NVIDIA xStock Historical Data

NVDAx Page 86
Download
Date Close Price change Market cap Trading volume
Feb 20, 1 PM $ 189.62
-0.19%
$ 38.86 million $ 3.66 billion
Feb 20, 12 PM $ 189.98
-0.05%
$ 38.94 million $ 3.54 billion
Feb 20, 11 AM $ 190.08
-0.30%
$ 38.96 million $ 3.4 billion
Feb 20, 10 AM $ 190.64
-0.03%
$ 39.08 million $ 3.26 billion
Feb 20, 9 AM $ 190.7
-0.80%
$ 39.09 million $ 3.13 billion
Feb 20, 8 AM $ 192.24
-0.01%
$ 39.4 million $ 2.98 billion
Feb 20, 7 AM $ 192.26
-0.16%
$ 39.41 million $ 2.85 billion
Feb 20, 6 AM $ 192.56
+0.09%
$ 39.47 million $ 2.7 billion
Feb 20, 5 AM $ 192.39
-0.22%
$ 39.43 million $ 2.57 billion
Feb 20, 4 AM $ 192.81
-0.07%
$ 39.52 million $ 2.51 billion
Feb 20, 3 AM $ 192.95
+0.22%
$ 39.55 million $ 2.43 billion
Feb 20, 2 AM $ 192.52
+0.08%
$ 39.46 million $ 2.31 billion
Feb 20, 1 AM $ 192.36
-0.08%
$ 39.43 million $ 2.24 billion
Feb 20, 12 AM $ 192.53
+0.18%
$ 39.46 million $ 2.14 billion
Feb 19, 11 PM $ 192.18
-0.02%
$ 39.39 million $ 1.89 billion
Feb 19, 10 PM $ 192.22
+0.13%
$ 39.4 million $ 1.78 billion
Feb 19, 9 PM $ 191.98
-0.03%
$ 39.35 million $ 1.65 billion
Feb 19, 8 PM $ 192.03
-0.18%
$ 39.36 million $ 1.48 billion
Feb 19, 7 PM $ 192.37
+3.17%
$ 39.43 million $ 1.33 billion
Feb 19, 6 PM $ 186.45
-3.13%
$ 38.22 million $ 1.06 billion
Feb 19, 5 PM $ 192.47
+0.44%
$ 39.45 million $ 1.06 billion
Feb 19, 4 PM $ 191.62
-0.43%
$ 39.28 million $ 886.77 million
Feb 19, 3 PM $ 192.44
-0.11%
$ 39.44 million $ 753.71 million
Feb 19, 2 PM $ 192.66
+0.29%
$ 39.49 million $ 422.51 million
Feb 19, 1 PM $ 192.1
+2.46%
$ 39.37 million $ 109.77 million
Feb 19, 12 PM $ 187.48
-2.47%
$ 38.43 million $ 2.62 million
Feb 19, 11 AM $ 192.24
-0.01%
$ 39.4 million $ 1.34 billion
Feb 19, 10 AM $ 192.26
+0.11%
$ 39.41 million $ 1.22 billion
Feb 19, 9 AM $ 192.04
-0.19%
$ 39.36 million $ 1.07 billion
Feb 19, 8 AM $ 192.42
+0.03%
$ 39.44 million $ 886.1 million
Feb 19, 7 AM $ 192.36
-0.06%
$ 39.43 million $ 687.99 million
Feb 19, 6 AM $ 192.48
-0.09%
$ 39.45 million $ 611.22 million
Feb 19, 5 AM $ 192.64
-0.02%
$ 39.49 million $ 551.81 million
Feb 19, 4 AM $ 192.68
+0.02%
$ 39.49 million $ 309.15 million
Feb 19, 3 AM $ 192.65
-0.05%
$ 39.49 million $ 179.82 million
Feb 19, 2 AM $ 192.75
-0.13%
$ 39.51 million $ 8.88 billion
Feb 19, 1 AM $ 192.99
+0.14%
$ 39.56 million $ 8.72 billion
Feb 19, 12 AM $ 192.71
-0.07%
$ 39.5 million $ 8.55 billion
Feb 18, 11 PM $ 192.84
+0.14%
$ 39.51 million $ 8.32 billion
Feb 18, 10 PM $ 192.57
+0.01%
$ 39.47 million $ 8.19 billion
Feb 18, 9 PM $ 192.56
+0.00%
$ 39.47 million $ 8.08 billion
Feb 18, 8 PM $ 192.56
-0.98%
$ 39.47 million $ 7.9 billion
Feb 18, 7 PM $ 194.47
-0.05%
$ 39.86 million $ 7.85 billion
Feb 18, 6 PM $ 194.57
+0.10%
$ 39.88 million $ 7.65 billion
Feb 18, 5 PM $ 194.37
-0.18%
$ 39.84 million $ 7.57 billion
Feb 18, 4 PM $ 194.72
+0.00%
$ 39.91 million $ 7.22 billion
Feb 18, 3 PM $ 194.72
+0.16%
$ 39.91 million $ 7.22 billion
Feb 18, 2 PM $ 194.41
+0.42%
$ 39.85 million $ 7.1 billion
Feb 18, 1 PM $ 193.59
+2.62%
$ 39.68 million $ 6.61 billion
Feb 18, 12 PM $ 188.66
-3.84%
$ 38.67 million $ 6.58 billion