NVIDIA xStock Historical Data

NVDAx Page 85
Download
Date Close Price change Market cap Trading volume
Feb 22, 2 PM $ 186.47
+0.11%
$ 38.22 million $ 2.26 billion
Feb 22, 1 PM $ 186.28
+0.20%
$ 38.18 million $ 2.08 billion
Feb 22, 12 PM $ 185.9
+0.03%
$ 38.1 million $ 1.78 billion
Feb 22, 11 AM $ 185.84
+0.14%
$ 38.09 million $ 1.65 billion
Feb 22, 10 AM $ 185.57
+0.13%
$ 38.04 million $ 1.48 billion
Feb 22, 9 AM $ 185.34
-0.06%
$ 37.99 million $ 1.23 billion
Feb 22, 8 AM $ 185.44
+0.25%
$ 38.01 million $ 1.23 billion
Feb 22, 7 AM $ 184.99
+0.26%
$ 37.92 million $ 1.12 billion
Feb 22, 6 AM $ 184.52
+0.02%
$ 37.82 million $ 899.09 million
Feb 22, 5 AM $ 184.49
-0.03%
$ 37.81 million $ 592.93 million
Feb 22, 4 AM $ 184.55
+0.04%
$ 37.83 million $ 566.82 million
Feb 22, 3 AM $ 184.48
+0.00%
$ 37.81 million $ 389.37 million
Feb 22, 2 AM $ 184.48
-0.19%
$ 37.81 million $ 3.53 billion
Feb 22, 1 AM $ 184.84
-0.17%
$ 37.89 million $ 3.42 billion
Feb 22, 12 AM $ 185.15
-0.08%
$ 37.95 million $ 3.28 billion
Feb 21, 11 PM $ 185.3
-0.14%
$ 37.98 million $ 3.17 billion
Feb 21, 10 PM $ 185.55
+0.00%
$ 38.03 million $ 3.03 billion
Feb 21, 9 PM $ 185.54
-0.37%
$ 38.03 million $ 2.9 billion
Feb 21, 8 PM $ 186.23
-0.11%
$ 38.17 million $ 2.77 billion
Feb 21, 7 PM $ 186.42
-0.02%
$ 38.23 million $ 2.65 billion
Feb 21, 6 PM $ 186.46
-0.04%
$ 38.22 million $ 2.5 billion
Feb 21, 5 PM $ 186.55
-0.05%
$ 38.24 million $ 2.36 billion
Feb 21, 4 PM $ 186.64
-0.03%
$ 38.25 million $ 2.23 billion
Feb 21, 3 PM $ 186.69
+0.05%
$ 38.26 million $ 2.01 billion
Feb 21, 2 PM $ 186.6
+0.06%
$ 38.25 million $ 1.87 billion
Feb 21, 1 PM $ 186.49
-0.06%
$ 38.22 million $ 1.74 billion
Feb 21, 12 PM $ 186.61
-0.12%
$ 38.25 million $ 1.57 billion
Feb 21, 11 AM $ 186.83
-0.07%
$ 38.29 million $ 1.47 billion
Feb 21, 10 AM $ 186.95
-0.06%
$ 38.32 million $ 1.33 billion
Feb 21, 9 AM $ 187.06
+0.13%
$ 38.34 million $ 1.2 billion
Feb 21, 8 AM $ 186.81
-0.09%
$ 38.29 million $ 1.04 billion
Feb 21, 7 AM $ 186.98
+0.00%
$ 38.32 million $ 911.3 million
Feb 21, 6 AM $ 186.98
-0.18%
$ 38.32 million $ 782.07 million
Feb 21, 5 AM $ 187.32
-0.22%
$ 38.39 million $ 640.5 million
Feb 21, 4 AM $ 187.74
-0.05%
$ 38.48 million $ 511.69 million
Feb 21, 3 AM $ 187.83
+0.14%
$ 38.5 million $ 342.45 million
Feb 21, 2 AM $ 187.57
-0.16%
$ 38.45 million $ 5.24 billion
Feb 21, 1 AM $ 187.87
-0.05%
$ 38.51 million $ 5.12 billion
Feb 21, 12 AM $ 187.97
+0.04%
$ 38.53 million $ 4.99 billion
Feb 20, 11 PM $ 187.91
-0.08%
$ 38.51 million $ 4.86 billion
Feb 20, 10 PM $ 188.06
+0.09%
$ 38.55 million $ 4.72 billion
Feb 20, 9 PM $ 187.88
-0.16%
$ 38.51 million $ 4.62 billion
Feb 20, 8 PM $ 188.18
-0.03%
$ 38.57 million $ 4.62 billion
Feb 20, 7 PM $ 188.24
-0.25%
$ 38.58 million $ 4.48 billion
Feb 20, 6 PM $ 188.71
-0.08%
$ 38.68 million $ 4.36 billion
Feb 20, 5 PM $ 188.86
-0.02%
$ 38.71 million $ 4.21 billion
Feb 20, 4 PM $ 188.9
+0.09%
$ 38.72 million $ 4.08 billion
Feb 20, 3 PM $ 188.73
-0.55%
$ 38.68 million $ 3.93 billion
Feb 20, 2 PM $ 189.78
+0.09%
$ 38.9 million $ 3.82 billion
Feb 20, 1 PM $ 189.62
-0.19%
$ 38.86 million $ 3.66 billion