NVIDIA xStock Historical Data

NVDAx Page 73
Download
Date Close Price change Market cap Trading volume
Mar 19, 6 AM $ 176.31
-0.23%
$ 40.78 million $ 3.53 billion
Mar 19, 5 AM $ 176.71
-0.21%
$ 40.87 million $ 3.7 billion
Mar 19, 4 AM $ 177.07
+0.16%
$ 40.96 million $ 3.7 billion
Mar 19, 3 AM $ 176.78
-0.25%
$ 40.89 million $ 3.52 billion
Mar 19, 2 AM $ 177.22
-0.14%
$ 40.99 million $ 3.71 billion
Mar 19, 1 AM $ 177.47
-0.11%
$ 41.05 million $ 3.72 billion
Mar 19, 12 AM $ 177.66
-0.07%
$ 41.09 million $ 3.72 billion
Mar 18, 11 PM $ 177.79
-0.12%
$ 41.12 million $ 3.72 billion
Mar 18, 10 PM $ 178
-0.20%
$ 41.17 million $ 3.73 billion
Mar 18, 9 PM $ 178.36
-0.21%
$ 41.26 million $ 3.72 billion
Mar 18, 8 PM $ 178.73
-0.03%
$ 41.34 million $ 3.76 billion
Mar 18, 7 PM $ 178.78
+0.09%
$ 41.35 million $ 3.75 billion
Mar 18, 6 PM $ 178.61
+0.02%
$ 41.31 million $ 3.75 billion
Mar 18, 5 PM $ 178.58
+0.06%
$ 41.31 million $ 3.73 billion
Mar 18, 4 PM $ 178.47
-0.26%
$ 41.28 million $ 3.72 billion
Mar 18, 3 PM $ 178.94
+0.04%
$ 41.39 million $ 3.7 billion
Mar 18, 2 PM $ 178.88
+0.56%
$ 41.38 million $ 3.42 billion
Mar 18, 1 PM $ 177.89
+0.72%
$ 41.15 million $ 3.07 billion
Mar 18, 12 PM $ 176.62
+0.88%
$ 40.85 million $ 3.29 billion
Mar 18, 11 AM $ 175.07
+0.29%
$ 40.5 million $ 2.94 billion
Mar 18, 10 AM $ 174.57
+0.12%
$ 40.38 million $ 2.63 billion
Mar 18, 9 AM $ 174.36
+0.14%
$ 40.33 million $ 2.63 billion
Mar 18, 8 AM $ 174.13
-0.08%
$ 40.28 million $ 2.68 billion
Mar 18, 7 AM $ 174.27
-0.32%
$ 40.31 million $ 2.69 billion
Mar 18, 6 AM $ 174.83
+0.41%
$ 40.44 million $ 2.7 billion
Mar 18, 5 AM $ 174.11
-0.10%
$ 40.27 million $ 2.69 billion
Mar 18, 4 AM $ 173.69
-0.15%
$ 40.18 million $ 2.96 billion
Mar 18, 3 AM $ 173.95
-0.07%
$ 40.24 million $ 3.09 billion
Mar 18, 2 AM $ 174.07
-0.10%
$ 40.26 million $ 3.09 billion
Mar 18, 1 AM $ 174.24
-0.25%
$ 40.3 million $ 3.09 billion
Mar 18, 12 AM $ 174.67
-0.17%
$ 40.4 million $ 3.1 billion
Mar 17, 11 PM $ 174.97
-0.33%
$ 40.47 million $ 3.1 billion
Mar 17, 10 PM $ 175.54
+0.10%
$ 40.6 million $ 3.09 billion
Mar 17, 9 PM $ 175.37
+0.07%
$ 40.56 million $ 3.07 billion
Mar 17, 8 PM $ 175.25
+0.10%
$ 40.54 million $ 3.07 billion
Mar 17, 7 PM $ 175.07
+0.08%
$ 40.5 million $ 3.07 billion
Mar 17, 6 PM $ 174.93
-0.16%
$ 40.46 million $ 3.18 billion
Mar 17, 5 PM $ 175.1
+0.12%
$ 40.5 million $ 3.18 billion
Mar 17, 4 PM $ 174.89
-0.25%
$ 40.45 million $ 3.06 billion
Mar 17, 3 PM $ 175.32
-0.42%
$ 40.55 million $ 3.2 billion
Mar 17, 2 PM $ 176.07
-0.20%
$ 40.73 million $ 3.27 billion
Mar 17, 1 PM $ 176.42
+0.35%
$ 40.81 million $ 3.27 billion
Mar 17, 12 PM $ 175.81
+0.12%
$ 40.67 million $ 3.02 billion
Mar 17, 11 AM $ 175.6
-0.04%
$ 40.62 million $ 2.81 billion
Mar 17, 10 AM $ 175.66
-0.12%
$ 40.63 million $ 2.8 billion
Mar 17, 9 AM $ 175.88
-0.49%
$ 40.68 million $ 2.81 billion
Mar 17, 8 AM $ 176.74
+0.02%
$ 40.88 million $ 1.55 billion
Mar 17, 7 AM $ 176.72
+0.06%
$ 40.88 million $ 1.47 billion
Mar 17, 6 AM $ 176.62
-0.21%
$ 40.85 million $ 1.39 billion
Mar 17, 5 AM $ 176.99
+0.16%
$ 40.94 million $ 1.29 billion