NVIDIA xStock Historical Data

NVDAx Page 69
Download
Date Close Price change Market cap Trading volume
Mar 27, 10 AM $ 175.09
+0.26%
$ 40.5 million $ 3.39 billion
Mar 27, 9 AM $ 174.64
-0.11%
$ 40.4 million $ 3.28 billion
Mar 27, 8 AM $ 174.84
-0.18%
$ 40.44 million $ 3.44 billion
Mar 27, 7 AM $ 175.15
+0.09%
$ 40.51 million $ 3.49 billion
Mar 27, 6 AM $ 174.98
-0.16%
$ 40.48 million $ 3.34 billion
Mar 27, 5 AM $ 175.26
-0.18%
$ 40.54 million $ 3.35 billion
Mar 27, 4 AM $ 175.58
-0.21%
$ 40.61 million $ 6.82 billion
Mar 27, 3 AM $ 175.96
-0.20%
$ 40.7 million $ 7.04 billion
Mar 27, 2 AM $ 176.32
-0.07%
$ 40.78 million $ 7.08 billion
Mar 27, 1 AM $ 176.45
+0.05%
$ 40.81 million $ 7.24 billion
Mar 27, 12 AM $ 176.35
-0.05%
$ 40.79 million $ 7.19 billion
Mar 26, 11 PM $ 176.44
-0.31%
$ 40.81 million $ 7.18 billion
Mar 26, 10 PM $ 176.98
-0.10%
$ 40.94 million $ 7.21 billion
Mar 26, 9 PM $ 177.16
-0.20%
$ 40.98 million $ 7.19 billion
Mar 26, 8 PM $ 177.51
-0.35%
$ 41.06 million $ 7.15 billion
Mar 26, 7 PM $ 178.14
-0.08%
$ 41.21 million $ 7.32 billion
Mar 26, 6 PM $ 178.28
-0.02%
$ 41.24 million $ 7.36 billion
Mar 26, 5 PM $ 178.32
+0.12%
$ 41.25 million $ 7.39 billion
Mar 26, 4 PM $ 178.1
+0.48%
$ 41.2 million $ 7.38 billion
Mar 26, 3 PM $ 177.25
-0.07%
$ 41 million $ 7.36 billion
Mar 26, 2 PM $ 177.37
-0.40%
$ 41.03 million $ 7.58 billion
Mar 26, 1 PM $ 178.08
+0.30%
$ 41.19 million $ 7.82 billion
Mar 26, 12 PM $ 177.55
-0.11%
$ 41.07 million $ 8.02 billion
Mar 26, 11 AM $ 177.75
+0.06%
$ 41.11 million $ 7.97 billion
Mar 26, 10 AM $ 177.65
-0.66%
$ 41.09 million $ 7.86 billion
Mar 26, 9 AM $ 178.82
+0.91%
$ 41.36 million $ 7.52 billion
Mar 26, 8 AM $ 177.2
+0.10%
$ 40.99 million $ 4.07 billion
Mar 26, 7 AM $ 177.03
+0.00%
$ 40.95 million $ 3.94 billion
Mar 26, 6 AM $ 177.03
-0.06%
$ 40.95 million $ 3.89 billion
Mar 26, 5 AM $ 177.15
+0.42%
$ 40.98 million $ 3.9 billion
Mar 26, 4 AM $ 176.41
+0.20%
$ 40.8 million $ 3.63 billion
Mar 26, 3 AM $ 176.05
+0.17%
$ 40.72 million $ 3.54 billion
Mar 26, 2 AM $ 175.75
+0.27%
$ 40.65 million $ 3.46 billion
Mar 26, 1 AM $ 175.27
-0.08%
$ 40.54 million $ 3.33 billion
Mar 26, 12 AM $ 175.42
-0.18%
$ 40.58 million $ 3.3 billion
Mar 25, 11 PM $ 175.74
+0.00%
$ 40.65 million $ 3.3 billion
Mar 25, 10 PM $ 175.74
-0.02%
$ 40.65 million $ 3.27 billion
Mar 25, 9 PM $ 175.78
-0.09%
$ 40.66 million $ 3.24 billion
Mar 25, 8 PM $ 175.95
+0.01%
$ 40.7 million $ 3.23 billion
Mar 25, 7 PM $ 175.94
-0.04%
$ 40.7 million $ 3.27 billion
Mar 25, 6 PM $ 176.01
+0.02%
$ 40.71 million $ 3.3 billion
Mar 25, 5 PM $ 175.97
+0.01%
$ 40.7 million $ 3.24 billion
Mar 25, 4 PM $ 175.95
+0.49%
$ 40.7 million $ 3.48 billion
Mar 25, 3 PM $ 175.1
+0.22%
$ 40.5 million $ 3.55 billion
Mar 25, 2 PM $ 174.71
+0.17%
$ 40.41 million $ 3.49 billion
Mar 25, 1 PM $ 174.42
+1.41%
$ 40.34 million $ 4.12 billion
Mar 25, 12 PM $ 171.99
-0.01%
$ 39.78 million $ 3.95 billion
Mar 25, 11 AM $ 172
-0.01%
$ 39.78 million $ 3.95 billion
Mar 25, 10 AM $ 172.01
-0.57%
$ 39.79 million $ 3.91 billion
Mar 25, 9 AM $ 173
+0.10%
$ 40.02 million $ 3.93 billion