NVIDIA xStock Historical Data

NVDAx Page 94
Download
Date Close Price change Market cap Trading volume
Feb 4, 4 AM $ 179.66
-0.04%
$ 36.82 million $ 5.39 million
Feb 4, 3 AM $ 179.73
-0.02%
$ 36.84 million $ 5.61 million
Feb 4, 2 AM $ 179.78
+0.00%
$ 36.85 million $ 5.72 million
Feb 4, 1 AM $ 179.78
+0.35%
$ 36.85 million $ 5.77 million
Feb 4, 12 AM $ 179.15
+0.00%
$ 36.72 million $ 5.81 million
Feb 3, 11 PM $ 179.14
-0.04%
$ 36.72 million $ 5.85 million
Feb 3, 10 PM $ 179.22
-0.24%
$ 36.73 million $ 5.82 million
Feb 3, 9 PM $ 179.66
-0.29%
$ 36.82 million $ 5.86 million
Feb 3, 8 PM $ 180.18
+1.62%
$ 36.93 million $ 6.19 million
Feb 3, 7 PM $ 177.31
-0.83%
$ 36.34 million $ 6.26 million
Feb 3, 6 PM $ 178.79
-0.21%
$ 36.65 million $ 6.11 million
Feb 3, 5 PM $ 179.16
-0.54%
$ 36.72 million $ 6.04 million
Feb 3, 4 PM $ 180.14
-0.20%
$ 36.92 million $ 6.03 million
Feb 3, 3 PM $ 180.51
-1.23%
$ 37 million $ 5.86 million
Feb 3, 2 PM $ 182.76
-2.19%
$ 37.46 million $ 6.05 million
Feb 3, 1 PM $ 186.85
+0.00%
$ 38.3 million $ 6.56 million
Feb 3, 12 PM $ 186.86
+0.30%
$ 38.3 million $ 6.24 million
Feb 3, 11 AM $ 186.29
+0.00%
$ 38.18 million $ 6.46 million
Feb 3, 10 AM $ 186.3
-0.11%
$ 38.18 million $ 6.54 million
Feb 3, 9 AM $ 186.51
-0.20%
$ 38.23 million $ 6.67 million
Feb 3, 8 AM $ 186.88
-0.01%
$ 38.3 million $ 6.74 million
Feb 3, 7 AM $ 186.91
+0.09%
$ 38.31 million $ 6.85 million
Feb 3, 6 AM $ 186.74
+0.10%
$ 38.28 million $ 6.98 million
Feb 3, 5 AM $ 186.56
+0.00%
$ 38.23 million $ 7.62 million
Feb 3, 4 AM $ 186.55
+0.18%
$ 38.24 million $ 7.85 million
Feb 3, 3 AM $ 186.23
+0.12%
$ 38.17 million $ 8.07 million
Feb 3, 2 AM $ 186.01
-0.24%
$ 38.12 million $ 8.73 million
Feb 3, 1 AM $ 186.45
+0.08%
$ 38.22 million $ 8.81 million
Feb 3, 12 AM $ 186.31
-0.15%
$ 38.19 million $ 9.1 million
Feb 2, 11 PM $ 186.59
-0.01%
$ 38.24 million $ 9.27 million
Feb 2, 10 PM $ 186.61
+1.02%
$ 38.25 million $ 9.79 million
Feb 2, 9 PM $ 184.72
-0.52%
$ 37.86 million $ 9.86 million
Feb 2, 8 PM $ 185.69
-1.24%
$ 38.06 million $ 9.77 million
Feb 2, 7 PM $ 188.01
-0.84%
$ 38.54 million $ 9.64 million
Feb 2, 6 PM $ 189.6
+0.00%
$ 38.86 million $ 9.52 million
Feb 2, 5 PM $ 189.59
+0.33%
$ 38.86 million $ 9.48 million
Feb 2, 4 PM $ 188.98
+0.08%
$ 38.73 million $ 9.42 million
Feb 2, 3 PM $ 188.82
+0.52%
$ 38.7 million $ 9.61 million
Feb 2, 2 PM $ 187.85
-0.16%
$ 38.5 million $ 9.5 million
Feb 2, 1 PM $ 188.14
-0.41%
$ 38.56 million $ 9.46 million
Feb 2, 12 PM $ 188.92
+0.80%
$ 38.72 million $ 9.66 million
Feb 2, 11 AM $ 187.42
+0.16%
$ 38.42 million $ 9.55 million
Feb 2, 10 AM $ 187.13
-0.18%
$ 38.35 million $ 9.56 million
Feb 2, 9 AM $ 187.47
+0.02%
$ 38.43 million $ 9.53 million
Feb 2, 8 AM $ 187.43
+0.39%
$ 38.42 million $ 9.34 million
Feb 2, 7 AM $ 186.7
+0.65%
$ 38.27 million $ 9.21 million
Feb 2, 6 AM $ 185.48
-0.24%
$ 38.02 million $ 9.03 million
Feb 2, 5 AM $ 185.92
-0.42%
$ 38.11 million $ 8.43 million
Feb 2, 4 AM $ 186.71
+0.25%
$ 38.27 million $ 8.19 million
Feb 2, 3 AM $ 186.24
-0.67%
$ 38.17 million $ 7.84 million