NVIDIA xStock Historical Data

NVDAx Page 74
Download
Date Close Price change Market cap Trading volume
Mar 17, 5 AM $ 176.99
+0.16%
$ 40.94 million $ 1.29 billion
Mar 17, 4 AM $ 176.64
+0.29%
$ 40.86 million $ 988.05 million
Mar 17, 3 AM $ 176.13
-0.15%
$ 40.74 million $ 777.26 million
Mar 17, 2 AM $ 176.39
-0.14%
$ 40.8 million $ 3.74 billion
Mar 17, 1 AM $ 176.65
-0.15%
$ 40.86 million $ 3.67 billion
Mar 17, 12 AM $ 176.91
-0.05%
$ 40.92 million $ 3.58 billion
Mar 16, 11 PM $ 177
-0.07%
$ 40.94 million $ 3.5 billion
Mar 16, 10 PM $ 177.12
-0.37%
$ 40.97 million $ 3.41 billion
Mar 16, 9 PM $ 177.77
-0.57%
$ 41.12 million $ 3.35 billion
Mar 16, 8 PM $ 178.79
-0.06%
$ 41.35 million $ 3.28 billion
Mar 16, 7 PM $ 178.89
-0.38%
$ 41.38 million $ 3.2 billion
Mar 16, 6 PM $ 179.58
+0.04%
$ 41.54 million $ 2.98 billion
Mar 16, 5 PM $ 179.51
-0.17%
$ 41.52 million $ 2.89 billion
Mar 16, 4 PM $ 179.82
+0.21%
$ 41.59 million $ 2.82 billion
Mar 16, 3 PM $ 179.45
-0.08%
$ 41.51 million $ 2.59 billion
Mar 16, 2 PM $ 179.58
-0.13%
$ 41.54 million $ 2.51 billion
Mar 16, 1 PM $ 179.81
+0.20%
$ 41.59 million $ 2.42 billion
Mar 16, 12 PM $ 179.45
-0.20%
$ 41.51 million $ 2.19 billion
Mar 16, 11 AM $ 179.8
-0.15%
$ 41.59 million $ 2.11 billion
Mar 16, 10 AM $ 180.08
-0.01%
$ 41.65 million $ 2.02 billion
Mar 16, 9 AM $ 180.09
-0.16%
$ 41.66 million $ 1.95 billion
Mar 16, 8 AM $ 180.37
-0.23%
$ 41.72 million $ 1.88 billion
Mar 16, 7 AM $ 180.78
+0.07%
$ 41.82 million $ 1.79 billion
Mar 16, 6 AM $ 180.65
-0.10%
$ 41.79 million $ 1.72 billion
Mar 16, 5 AM $ 180.84
-0.19%
$ 41.83 million $ 1.63 billion
Mar 16, 4 AM $ 181.18
-0.40%
$ 41.91 million $ 1.54 billion
Mar 16, 3 AM $ 181.9
+0.02%
$ 42.08 million $ 1.47 billion
Mar 16, 2 AM $ 181.87
+0.00%
$ 42.07 million $ 1.78 million
Mar 16, 1 AM $ 181.88
-0.01%
$ 42.07 million $ 1.83 million
Mar 16, 12 AM $ 181.89
+0.07%
$ 42.07 million $ 1.82 million
Mar 15, 11 PM $ 181.77
+0.16%
$ 42.05 million $ 1.8 million
Mar 15, 10 PM $ 181.48
+0.24%
$ 41.98 million $ 1.72 million
Mar 15, 9 PM $ 181.05
-0.10%
$ 41.88 million $ 1.63 million
Mar 15, 8 PM $ 181.23
-0.07%
$ 41.92 million $ 1.6 million
Mar 15, 7 PM $ 181.35
-0.01%
$ 41.95 million $ 1.59 million
Mar 15, 6 PM $ 181.37
+0.12%
$ 41.95 million $ 1.58 million
Mar 15, 5 PM $ 181.16
-0.06%
$ 41.9 million $ 1.56 million
Mar 15, 4 PM $ 181.27
-0.06%
$ 41.93 million $ 1.55 million
Mar 15, 3 PM $ 181.38
+0.07%
$ 41.96 million $ 1.54 million
Mar 15, 2 PM $ 181.26
+0.03%
$ 41.93 million $ 1.54 million
Mar 15, 1 PM $ 181.21
+0.06%
$ 41.91 million $ 1.53 million
Mar 15, 12 PM $ 181.1
+0.08%
$ 41.89 million $ 1.5 million
Mar 15, 11 AM $ 180.94
-0.06%
$ 41.85 million $ 1.48 million
Mar 15, 10 AM $ 181.05
+0.06%
$ 41.88 million $ 1.49 million
Mar 15, 9 AM $ 180.95
-0.03%
$ 41.86 million $ 1.48 million
Mar 15, 8 AM $ 181
+0.04%
$ 41.87 million $ 1.51 million
Mar 15, 7 AM $ 180.93
-0.07%
$ 41.85 million $ 1.5 million
Mar 15, 6 AM $ 181.06
+0.10%
$ 41.88 million $ 1.52 million
Mar 15, 5 AM $ 180.87
-0.07%
$ 41.84 million $ 1.52 million
Mar 15, 4 AM $ 180.99
+0.01%
$ 41.86 million $ 1.51 million