NVIDIA xStock Historical Data

NVDAx Page 81
Download
Date Close Price change Market cap Trading volume
Mar 2, 6 PM $ 179.68
+0.06%
$ 36.83 million $ 2.24 billion
Mar 2, 5 PM $ 179.57
+0.30%
$ 36.81 million $ 2.18 billion
Mar 2, 4 PM $ 179.04
+0.09%
$ 36.7 million $ 1.85 billion
Mar 2, 3 PM $ 178.88
-0.16%
$ 36.66 million $ 1.72 billion
Mar 2, 2 PM $ 179.17
+0.83%
$ 36.72 million $ 1.61 billion
Mar 2, 1 PM $ 177.69
-0.02%
$ 36.42 million $ 1.17 billion
Mar 2, 12 PM $ 177.72
+0.01%
$ 36.43 million $ 1.05 billion
Mar 2, 11 AM $ 177.7
+0.06%
$ 36.42 million $ 1 billion
Mar 2, 10 AM $ 177.6
-0.04%
$ 36.4 million $ 882.34 million
Mar 2, 9 AM $ 177.67
+0.17%
$ 36.42 million $ 838.09 million
Mar 2, 8 AM $ 177.38
+0.14%
$ 36.36 million $ 713.95 million
Mar 2, 7 AM $ 177.14
-0.12%
$ 36.31 million $ 600.92 million
Mar 2, 6 AM $ 177.35
-0.05%
$ 36.35 million $ 547.69 million
Mar 2, 5 AM $ 177.43
+0.08%
$ 36.37 million $ 497.1 million
Mar 2, 4 AM $ 177.29
+0.12%
$ 36.34 million $ 389.64 million
Mar 2, 3 AM $ 177.08
-0.05%
$ 36.3 million $ 275.92 million
Mar 2, 2 AM $ 177.17
+0.10%
$ 36.31 million $ 3.47 billion
Mar 2, 1 AM $ 176.99
-1.05%
$ 36.28 million $ 3.31 billion
Mar 2, 12 AM $ 178.86
-0.19%
$ 36.66 million $ 3.3 billion
Mar 1, 11 PM $ 179.2
+0.24%
$ 36.73 million $ 3.25 billion
Mar 1, 10 PM $ 178.77
+0.05%
$ 36.64 million $ 3.11 billion
Mar 1, 9 PM $ 178.69
+0.04%
$ 36.63 million $ 3.02 billion
Mar 1, 8 PM $ 178.61
+0.47%
$ 36.61 million $ 2.96 billion
Mar 1, 7 PM $ 177.77
+0.11%
$ 36.44 million $ 2.29 billion
Mar 1, 6 PM $ 177.58
+0.07%
$ 36.4 million $ 2.09 billion
Mar 1, 5 PM $ 177.45
-0.01%
$ 36.37 million $ 2.03 billion
Mar 1, 4 PM $ 177.47
-0.13%
$ 36.38 million $ 1.96 billion
Mar 1, 3 PM $ 177.7
+0.07%
$ 36.42 million $ 1.85 billion
Mar 1, 2 PM $ 177.57
-0.03%
$ 36.4 million $ 1.76 billion
Mar 1, 1 PM $ 177.61
+0.01%
$ 36.4 million $ 1.7 billion
Mar 1, 12 PM $ 177.6
+0.01%
$ 36.39 million $ 1.63 billion
Mar 1, 11 AM $ 177.59
+0.16%
$ 36.4 million $ 1.52 billion
Mar 1, 10 AM $ 177.3
+0.06%
$ 36.34 million $ 1.4 billion
Mar 1, 9 AM $ 177.19
+0.45%
$ 36.32 million $ 1.36 billion
Mar 1, 8 AM $ 176.39
+0.38%
$ 36.15 million $ 1.03 billion
Mar 1, 7 AM $ 175.72
+0.28%
$ 36.02 million $ 685.56 million
Mar 1, 6 AM $ 175.23
+0.27%
$ 35.92 million $ 599.46 million
Mar 1, 5 AM $ 174.76
+0.21%
$ 35.82 million $ 365.43 million
Mar 1, 4 AM $ 174.39
-0.01%
$ 35.74 million $ 310.23 million
Mar 1, 3 AM $ 174.4
-0.25%
$ 35.75 million $ 190.23 million
Mar 1, 2 AM $ 174.84
-0.42%
$ 35.84 million $ 3.92 billion
Mar 1, 1 AM $ 175.59
-0.23%
$ 35.99 million $ 3.83 billion
Mar 1, 12 AM $ 175.99
+0.15%
$ 36.07 million $ 3.75 billion
Feb 28, 11 PM $ 175.73
+0.14%
$ 36.02 million $ 3.64 billion
Feb 28, 10 PM $ 175.49
-0.08%
$ 35.97 million $ 3.52 billion
Feb 28, 9 PM $ 175.63
+0.11%
$ 36 million $ 3.52 billion
Feb 28, 8 PM $ 175.44
+0.00%
$ 35.96 million $ 3.4 billion
Feb 28, 7 PM $ 175.44
-0.61%
$ 35.96 million $ 3.32 billion
Feb 28, 6 PM $ 176.52
-0.57%
$ 36.18 million $ 3.23 billion
Feb 28, 5 PM $ 177.53
-0.18%
$ 36.39 million $ 3.13 billion