NVIDIA xStock Historical Data

NVDAx Page 87
Download
Date Close Price change Market cap Trading volume
Feb 18, 12 PM $ 188.66
-3.84%
$ 38.67 million $ 6.58 billion
Feb 18, 11 AM $ 196.19
+0.30%
$ 40.21 million $ 6.58 billion
Feb 18, 10 AM $ 195.6
+0.08%
$ 40.09 million $ 6.16 billion
Feb 18, 9 AM $ 195.45
-0.01%
$ 40.06 million $ 1.18 billion
Feb 18, 8 AM $ 195.48
+0.23%
$ 40.07 million $ 1 billion
Feb 18, 7 AM $ 195.02
+0.03%
$ 39.97 million $ 864.72 million
Feb 18, 6 AM $ 194.96
+0.01%
$ 39.96 million $ 756.5 million
Feb 18, 5 AM $ 194.95
-0.06%
$ 39.96 million $ 598.51 million
Feb 18, 4 AM $ 195.07
-0.04%
$ 39.98 million $ 431.16 million
Feb 18, 3 AM $ 195.15
+0.00%
$ 40 million $ 260.22 million
Feb 18, 2 AM $ 195.15
+0.01%
$ 40 million $ 6.77 billion
Feb 18, 1 AM $ 195.12
+0.45%
$ 39.99 million $ 6.64 billion
Feb 18, 12 AM $ 194.25
+0.08%
$ 39.81 million $ 6.05 billion
Feb 17, 11 PM $ 194.09
+0.02%
$ 39.79 million $ 5.9 billion
Feb 17, 10 PM $ 194.06
+0.16%
$ 39.77 million $ 5.79 billion
Feb 17, 9 PM $ 193.75
+0.40%
$ 39.71 million $ 5.62 billion
Feb 17, 8 PM $ 192.98
+0.14%
$ 39.55 million $ 5.25 billion
Feb 17, 7 PM $ 192.71
+0.16%
$ 39.5 million $ 5.11 billion
Feb 17, 6 PM $ 192.39
+0.20%
$ 39.43 million $ 4.89 billion
Feb 17, 5 PM $ 192.01
-0.49%
$ 39.36 million $ 4.57 billion
Feb 17, 4 PM $ 192.96
+0.13%
$ 39.55 million $ 4.48 billion
Feb 17, 3 PM $ 192.69
-0.39%
$ 39.5 million $ 4.24 billion
Feb 17, 2 PM $ 193.44
-0.43%
$ 39.65 million $ 4.12 billion
Feb 17, 1 PM $ 193.21
-0.43%
$ 39.6 million $ 3.82 billion
Feb 17, 12 PM $ 194.04
+0.62%
$ 39.77 million $ 3.63 billion
Feb 17, 11 AM $ 193.08
+0.28%
$ 39.57 million $ 2.12 billion
Feb 17, 10 AM $ 192.73
+0.26%
$ 39.5 million $ 1.97 billion
Feb 17, 9 AM $ 192.42
+0.12%
$ 39.44 million $ 1.67 billion
Feb 17, 8 AM $ 192.56
+0.09%
$ 39.47 million $ 1.53 billion
Feb 17, 7 AM $ 192.42
+0.12%
$ 39.44 million $ 1.39 billion
Feb 17, 6 AM $ 192.19
+0.22%
$ 39.39 million $ 1.27 billion
Feb 17, 5 AM $ 192
-0.07%
$ 39.35 million $ 1.16 billion
Feb 17, 4 AM $ 192.06
+0.02%
$ 39.37 million $ 912.46 million
Feb 17, 3 AM $ 192.02
+0.02%
$ 39.36 million $ 792.38 million
Feb 17, 2 AM $ 191.97
+0.29%
$ 39.35 million $ 5.62 billion
Feb 17, 1 AM $ 191.43
-0.02%
$ 39.24 million $ 5.49 billion
Feb 17, 12 AM $ 191.46
+0.04%
$ 39.24 million $ 5.37 billion
Feb 16, 11 PM $ 191.38
+0.07%
$ 39.26 million $ 5.27 billion
Feb 16, 10 PM $ 191.25
+0.14%
$ 39.2 million $ 5.09 billion
Feb 16, 9 PM $ 190.97
+0.10%
$ 39.14 million $ 4.95 billion
Feb 16, 8 PM $ 190.77
+4.70%
$ 39.1 million $ 4.82 billion
Feb 16, 7 PM $ 182.21
-4.55%
$ 37.35 million $ 1.13 million
Feb 16, 6 PM $ 190.9
+0.07%
$ 39.13 million $ 4.51 billion
Feb 16, 5 PM $ 190.77
+4.82%
$ 39.1 million $ 4.39 billion
Feb 16, 4 PM $ 182
-5.36%
$ 37.3 million $ 1.89 million
Feb 16, 3 PM $ 192.3
+0.61%
$ 39.42 million $ 4.22 billion
Feb 16, 2 PM $ 191.14
+0.16%
$ 39.18 million $ 3.54 billion
Feb 16, 1 PM $ 190.83
-0.42%
$ 39.11 million $ 3.35 billion
Feb 16, 12 PM $ 191.63
+0.67%
$ 39.28 million $ 3.23 billion
Feb 16, 11 AM $ 190.36
-0.92%
$ 39.02 million $ 2.24 billion