NVIDIA xStock Historical Data

NVDAx Page 83
Download
Date Close Price change Market cap Trading volume
Feb 26, 4 PM $ 186.53
+0.10%
$ 38.23 million $ 4.47 billion
Feb 26, 3 PM $ 186.32
-1.58%
$ 38.19 million $ 4.47 billion
Feb 26, 2 PM $ 189.3
-4.09%
$ 38.8 million $ 4.47 billion
Feb 26, 1 PM $ 197.37
-0.18%
$ 40.45 million $ 4.47 billion
Feb 26, 12 PM $ 197.72
+0.12%
$ 40.53 million $ 1.69 billion
Feb 26, 11 AM $ 197.49
+5.03%
$ 40.48 million $ 1.69 billion
Feb 26, 10 AM $ 188.03
-0.17%
$ 38.54 million $ 1.69 billion
Feb 26, 9 AM $ 188.35
+0.18%
$ 38.61 million $ 1.68 billion
Feb 26, 8 AM $ 188.02
+0.03%
$ 38.54 million $ 1.57 billion
Feb 26, 7 AM $ 187.97
+0.10%
$ 38.53 million $ 1.5 billion
Feb 26, 6 AM $ 187.78
+0.77%
$ 38.49 million $ 1.41 billion
Feb 26, 5 AM $ 186.35
-0.18%
$ 38.19 million $ 309.67 million
Feb 26, 4 AM $ 186.67
+0.14%
$ 38.26 million $ 208.44 million
Feb 26, 3 AM $ 186.42
+0.21%
$ 38.21 million $ 115.01 million
Feb 26, 2 AM $ 186.03
-0.12%
$ 38.13 million $ 2.84 billion
Feb 26, 1 AM $ 186.25
+0.05%
$ 38.18 million $ 2.77 billion
Feb 26, 12 AM $ 186.16
-0.51%
$ 38.16 million $ 2.67 billion
Feb 25, 11 PM $ 187.11
-0.35%
$ 38.35 million $ 2.59 billion
Feb 25, 10 PM $ 187.77
-0.23%
$ 38.49 million $ 2.51 billion
Feb 25, 9 PM $ 188.21
+0.57%
$ 38.58 million $ 2.42 billion
Feb 25, 8 PM $ 187.14
+0.03%
$ 38.36 million $ 1.69 billion
Feb 25, 7 PM $ 187.09
-0.16%
$ 38.35 million $ 1.62 billion
Feb 25, 6 PM $ 187.39
-0.67%
$ 38.41 million $ 1.54 billion
Feb 25, 5 PM $ 188.64
-0.07%
$ 38.67 million $ 1.44 billion
Feb 25, 4 PM $ 188.78
-0.24%
$ 38.69 million $ 1.34 billion
Feb 25, 3 PM $ 189.24
+0.57%
$ 38.79 million $ 1.25 billion
Feb 25, 2 PM $ 188.16
-1.06%
$ 38.57 million $ 1.15 billion
Feb 25, 1 PM $ 190.18
-0.26%
$ 38.98 million $ 1.09 billion
Feb 25, 12 PM $ 190.67
-0.34%
$ 39.08 million $ 1.01 billion
Feb 25, 11 AM $ 191.32
+0.08%
$ 39.21 million $ 911.47 million
Feb 25, 10 AM $ 191.17
+0.06%
$ 39.18 million $ 820.3 million
Feb 25, 9 AM $ 191.05
+0.13%
$ 39.16 million $ 711.15 million
Feb 25, 8 AM $ 190.8
-0.30%
$ 39.11 million $ 628.44 million
Feb 25, 7 AM $ 191.37
+0.18%
$ 39.22 million $ 538.57 million
Feb 25, 6 AM $ 191.02
+0.06%
$ 39.15 million $ 437.82 million
Feb 25, 5 AM $ 190.91
-0.32%
$ 39.13 million $ 310.59 million
Feb 25, 4 AM $ 191.53
-0.08%
$ 39.26 million $ 247.88 million
Feb 25, 3 AM $ 191.68
+0.06%
$ 39.29 million $ 148.09 million
Feb 25, 2 AM $ 191.56
+0.40%
$ 39.26 million $ 2.87 billion
Feb 25, 1 AM $ 190.8
-0.79%
$ 39.11 million $ 2.76 billion
Feb 25, 12 AM $ 192.33
-0.06%
$ 39.42 million $ 2.69 billion
Feb 24, 11 PM $ 192.45
-0.05%
$ 39.45 million $ 2.57 billion
Feb 24, 10 PM $ 192.55
+0.12%
$ 39.47 million $ 2.5 billion
Feb 24, 9 PM $ 192.32
-0.26%
$ 39.42 million $ 2.4 billion
Feb 24, 8 PM $ 192.81
+0.18%
$ 39.52 million $ 2.31 billion
Feb 24, 7 PM $ 192.46
-0.18%
$ 39.45 million $ 2.16 billion
Feb 24, 6 PM $ 192.81
+0.12%
$ 39.52 million $ 2.11 billion
Feb 24, 5 PM $ 192.58
-0.11%
$ 39.47 million $ 1.99 billion
Feb 24, 4 PM $ 192.8
+0.24%
$ 39.52 million $ 1.92 billion
Feb 24, 3 PM $ 192.34
-0.09%
$ 39.42 million $ 1.82 billion