billion
Mar 28, 8 PM $ 170.22
+0.15%
$ 39.37 million $ 2.18 billion
Mar 28, 7 PM $ 169.97
-0.13%
$ 39.32 million $ 2.01 billion
Mar 28, 6 PM $ 170.19
+0.06%
$ 39.37 million $ 1.91 billion
Mar 28, 5 PM $ 170.08
-0.28%
$ 39.34 million $ 1.83 billion
Mar 28, 4 PM $ 170.56
-0.30%
$ 39.45 million $ 1.7 billion
Mar 28, 3 PM $ 171.27
+0.14%
$ 39.62 million $ 1.58 billion
Mar 28, 2 PM $ 171.04
-0.44%
$ 39.56 million $ 1.38 billion
Mar 28, 1 PM $ 171.8
-0.14%
$ 39.74 million $ 1.23 billion
Mar 28, 12 PM $ 172.05
+0.20%
$ 39.8 million $ 1.14 billion
Mar 28, 11 AM $ 171.7
-0.07%
$ 39.72 million $ 1.13 billion
Mar 28, 10 AM $ 171.82
-0.45%
$ 39.74 million $ 1.15 billion
Mar 28, 9 AM $ 172.6
-0.43%
$ 39.92 million $ 1.31 billion
Mar 28, 8 AM $ 173.35
-0.18%
$ 40.1 million $ 1.46 billion
Mar 28, 7 AM $ 173.67
+0.00%
$ 40.17 million $ 1.7 billion
Mar 28, 6 AM $ 173.67
+0.07%
$ 40.17 million $ 1.7 billion
Mar 28, 5 AM $ 173.55
+4.21%
$ 40.14 million $ 1.89 billion
Mar 28, 4 AM $ 166.53
+0.03%
$ 38.52 million $ 2.47 billion
Mar 28, 3 AM $ 166.48
-4.15%
$ 38.51 million $ 2.47 billion
Mar 28, 2 AM $ 173.69
+4.25%
$ 40.18 million $ 2.47 billion
Mar 28, 1 AM $ 166.6
-4.25%
$ 38.54 million $ 2.84 billion
Mar 28, 12 AM $ 174.01
+0.00%
$ 40.25 million $ 2.84 billion
Mar 27, 11 PM $ 174.01
+3.98%
$ 40.25 million $ 2.84 billion
Mar 27, 10 PM $ 167.35
-0.13%
$ 38.71 million $ 3.31 billion
Mar 27, 9 PM $ 167.57
-0.51%
$ 38.76 million $ 3.31 billion
Mar 27, 8 PM $ 168.42
-3.56%
$ 38.96 million $ 3.31 billion
Mar 27, 7 PM $ 174.64
-0.17%
$ 40.4 million $ 3.31 billion
Mar 27, 6 PM $ 174.94
+0.00%
$ 40.46 million $ 3.59 billion
Mar 27, 5 PM $ 174.94
-0.20%
$ 40.46 million $ 3.59 billion
Mar 27, 4 PM $ 175.29
+0.04%
$ 40.55 million $ 3.69 billion
Mar 27, 3 PM $ 175.21
+0.23%
$ 40.53 million $ 3.83 billion
Mar 27, 2 PM $ 174.81
-0.31%
$ 40.44 million $ 3.71 billion
Mar 27, 1 PM $ 175.36
+0.02%
$ 40.56 million $ 3.59 billion
Mar 27, 12 PM $ 175.32
+0.19%
$ 40.55 million $ 3.49 billion
Mar 27, 11 AM $ 174.99
-0.05%
$ 40.48 million $ 3.32 billion
Mar 27, 10 AM $ 175.09
+0.26%
$ 40.5 million $ 3.39 billion