NVIDIA xStock Historical Data

NVDAx Page 72
Download
Date Close Price change Market cap Trading volume
Mar 21, 7 AM $ 172.32
+0.25%
$ 39.86 million $ 1.97 billion
Mar 21, 6 AM $ 171.89
+0.12%
$ 39.76 million $ 1.85 billion
Mar 21, 5 AM $ 171.7
+0.13%
$ 39.71 million $ 1.75 billion
Mar 21, 4 AM $ 171.47
+0.26%
$ 39.66 million $ 1.77 billion
Mar 21, 3 AM $ 171.02
+0.35%
$ 39.56 million $ 1.75 billion
Mar 21, 2 AM $ 170.43
-0.04%
$ 39.42 million $ 1.71 billion
Mar 21, 1 AM $ 170.17
+0.15%
$ 39.36 million $ 1.65 billion
Mar 21, 12 AM $ 169.91
+0.19%
$ 39.3 million $ 1.68 billion
Mar 20, 11 PM $ 169.59
+0.08%
$ 39.23 million $ 1.67 billion
Mar 20, 10 PM $ 169.46
-0.01%
$ 39.2 million $ 1.7 billion
Mar 20, 9 PM $ 169.47
-0.26%
$ 39.2 million $ 1.69 billion
Mar 20, 8 PM $ 169.91
-0.35%
$ 39.3 million $ 1.73 billion
Mar 20, 7 PM $ 170.51
-0.54%
$ 39.44 million $ 1.83 billion
Mar 20, 6 PM $ 171.44
-0.21%
$ 39.65 million $ 1.91 billion
Mar 20, 5 PM $ 171.8
+0.00%
$ 39.74 million $ 1.93 billion
Mar 20, 4 PM $ 171.8
-0.13%
$ 39.74 million $ 1.93 billion
Mar 20, 3 PM $ 172.03
-0.26%
$ 39.79 million $ 2.19 billion
Mar 20, 2 PM $ 172.49
-0.28%
$ 39.9 million $ 2.28 billion
Mar 20, 1 PM $ 172.97
-0.19%
$ 40.01 million $ 2.3 billion
Mar 20, 12 PM $ 173.3
-0.15%
$ 40.09 million $ 2.52 billion
Mar 20, 11 AM $ 173.56
-0.24%
$ 40.15 million $ 2.78 billion
Mar 20, 10 AM $ 173.98
+0.13%
$ 40.24 million $ 2.79 billion
Mar 20, 9 AM $ 173.76
+0.07%
$ 40.19 million $ 2.86 billion
Mar 20, 8 AM $ 173.64
+0.01%
$ 40.16 million $ 2.85 billion
Mar 20, 7 AM $ 173.62
-0.08%
$ 40.16 million $ 2.83 billion
Mar 20, 6 AM $ 173.76
-0.18%
$ 40.19 million $ 3.09 billion
Mar 20, 5 AM $ 174.07
-0.21%
$ 40.26 million $ 3.16 billion
Mar 20, 4 AM $ 174.44
-0.11%
$ 40.35 million $ 3.18 billion
Mar 20, 3 AM $ 174.62
-0.01%
$ 40.39 million $ 3.17 billion
Mar 20, 2 AM $ 174.64
-0.05%
$ 40.4 million $ 3.2 billion
Mar 20, 1 AM $ 174.73
-0.07%
$ 40.42 million $ 3.25 billion
Mar 20, 12 AM $ 174.85
+0.03%
$ 40.44 million $ 3.34 billion
Mar 19, 11 PM $ 174.8
-0.25%
$ 40.43 million $ 3.33 billion
Mar 19, 10 PM $ 175.24
-0.10%
$ 40.53 million $ 3.33 billion
Mar 19, 9 PM $ 175.41
-0.01%
$ 40.57 million $ 3.33 billion
Mar 19, 8 PM $ 175.42
-0.19%
$ 40.58 million $ 3.32 billion
Mar 19, 7 PM $ 175.75
-0.29%
$ 40.65 million $ 3.32 billion
Mar 19, 6 PM $ 176.26
-0.04%
$ 40.77 million $ 3.23 billion
Mar 19, 5 PM $ 176.34
-0.09%
$ 40.79 million $ 3.22 billion
Mar 19, 4 PM $ 176.49
+0.24%
$ 40.82 million $ 3.21 billion
Mar 19, 3 PM $ 176.06
-0.01%
$ 40.72 million $ 2.98 billion
Mar 19, 2 PM $ 176.08
-0.21%
$ 40.73 million $ 3.13 billion
Mar 19, 1 PM $ 176.44
+0.18%
$ 40.81 million $ 3.42 billion
Mar 19, 12 PM $ 176.12
+0.27%
$ 40.74 million $ 3.35 billion
Mar 19, 11 AM $ 175.65
-0.27%
$ 40.63 million $ 3.53 billion
Mar 19, 10 AM $ 176.12
-0.14%
$ 40.74 million $ 3.79 billion
Mar 19, 9 AM $ 176.37
-0.18%
$ 40.79 million $ 3.73 billion
Mar 19, 8 AM $ 176.69
-0.12%
$ 40.87 million $ 3.73 billion
Mar 19, 7 AM $ 176.9
+0.34%
$ 40.92 million $ 3.73 billion
Mar 19, 6 AM $ 176.31
-0.23%
$ 40.78 million $ 3.53 billion