symbol stringclasses 11
values | date stringdate 2000-01-03 00:00:00 2022-12-30 00:00:00 | Open float64 0.23 345 | High float64 0.24 350 | Low float64 0.23 342 | Close float64 0.23 343 | adj_close float64 0.2 336 | volume int64 85.5k 7.42B | HA_Close float64 0.23 343 | HA_Open float64 0.24 342 | HA_High float64 0.24 350 | HA_Low float64 0.23 340 | SMA_5 float64 0.24 341 | SMA_20 float64 0.25 336 | SMA_50 float64 0.26 333 | STDDEV_20 float64 0 32.6 | EMA_12 float64 0.24 337 | EMA_26 float64 0.25 334 | EMA_50 float64 0.25 328 | TR float64 0 47.7 | ATR_14 float64 0.01 18.4 | ATR_10 float64 0.01 19.6 | ST_10_3 float64 0.24 348 | STX_10_3 stringclasses 2
values | ema_12 float64 0.24 337 | ema_26 float64 0.25 334 | macd_12_26_9 float64 -22.19 22.8 | signal_12_26_9 float64 -20.04 21.4 | hist_12_26_9 float64 -6.92 7.26 | UpperBB_20_2 float64 0.27 352 | LowerBB_20_2 float64 -1.24 329 | RSI_14 float64 9.13 91.5 | Tenkan Sen float64 0.24 342 | Kijun Sen float64 0.25 334 | Senkou Span A float64 0.24 336 | Senkou Span B float64 0.25 329 | Chikou Span float64 0.23 343 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
NVDA | 2018-05-30 | 62.487499 | 63.334999 | 62.237499 | 63.247501 | 62.656273 | 39,099,600 | 62.826875 | 62.00957 | 63.334999 | 62.00957 | 62.3045 | 61.768625 | 59.049 | 1.947426 | 61.920062 | 60.938645 | 59.889622 | 1.1875 | 1.677009 | 1.572828 | 59.319228 | up | 61.920062 | 60.938645 | 0.981417 | 1.011865 | -0.030448 | 65.663477 | 57.873772 | 60.987831 | 61.69875 | 58.850001 | 57.946876 | 58.446251 | 61.8325 |
NVDA | 2018-05-31 | 62.924999 | 63.799999 | 62.817501 | 63.047501 | 62.45816 | 49,386,800 | 63.1475 | 62.418222 | 63.799999 | 62.418222 | 62.537 | 62.092125 | 59.06205 | 1.532998 | 62.093514 | 61.094857 | 60.01346 | 0.982498 | 1.627401 | 1.513795 | 59.319228 | up | 62.093514 | 61.094857 | 0.998657 | 1.009224 | -0.010566 | 65.158122 | 59.026128 | 59.875847 | 61.93125 | 58.850001 | 57.68 | 58.446251 | 62.3125 |
NVDA | 2018-06-01 | 63.5 | 64.467499 | 63.412498 | 64.404999 | 63.80299 | 42,196,800 | 63.946249 | 62.782861 | 64.467499 | 62.782861 | 63.0335 | 62.4 | 59.10735 | 1.324349 | 62.449127 | 61.340052 | 60.185678 | 1.419998 | 1.612586 | 1.504415 | 59.426752 | up | 62.449127 | 61.340052 | 1.109075 | 1.029194 | 0.079881 | 65.048698 | 59.751302 | 64.594519 | 62.265 | 60.12875 | 56.990626 | 58.100001 | 63.3125 |
NVDA | 2018-06-04 | 64.75 | 66.434998 | 64.425003 | 66.212502 | 65.593582 | 64,202,400 | 65.455626 | 63.364555 | 66.434998 | 63.364555 | 63.812 | 62.722375 | 59.22235 | 1.429714 | 63.028108 | 61.700975 | 60.422024 | 2.029999 | 1.642402 | 1.556974 | 60.759079 | up | 63.028108 | 61.700975 | 1.327133 | 1.088782 | 0.238352 | 65.581802 | 59.862948 | 69.703465 | 63.248749 | 60.992499 | 56.990626 | 58.100001 | 61.8825 |
NVDA | 2018-06-05 | 66.245003 | 66.647499 | 65.792503 | 66.267502 | 65.648048 | 39,171,200 | 66.238127 | 64.41009 | 66.647499 | 64.41009 | 64.636001 | 62.92725 | 59.38285 | 1.626441 | 63.526476 | 62.039236 | 60.651258 | 0.854996 | 1.586158 | 1.486776 | 61.759673 | up | 63.526476 | 62.039236 | 1.48724 | 1.168474 | 0.318767 | 66.180131 | 59.674369 | 69.84605 | 63.355 | 61.098749 | 56.865626 | 58.100001 | 62.807499 |
NVDA | 2018-06-06 | 65.357498 | 66.32 | 65.192497 | 66.287498 | 65.667877 | 37,135,600 | 65.789373 | 65.324109 | 66.32 | 65.192497 | 65.244 | 63.111625 | 59.4862 | 1.788342 | 63.951249 | 62.353922 | 60.872287 | 1.127503 | 1.553397 | 1.450849 | 61.759673 | up | 63.951249 | 62.353922 | 1.597327 | 1.254244 | 0.343083 | 66.688309 | 59.534942 | 69.901512 | 63.97875 | 61.098749 | 56.865626 | 58.100001 | 62.330002 |
NVDA | 2018-06-07 | 66.25 | 66.370003 | 64.8125 | 65.724998 | 65.110626 | 36,944,800 | 65.789375 | 65.556741 | 66.370003 | 64.8125 | 65.7795 | 63.200625 | 59.6731 | 1.874229 | 64.224133 | 62.603631 | 61.06259 | 1.557503 | 1.553691 | 1.461514 | 61.759673 | up | 64.224133 | 62.603631 | 1.620502 | 1.327496 | 0.293006 | 66.949083 | 59.452167 | 66.212177 | 64.161249 | 61.48 | 56.481251 | 58.100001 | 62.049999 |
NVDA | 2018-06-08 | 64.989998 | 66 | 64.800003 | 65.57 | 64.957085 | 36,045,600 | 65.34 | 65.673058 | 66 | 64.800003 | 66.0125 | 63.2275 | 59.87775 | 1.905472 | 64.43119 | 62.823362 | 61.239351 | 1.199997 | 1.528427 | 1.435362 | 61.759673 | up | 64.43119 | 62.823362 | 1.607827 | 1.383562 | 0.224265 | 67.038445 | 59.416555 | 65.191148 | 64.161249 | 61.545 | 56.418751 | 58.100001 | 63.422501 |
NVDA | 2018-06-11 | 65.442497 | 65.862503 | 65.025002 | 65.154999 | 64.545952 | 26,537,200 | 65.37125 | 65.506529 | 65.862503 | 65.025002 | 65.800999 | 63.303625 | 60.0229 | 1.95234 | 64.542545 | 62.996076 | 61.392906 | 0.837501 | 1.479075 | 1.375576 | 61.759673 | up | 64.542545 | 62.996076 | 1.546469 | 1.416143 | 0.130325 | 67.208305 | 59.398945 | 62.41589 | 64.442499 | 62.215 | 55.868751 | 58.100001 | 62.924999 |
NVDA | 2018-06-12 | 65.422501 | 65.767502 | 64.915001 | 65.644997 | 65.031372 | 31,916,000 | 65.4375 | 65.43889 | 65.767502 | 64.915001 | 65.676498 | 63.393875 | 60.23055 | 2.01902 | 64.712153 | 63.192292 | 61.559654 | 0.852501 | 1.43432 | 1.323269 | 61.759673 | up | 64.712153 | 63.192292 | 1.519861 | 1.436887 | 0.082974 | 67.431915 | 59.355834 | 64.345876 | 64.7325 | 63.355 | 56.190001 | 58.100001 | 63.0075 |
NVDA | 2018-06-13 | 65.660004 | 66.417503 | 65.5075 | 65.599998 | 64.986794 | 33,820,800 | 65.796251 | 65.438195 | 66.417503 | 65.438195 | 65.538998 | 63.604375 | 60.4158 | 2.018567 | 64.848745 | 63.370641 | 61.718099 | 0.910003 | 1.396868 | 1.281942 | 62.116675 | up | 64.848745 | 63.370641 | 1.478103 | 1.44513 | 0.032973 | 67.64151 | 59.56724 | 64.020741 | 65.029999 | 63.355 | 57.661251 | 58.100001 | 62.7225 |
NVDA | 2018-06-14 | 66.055 | 67.300003 | 65.904999 | 66.727501 | 66.103745 | 43,001,600 | 66.496876 | 65.617223 | 67.300003 | 65.617223 | 65.739499 | 63.865625 | 60.61915 | 2.069689 | 65.137784 | 63.619297 | 61.914546 | 1.700005 | 1.418521 | 1.323748 | 62.631256 | up | 65.137784 | 63.619297 | 1.518487 | 1.459801 | 0.058685 | 68.005004 | 59.726246 | 68.337764 | 65.862503 | 63.681252 | 58.300626 | 58.100001 | 62.352501 |
NVDA | 2018-06-15 | 66.150002 | 66.870003 | 65.837502 | 66.315002 | 65.695114 | 43,226,000 | 66.293127 | 66.057049 | 66.870003 | 65.837502 | 65.888499 | 64.085 | 60.83855 | 2.085909 | 65.318894 | 63.818979 | 62.087113 | 1.032501 | 1.390948 | 1.294624 | 62.631256 | up | 65.318894 | 63.818979 | 1.499915 | 1.467824 | 0.032091 | 68.256818 | 59.913182 | 65.252996 | 66.050003 | 63.681252 | 59.015 | 58.27125 | 62.177502 |
NVDA | 2018-06-18 | 65.870003 | 66.449997 | 65.595001 | 66.272499 | 65.652985 | 35,626,800 | 66.046875 | 66.175088 | 66.449997 | 65.595001 | 66.111999 | 64.324375 | 61.09275 | 2.046157 | 65.465603 | 64.000721 | 62.251246 | 0.854996 | 1.352666 | 1.250661 | 62.631256 | up | 65.465603 | 64.000721 | 1.464881 | 1.467236 | -0.002354 | 68.41669 | 60.23206 | 64.927779 | 66.050003 | 63.681252 | 59.59375 | 58.850001 | 62.967499 |
NVDA | 2018-06-19 | 65.230003 | 65.910004 | 63.755001 | 65.042503 | 64.434502 | 59,493,200 | 64.984378 | 66.110982 | 66.110982 | 63.755001 | 65.991501 | 64.5235 | 61.31655 | 1.900346 | 65.400511 | 64.07789 | 62.360707 | 2.517498 | 1.435868 | 1.377345 | 62.631256 | up | 65.400511 | 64.07789 | 1.32262 | 1.438313 | -0.115692 | 68.324192 | 60.722807 | 56.198703 | 65.527502 | 63.681252 | 59.59375 | 58.850001 | 63.709999 |
NVDA | 2018-06-20 | 65.457497 | 66.112503 | 65.07 | 65.577499 | 64.964516 | 36,978,000 | 65.554375 | 65.54768 | 66.112503 | 65.07 | 65.987001 | 64.768625 | 61.48855 | 1.681372 | 65.42774 | 64.188972 | 62.486856 | 1.07 | 1.409735 | 1.34661 | 62.631256 | up | 65.42774 | 64.188972 | 1.238767 | 1.398403 | -0.159636 | 68.131369 | 61.40588 | 58.793677 | 65.527502 | 63.681252 | 59.784375 | 58.850001 | 63.005001 |
NVDA | 2018-06-21 | 65.900002 | 66.084999 | 64.199997 | 64.277496 | 63.676647 | 35,951,600 | 65.115624 | 65.551027 | 66.084999 | 64.199997 | 65.497 | 64.88825 | 61.6429 | 1.544991 | 65.250779 | 64.19553 | 62.557077 | 1.885002 | 1.443682 | 1.400449 | 62.631256 | up | 65.250779 | 64.19553 | 1.055249 | 1.329773 | -0.274523 | 67.978231 | 61.798268 | 50.902155 | 65.527502 | 63.681252 | 59.816876 | 58.850001 | 61.032501 |
NVDA | 2018-06-22 | 64.487503 | 64.622498 | 62.5825 | 62.737499 | 62.151051 | 43,416,000 | 63.6075 | 65.333325 | 65.333325 | 62.5825 | 64.781499 | 64.929 | 61.72465 | 1.471658 | 64.864121 | 64.087528 | 62.564152 | 2.039998 | 1.486276 | 1.464404 | 62.631256 | up | 64.864121 | 64.087528 | 0.776593 | 1.219137 | -0.442544 | 67.872316 | 61.985683 | 43.460272 | 64.941252 | 63.681252 | 60.151876 | 58.850001 | 61.215 |
NVDA | 2018-06-25 | 61.662498 | 61.700001 | 58.884998 | 59.779999 | 59.221199 | 66,581,600 | 60.506874 | 64.470413 | 64.470413 | 58.884998 | 63.482999 | 64.802 | 61.76275 | 1.784915 | 64.081948 | 63.768451 | 62.45497 | 3.852501 | 1.655292 | 1.703214 | 65.402141 | down | 64.081948 | 63.768451 | 0.313497 | 1.038009 | -0.724512 | 68.37183 | 61.232169 | 33.370186 | 63.092501 | 63.092501 | 60.8 | 58.850001 | 61.6175 |
NVDA | 2018-06-26 | 60.924999 | 61.412498 | 59.977501 | 60.497501 | 59.931992 | 47,888,400 | 60.703125 | 62.488643 | 62.488643 | 59.977501 | 62.573999 | 64.7195 | 61.81525 | 1.945017 | 63.530495 | 63.526159 | 62.378206 | 1.632499 | 1.653664 | 1.696142 | 65.402141 | down | 63.530495 | 63.526159 | 0.004336 | 0.831274 | -0.826938 | 68.609534 | 60.829465 | 37.180659 | 63.092501 | 63.092501 | 60.8 | 58.850001 | 62.654999 |
NVDA | 2018-06-27 | 60.9375 | 61.607498 | 58.875 | 58.93 | 58.379143 | 45,389,200 | 60.0875 | 61.595884 | 61.607498 | 58.875 | 61.244499 | 64.503625 | 61.80615 | 2.32037 | 62.822726 | 63.185703 | 62.242983 | 2.732498 | 1.730724 | 1.799778 | 65.402141 | down | 62.822726 | 63.185703 | -0.362976 | 0.592424 | -0.9554 | 69.144365 | 59.862884 | 32.771319 | 62.872502 | 63.087502 | 60.736876 | 58.850001 | 63.025002 |
NVDA | 2018-06-28 | 58.830002 | 60.334999 | 58.752499 | 60.215 | 59.652122 | 33,801,200 | 59.533125 | 60.841692 | 60.841692 | 58.752499 | 60.432 | 64.362 | 61.8286 | 2.493878 | 62.421538 | 62.96565 | 62.163454 | 1.5825 | 1.720136 | 1.77805 | 64.8779 | down | 62.421538 | 62.96565 | -0.544113 | 0.365117 | -0.90923 | 69.349755 | 59.374244 | 39.142907 | 62.601248 | 63.026251 | 60.721875 | 58.850001 | 63.5075 |
NVDA | 2018-06-29 | 60.872501 | 61 | 59.212502 | 59.224998 | 58.671383 | 39,230,000 | 60.0775 | 60.187408 | 61 | 59.212502 | 59.7295 | 64.103 | 61.8679 | 2.745469 | 61.929762 | 62.688565 | 62.04822 | 1.787498 | 1.724948 | 1.778995 | 64.8779 | down | 61.929762 | 62.688565 | -0.758803 | 0.140333 | -0.899136 | 69.593938 | 58.612062 | 36.289329 | 62.432501 | 63.026251 | 60.677501 | 58.850001 | 64.237503 |
NVDA | 2018-07-02 | 58.522499 | 60.5975 | 58.314999 | 60.560001 | 59.993908 | 35,757,200 | 59.49875 | 60.132454 | 60.5975 | 58.314999 | 59.8855 | 63.820375 | 61.93555 | 2.807131 | 61.71903 | 62.530894 | 61.989859 | 2.282501 | 1.764773 | 1.829346 | 64.8779 | down | 61.71903 | 62.530894 | -0.811864 | -0.050107 | -0.761757 | 69.434636 | 58.206113 | 42.388574 | 62.213751 | 62.807501 | 60.59625 | 58.850001 | 64.605003 |
NVDA | 2018-07-03 | 60.91 | 60.970001 | 59.125 | 59.209999 | 58.656525 | 22,273,200 | 60.05375 | 59.815602 | 60.970001 | 59.125 | 59.628 | 63.467499 | 62.00035 | 2.924456 | 61.333025 | 62.284901 | 61.880845 | 1.845001 | 1.770504 | 1.830911 | 64.8779 | down | 61.333025 | 62.284901 | -0.951876 | -0.230461 | -0.721416 | 69.316411 | 57.618587 | 38.386549 | 62.199999 | 62.807501 | 60.246875 | 58.850001 | 64.114998 |
NVDA | 2018-07-05 | 59.767502 | 60.732498 | 59.375 | 60.682499 | 60.11525 | 30,621,600 | 60.139375 | 59.934676 | 60.732498 | 59.375 | 59.978499 | 63.187249 | 62.108 | 2.908512 | 61.232944 | 62.166205 | 61.833851 | 1.522499 | 1.752789 | 1.80007 | 64.8779 | down | 61.232944 | 62.166205 | -0.933261 | -0.371021 | -0.56224 | 69.004274 | 57.370225 | 44.53742 | 61.468749 | 62.807501 | 60.21375 | 58.850001 | 63.697498 |
NVDA | 2018-07-06 | 60.435001 | 61.9175 | 60.220001 | 61.8325 | 61.254501 | 29,635,200 | 61.101251 | 60.037025 | 61.9175 | 60.037025 | 60.301999 | 62.992625 | 62.26135 | 2.859583 | 61.325183 | 62.141486 | 61.833798 | 1.697499 | 1.74884 | 1.789813 | 64.8779 | down | 61.325183 | 62.141486 | -0.816303 | -0.460077 | -0.356226 | 68.71179 | 57.273459 | 48.833519 | 60.11625 | 62.807501 | 60.274375 | 58.850001 | 64.029999 |
NVDA | 2018-07-09 | 62.5825 | 62.68 | 61.517502 | 62.3125 | 61.730015 | 30,388,000 | 62.273126 | 60.569138 | 62.68 | 60.569138 | 60.9195 | 62.82975 | 62.3815 | 2.797143 | 61.477078 | 62.154154 | 61.85257 | 1.162498 | 1.706958 | 1.727081 | 64.8779 | down | 61.477078 | 62.154154 | -0.677076 | -0.503477 | -0.173599 | 68.424036 | 57.235463 | 50.555084 | 60.4975 | 62.807501 | 60.390625 | 58.850001 | 65.357498 |
NVDA | 2018-07-10 | 62.4375 | 63.535 | 62.029999 | 63.3125 | 62.720669 | 36,001,600 | 62.82875 | 61.421132 | 63.535 | 61.421132 | 61.47 | 62.737625 | 62.5161 | 2.746411 | 61.759451 | 62.239957 | 61.909822 | 1.505001 | 1.692533 | 1.704873 | 64.8779 | down | 61.759451 | 62.239957 | -0.480506 | -0.498883 | 0.018376 | 68.230447 | 57.244802 | 54.025626 | 60.925 | 62.807501 | 61.196875 | 58.850001 | 64.769997 |
NVDA | 2018-07-11 | 62.375 | 62.724998 | 61.775002 | 61.8825 | 61.30405 | 36,750,800 | 62.189375 | 62.124941 | 62.724998 | 61.775002 | 62.0045 | 62.5495 | 62.62925 | 2.664418 | 61.778382 | 62.213479 | 61.908751 | 1.537498 | 1.681459 | 1.688136 | 64.8779 | down | 61.778382 | 62.213479 | -0.435097 | -0.486126 | 0.051028 | 67.878335 | 57.220664 | 48.755511 | 60.925 | 62.807501 | 62.120624 | 59.505 | 64.360001 |
NVDA | 2018-07-12 | 62.34 | 63.2925 | 62.240002 | 62.807499 | 62.220394 | 34,550,800 | 62.67 | 62.157158 | 63.2925 | 62.157158 | 62.4295 | 62.409875 | 62.7497 | 2.567555 | 61.936707 | 62.25748 | 61.943996 | 1.41 | 1.662069 | 1.660322 | 64.8779 | down | 61.936707 | 62.25748 | -0.320773 | -0.453055 | 0.132282 | 67.544985 | 57.274765 | 52.016168 | 60.925 | 62.807501 | 62.226874 | 59.61125 | 61.205002 |
NVDA | 2018-07-13 | 62.994999 | 62.994999 | 61.904999 | 62.330002 | 61.747364 | 24,698,800 | 62.55625 | 62.413579 | 62.994999 | 61.904999 | 62.529 | 62.19 | 62.86475 | 2.358099 | 61.997214 | 62.262852 | 61.959134 | 1.09 | 1.621207 | 1.60329 | 64.8779 | down | 61.997214 | 62.262852 | -0.265638 | -0.415572 | 0.149934 | 66.906199 | 57.473801 | 50.239061 | 60.925 | 62.807501 | 62.53875 | 59.61125 | 61.959999 |
NVDA | 2018-07-16 | 62.049999 | 62.584999 | 61.924999 | 62.049999 | 61.469975 | 19,703,600 | 62.152499 | 62.484914 | 62.584999 | 61.924999 | 62.4765 | 61.97675 | 62.9408 | 2.149008 | 62.005335 | 62.247085 | 61.962697 | 0.66 | 1.552549 | 1.508961 | 64.8779 | down | 62.005335 | 62.247085 | -0.241751 | -0.380807 | 0.139057 | 66.274765 | 57.678734 | 49.178043 | 61.33 | 62.807501 | 62.820624 | 59.61125 | 63.330002 |
NVDA | 2018-07-17 | 61.552502 | 63.575001 | 61.294998 | 63.422501 | 62.829647 | 36,213,600 | 62.46125 | 62.318707 | 63.575001 | 61.294998 | 62.4985 | 61.83425 | 63.01395 | 1.932779 | 62.22336 | 62.334153 | 62.019944 | 2.280003 | 1.60451 | 1.586065 | 64.8779 | down | 62.22336 | 62.334153 | -0.110793 | -0.326805 | 0.216012 | 65.699808 | 57.968691 | 54.275626 | 61.475001 | 62.807501 | 62.853125 | 59.61125 | 65.705002 |
NVDA | 2018-07-18 | 63.3475 | 63.487499 | 62.41 | 62.924999 | 62.336788 | 27,764,000 | 63.0425 | 62.389979 | 63.487499 | 62.389979 | 62.707 | 61.728375 | 63.02905 | 1.801311 | 62.331305 | 62.37792 | 62.055436 | 1.077499 | 1.566867 | 1.535209 | 64.8779 | down | 62.331305 | 62.37792 | -0.046615 | -0.270767 | 0.224152 | 65.330997 | 58.125752 | 52.230574 | 61.897501 | 62.807501 | 63.32875 | 59.61125 | 66.709999 |
NVDA | 2018-07-19 | 62.735001 | 63.3475 | 62.5825 | 63.0075 | 62.418533 | 23,575,200 | 62.918125 | 62.716239 | 63.3475 | 62.5825 | 62.747 | 61.599875 | 63.0372 | 1.591753 | 62.435335 | 62.424555 | 62.092772 | 0.765 | 1.50959 | 1.458188 | 64.8779 | down | 62.435335 | 62.424555 | 0.01078 | -0.214457 | 0.225237 | 64.783381 | 58.416368 | 52.549865 | 62.435 | 62.807501 | 64.04375 | 59.61125 | 68.055 |
NVDA | 2018-07-20 | 62.982498 | 63.375 | 62.612499 | 62.7225 | 62.136204 | 22,235,200 | 62.923124 | 62.817182 | 63.375 | 62.612499 | 62.8255 | 61.522125 | 63.01275 | 1.488723 | 62.479514 | 62.446625 | 62.117467 | 0.762501 | 1.456227 | 1.388619 | 64.8779 | down | 62.479514 | 62.446625 | 0.032889 | -0.164988 | 0.197877 | 64.49957 | 58.544679 | 51.274863 | 62.435 | 62.807501 | 64.192499 | 59.61125 | 68.974998 |
NVDA | 2018-07-23 | 62.455002 | 62.4725 | 60.82 | 62.352501 | 61.769653 | 30,158,400 | 62.025001 | 62.870153 | 62.870153 | 60.82 | 62.886 | 61.502875 | 62.95915 | 1.474602 | 62.459974 | 62.439653 | 62.126684 | 1.9025 | 1.488103 | 1.440007 | 64.8779 | down | 62.459974 | 62.439653 | 0.020321 | -0.127926 | 0.148247 | 64.45208 | 58.55367 | 49.592591 | 62.197501 | 62.592501 | 64.771877 | 59.937502 | 68.595001 |
NVDA | 2018-07-24 | 62.837502 | 63.712502 | 62 | 62.177502 | 61.596283 | 35,462,000 | 62.681877 | 62.447577 | 63.712502 | 62 | 62.637 | 61.62275 | 62.93005 | 1.423746 | 62.416516 | 62.420234 | 62.128677 | 1.712502 | 1.504132 | 1.467257 | 64.8779 | down | 62.416516 | 62.420234 | -0.003718 | -0.103085 | 0.099367 | 64.470243 | 58.775258 | 48.777453 | 62.266251 | 62.382498 | 64.865627 | 59.937502 | 69.622498 |
NVDA | 2018-07-25 | 62.272499 | 63.095001 | 61.6875 | 62.967499 | 62.378899 | 31,911,200 | 62.505625 | 62.564727 | 63.095001 | 61.6875 | 62.6455 | 61.74625 | 62.9126 | 1.428122 | 62.501283 | 62.460773 | 62.161572 | 1.407501 | 1.49723 | 1.461281 | 64.8779 | down | 62.501283 | 62.460773 | 0.04051 | -0.074366 | 0.114876 | 64.602495 | 58.890005 | 52.567661 | 62.266251 | 62.213751 | 64.865627 | 59.937502 | 69.452499 |
NVDA | 2018-07-26 | 62.764999 | 64.082497 | 62.595001 | 63.709999 | 63.114456 | 32,512,400 | 63.288124 | 62.535176 | 64.082497 | 62.535176 | 62.786 | 61.98525 | 62.959 | 1.328508 | 62.687239 | 62.553308 | 62.222295 | 1.487496 | 1.496534 | 1.463903 | 64.8779 | down | 62.687239 | 62.553308 | 0.133931 | -0.032706 | 0.166638 | 64.642267 | 59.328233 | 55.872617 | 62.451249 | 62.213751 | 64.604377 | 59.937502 | 70.169998 |
NVDA | 2018-07-27 | 64.080002 | 64.150002 | 62.459999 | 63.005001 | 62.41605 | 29,542,000 | 63.423751 | 62.91165 | 64.150002 | 62.459999 | 62.8425 | 62.12475 | 62.98905 | 1.278376 | 62.736126 | 62.586767 | 62.252989 | 1.690003 | 1.510354 | 1.486513 | 64.8779 | down | 62.736126 | 62.586767 | 0.149359 | 0.003707 | 0.145652 | 64.681502 | 59.567998 | 52.156609 | 62.485001 | 62.199999 | 64.604377 | 59.937502 | 70.925003 |
NVDA | 2018-07-30 | 63.147499 | 63.2075 | 60.68 | 61.032501 | 60.461994 | 34,034,000 | 62.016875 | 63.1677 | 63.2075 | 60.68 | 62.5785 | 62.215125 | 62.97115 | 1.116191 | 62.47403 | 62.471636 | 62.205127 | 2.5275 | 1.583007 | 1.590611 | 64.8779 | down | 62.47403 | 62.471636 | 0.002394 | 0.003444 | -0.00105 | 64.447507 | 59.982743 | 43.449464 | 62.415001 | 61.468749 | 64.604377 | 59.937502 | 69.605003 |
NVDA | 2018-07-31 | 60.927502 | 61.970001 | 60.535 | 61.215 | 60.642784 | 28,398,800 | 61.161876 | 62.592288 | 62.592288 | 60.535 | 62.386 | 62.247875 | 62.96575 | 1.073879 | 62.280333 | 62.378552 | 62.166298 | 1.435001 | 1.572435 | 1.57505 | 64.8779 | down | 62.280333 | 62.378552 | -0.098219 | -0.016888 | -0.081331 | 64.395634 | 60.100116 | 44.37473 | 62.342501 | 61.232501 | 64.311252 | 59.937502 | 68.18 |
NVDA | 2018-08-01 | 61.532501 | 62.09 | 60.9725 | 61.6175 | 61.041519 | 28,355,600 | 61.553125 | 61.877082 | 62.09 | 60.9725 | 62.116 | 62.36825 | 62.9769 | 0.820462 | 62.178358 | 62.322177 | 62.144777 | 1.1175 | 1.53994 | 1.529295 | 64.8779 | down | 62.178358 | 62.322177 | -0.143819 | -0.042275 | -0.101544 | 64.009174 | 60.727326 | 46.45555 | 62.342501 | 61.232501 | 63.092501 | 59.937502 | 67.964996 |
NVDA | 2018-08-02 | 60.897499 | 62.695 | 60.302502 | 62.654999 | 62.069324 | 26,966,800 | 61.6375 | 61.715103 | 62.695 | 60.302502 | 61.905 | 62.466875 | 63.0165 | 0.7195 | 62.251688 | 62.346831 | 62.164786 | 2.392498 | 1.600837 | 1.615616 | 64.8779 | down | 62.251688 | 62.346831 | -0.095143 | -0.052848 | -0.042295 | 63.905875 | 61.027875 | 51.492607 | 62.226252 | 61.232501 | 63.092501 | 59.937502 | 68.682503 |
NVDA | 2018-08-03 | 62.9025 | 63.264999 | 62.732498 | 63.025002 | 62.435875 | 21,428,800 | 62.98125 | 61.676302 | 63.264999 | 61.676302 | 61.909 | 62.5265 | 63.0393 | 0.713549 | 62.370659 | 62.397066 | 62.19852 | 0.61 | 1.530063 | 1.515054 | 64.8779 | down | 62.370659 | 62.397066 | -0.026407 | -0.04756 | 0.021153 | 63.953599 | 61.099402 | 53.184054 | 62.226252 | 61.232501 | 62.980002 | 59.937502 | 68.199997 |
NVDA | 2018-08-06 | 62.897499 | 63.5425 | 62.427502 | 63.5075 | 62.913853 | 20,750,800 | 63.09375 | 62.328776 | 63.5425 | 62.328776 | 62.404 | 62.58625 | 63.071 | 0.744066 | 62.545558 | 62.47932 | 62.249852 | 1.114998 | 1.500415 | 1.475048 | 64.8779 | down | 62.545558 | 62.47932 | 0.066238 | -0.0248 | 0.091038 | 64.074383 | 61.098117 | 55.369582 | 62.226252 | 61.232501 | 62.81375 | 59.937502 | 67.050003 |
NVDA | 2018-08-07 | 64 | 64.425003 | 63.73 | 64.237503 | 63.637035 | 25,813,200 | 64.098127 | 62.711263 | 64.425003 | 62.711263 | 63.008501 | 62.6325 | 63.10935 | 0.816781 | 62.805857 | 62.609556 | 62.327799 | 0.917503 | 1.458779 | 1.419294 | 64.8779 | down | 62.805857 | 62.609556 | 0.196301 | 0.01942 | 0.176881 | 64.266061 | 60.998939 | 58.524365 | 62.363753 | 61.370001 | 62.729376 | 59.937502 | 67.834999 |
NVDA | 2018-08-08 | 64.25 | 65.059998 | 63.897499 | 64.605003 | 64.001091 | 26,210,000 | 64.453125 | 63.404695 | 65.059998 | 63.404695 | 63.606001 | 62.768626 | 63.1585 | 0.907082 | 63.082649 | 62.757367 | 62.417101 | 1.162499 | 1.437616 | 1.393614 | 64.8779 | down | 63.082649 | 62.757367 | 0.325282 | 0.080592 | 0.24469 | 64.582789 | 60.954462 | 60.055158 | 62.68125 | 62.092499 | 62.510626 | 59.937502 | 69.107498 |
NVDA | 2018-08-09 | 64.785004 | 64.8125 | 64.037498 | 64.114998 | 63.515675 | 20,428,000 | 64.4375 | 63.92891 | 64.8125 | 63.92891 | 63.898001 | 62.834 | 63.17585 | 0.955837 | 63.241472 | 62.857932 | 62.483686 | 0.775002 | 1.390286 | 1.331753 | 64.8779 | down | 63.241472 | 62.857932 | 0.38354 | 0.141182 | 0.242358 | 64.745675 | 60.922326 | 57.032601 | 62.68125 | 62.217499 | 62.50375 | 59.937502 | 68.482498 |
NVDA | 2018-08-10 | 63.287498 | 64.025002 | 63.174999 | 63.697498 | 63.102062 | 25,639,600 | 63.546249 | 64.183205 | 64.183205 | 63.174999 | 64.0325 | 62.902375 | 63.18885 | 0.966736 | 63.31163 | 62.920122 | 62.531286 | 0.939999 | 1.358123 | 1.292578 | 64.8779 | down | 63.31163 | 62.920122 | 0.391507 | 0.191247 | 0.200261 | 64.835847 | 60.968904 | 54.515033 | 62.68125 | 62.64 | 62.138125 | 59.937502 | 67.754997 |
NVDA | 2018-08-13 | 63.785 | 65.25 | 63.767502 | 64.029999 | 63.431465 | 37,520,800 | 64.208125 | 63.864727 | 65.25 | 63.767502 | 64.137 | 63.001375 | 63.18135 | 0.976189 | 63.422148 | 63.002335 | 62.590059 | 1.552502 | 1.372007 | 1.31857 | 64.8779 | down | 63.422148 | 63.002335 | 0.419813 | 0.23696 | 0.182853 | 64.953753 | 61.048997 | 56.17427 | 62.776251 | 62.776251 | 61.461875 | 59.937502 | 67.995003 |
NVDA | 2018-08-14 | 65.095001 | 65.5 | 64.254997 | 65.357498 | 64.746559 | 46,622,000 | 65.051874 | 64.036426 | 65.5 | 64.036426 | 64.360999 | 63.098125 | 63.16425 | 1.107218 | 63.719894 | 63.176792 | 62.698586 | 1.470001 | 1.379007 | 1.333713 | 60.876359 | up | 63.719894 | 63.176792 | 0.543102 | 0.298188 | 0.244914 | 65.312562 | 60.883689 | 62.11611 | 62.901251 | 62.901251 | 61.6525 | 59.937502 | 66.57 |
NVDA | 2018-08-15 | 65.567497 | 65.910004 | 63.974998 | 64.769997 | 64.164543 | 59,113,600 | 65.055624 | 64.54415 | 65.910004 | 63.974998 | 64.393998 | 63.190375 | 63.1343 | 1.167266 | 63.881448 | 63.294807 | 62.779818 | 1.935006 | 1.418721 | 1.393843 | 60.876359 | up | 63.881448 | 63.294807 | 0.586641 | 0.355879 | 0.230762 | 65.524907 | 60.855843 | 58.345935 | 64.168753 | 63.106253 | 61.86625 | 61.216252 | 65.862503 |
NVDA | 2018-08-16 | 65.474998 | 65.5 | 63.752499 | 64.360001 | 63.758381 | 80,126,000 | 64.771875 | 64.799887 | 65.5 | 63.752499 | 64.442999 | 63.258 | 63.09575 | 1.194963 | 63.955072 | 63.37371 | 62.841786 | 1.747501 | 1.442205 | 1.429208 | 60.876359 | up | 63.955072 | 63.37371 | 0.581362 | 0.400976 | 0.180386 | 65.647927 | 60.868073 | 55.800561 | 64.168753 | 63.106253 | 61.86625 | 61.425001 | 66.425003 |
NVDA | 2018-08-17 | 63.235001 | 63.2425 | 60.932499 | 61.205002 | 60.632877 | 114,318,800 | 62.153751 | 64.785881 | 64.785881 | 60.932499 | 63.944499 | 63.182125 | 63.00535 | 1.276173 | 63.531984 | 63.213065 | 62.777598 | 3.427502 | 1.584012 | 1.629038 | 60.876359 | up | 63.531984 | 63.213065 | 0.318919 | 0.384564 | -0.065645 | 65.73447 | 60.62978 | 40.983697 | 63.421252 | 63.106253 | 61.86625 | 61.425001 | 67.102501 |
NVDA | 2018-08-20 | 60.794998 | 63.299999 | 59.68 | 61.959999 | 61.380814 | 85,438,800 | 61.433749 | 63.469816 | 63.469816 | 59.68 | 63.530499 | 63.1625 | 62.93315 | 1.292515 | 63.29014 | 63.120245 | 62.745536 | 3.619999 | 1.72944 | 1.828134 | 60.876359 | up | 63.29014 | 63.120245 | 0.169895 | 0.34163 | -0.171736 | 65.747531 | 60.577469 | 44.763544 | 62.795002 | 62.795002 | 61.86625 | 61.425001 | 66.730003 |
NVDA | 2018-08-21 | 62.125 | 63.375 | 61.924999 | 63.330002 | 62.73801 | 67,398,800 | 62.68875 | 62.451782 | 63.375 | 61.924999 | 63.125 | 63.220125 | 62.89665 | 1.271815 | 63.296273 | 63.135783 | 62.768456 | 1.450001 | 1.70948 | 1.790321 | 60.876359 | up | 63.296273 | 63.135783 | 0.16049 | 0.305402 | -0.144912 | 65.763755 | 60.676495 | 50.90788 | 62.795002 | 62.795002 | 62.068751 | 61.806252 | 66.849998 |
NVDA | 2018-08-22 | 63 | 65.754997 | 62.965 | 65.705002 | 65.090813 | 74,985,600 | 64.35625 | 62.570266 | 65.754997 | 62.570266 | 63.312001 | 63.357 | 62.89785 | 1.385429 | 63.666847 | 63.326096 | 62.883614 | 2.789997 | 1.78666 | 1.890288 | 60.876359 | up | 63.666847 | 63.326096 | 0.340751 | 0.312472 | 0.028279 | 66.127858 | 60.586143 | 59.349759 | 62.795002 | 62.795002 | 62.141251 | 61.871252 | 70.254997 |
NVDA | 2018-08-23 | 65.315002 | 67.370003 | 65.175003 | 66.709999 | 66.086411 | 72,068,400 | 66.142502 | 63.463258 | 67.370003 | 63.463258 | 63.782001 | 63.507 | 62.92005 | 1.575083 | 64.135024 | 63.576755 | 63.033669 | 2.195 | 1.815827 | 1.920759 | 60.876359 | up | 64.135024 | 63.576755 | 0.558269 | 0.361631 | 0.196637 | 66.657166 | 60.356834 | 62.303763 | 63.525002 | 63.525002 | 62.352501 | 62.541252 | 72.339996 |
NVDA | 2018-08-24 | 66.794998 | 68.202499 | 66.75 | 68.055 | 67.418846 | 53,151,200 | 67.450624 | 64.80288 | 68.202499 | 64.80288 | 65.152 | 63.7595 | 62.9466 | 1.867929 | 64.738097 | 63.908477 | 63.230584 | 1.4925 | 1.792732 | 1.877933 | 61.842449 | up | 64.738097 | 63.908477 | 0.82962 | 0.455229 | 0.374391 | 67.495358 | 60.023642 | 65.877566 | 63.94125 | 63.94125 | 62.62125 | 62.807501 | 71.620003 |
NVDA | 2018-08-27 | 68.355003 | 69.724998 | 68.037498 | 68.974998 | 68.330261 | 50,577,600 | 68.773124 | 66.126752 | 69.724998 | 66.126752 | 66.555 | 64.156625 | 62.9998 | 2.088877 | 65.389928 | 64.283775 | 63.455855 | 1.6875 | 1.785215 | 1.85889 | 63.304578 | up | 65.389928 | 64.283775 | 1.106153 | 0.585414 | 0.520739 | 68.334379 | 59.978871 | 68.104996 | 64.702499 | 64.702499 | 62.62125 | 62.807501 | 71.682503 |
NVDA | 2018-08-28 | 68.915001 | 69.144997 | 67.3825 | 68.595001 | 67.953796 | 47,538,400 | 68.509375 | 67.449938 | 69.144997 | 67.3825 | 67.608 | 64.525625 | 63.04625 | 2.191221 | 65.883016 | 64.603125 | 63.65739 | 1.762497 | 1.783593 | 1.849251 | 63.304578 | up | 65.883016 | 64.603125 | 1.279891 | 0.724309 | 0.555582 | 68.908067 | 60.143183 | 66.183275 | 64.702499 | 64.702499 | 62.395001 | 62.807501 | 69.822502 |
NVDA | 2018-08-29 | 68.480003 | 69.875 | 68.269997 | 69.622498 | 69.009407 | 42,010,800 | 69.061875 | 67.979656 | 69.875 | 67.979656 | 68.391499 | 64.925875 | 63.13785 | 2.356899 | 66.458321 | 64.97493 | 63.891316 | 1.605003 | 1.770836 | 1.824826 | 63.59802 | up | 66.458321 | 64.97493 | 1.483391 | 0.876126 | 0.607265 | 69.639673 | 60.212077 | 68.750913 | 64.7775 | 64.7775 | 62.324375 | 62.807501 | 67.464996 |
NVDA | 2018-08-30 | 69.307503 | 70.43 | 69.080002 | 69.452499 | 68.840919 | 34,660,800 | 69.567501 | 68.520765 | 70.43 | 68.520765 | 68.939999 | 65.26575 | 63.21535 | 2.498079 | 66.918964 | 65.306602 | 64.109401 | 1.349998 | 1.740776 | 1.777343 | 64.422971 | up | 66.918964 | 65.306602 | 1.612362 | 1.023373 | 0.588989 | 70.261909 | 60.269591 | 67.833225 | 65.055 | 65.055 | 62.240001 | 62.807501 | 66.442497 |
NVDA | 2018-08-31 | 69.25 | 70.300003 | 69.150002 | 70.169998 | 69.552086 | 30,659,200 | 69.717501 | 69.044133 | 70.300003 | 69.044133 | 69.362999 | 65.623 | 63.3332 | 2.666022 | 67.419123 | 65.666854 | 64.347072 | 1.150001 | 1.698578 | 1.714609 | 64.581176 | up | 67.419123 | 65.666854 | 1.752269 | 1.169152 | 0.583117 | 70.955043 | 60.290956 | 69.673164 | 66.1775 | 65.055 | 62.3325 | 62.807501 | 66.385002 |
NVDA | 2018-09-04 | 70.037498 | 71.305 | 69.75 | 70.925003 | 70.300453 | 39,172,000 | 70.504375 | 69.380817 | 71.305 | 69.380817 | 69.753 | 65.993875 | 63.49695 | 2.864765 | 67.958489 | 66.056346 | 64.60503 | 1.555 | 1.688323 | 1.698648 | 65.431556 | up | 67.958489 | 66.056346 | 1.902143 | 1.31575 | 0.586393 | 71.723405 | 60.264345 | 71.519285 | 67.135 | 65.4925 | 62.3425 | 62.807501 | 61.422501 |
NVDA | 2018-09-05 | 70.747498 | 71.105003 | 68.787498 | 69.605003 | 68.992088 | 39,315,600 | 70.061251 | 69.942596 | 71.105003 | 68.787498 | 69.955 | 66.26225 | 63.69345 | 2.941944 | 68.211799 | 66.31921 | 64.801107 | 2.317505 | 1.733264 | 1.760534 | 65.431556 | up | 68.211799 | 66.31921 | 1.892589 | 1.431118 | 0.461471 | 72.146137 | 60.378363 | 64.165007 | 68.240002 | 65.4925 | 61.941875 | 62.807501 | 58.782501 |
NVDA | 2018-09-06 | 69.440002 | 69.464996 | 67.847504 | 68.18 | 67.57962 | 32,279,600 | 68.733126 | 70.001923 | 70.001923 | 67.847504 | 69.666501 | 66.441 | 63.8471 | 2.944557 | 68.206907 | 66.457046 | 64.933613 | 1.757499 | 1.734995 | 1.76023 | 65.431556 | up | 68.206907 | 66.457046 | 1.749861 | 1.494867 | 0.254994 | 72.330113 | 60.551886 | 57.313301 | 69.0275 | 65.4925 | 61.787501 | 62.807501 | 61.634998 |
NVDA | 2018-09-07 | 67.25 | 69.232498 | 66.797501 | 67.964996 | 67.366524 | 29,542,000 | 67.811249 | 69.367524 | 69.367524 | 66.797501 | 69.369 | 66.6335 | 64.0278 | 2.910137 | 68.16969 | 66.568746 | 65.052491 | 2.434997 | 1.784995 | 1.827707 | 65.431556 | up | 68.16969 | 66.568746 | 1.600944 | 1.516082 | 0.084862 | 72.453773 | 60.813226 | 56.335837 | 69.051251 | 65.4925 | 61.787501 | 62.807501 | 58.845001 |
NVDA | 2018-09-10 | 68.192497 | 68.982498 | 67.75 | 68.682503 | 68.077713 | 22,014,000 | 68.401875 | 68.589387 | 68.982498 | 67.75 | 69.071501 | 66.88275 | 64.19715 | 2.858458 | 68.248584 | 66.725321 | 65.194844 | 1.232498 | 1.745531 | 1.768186 | 65.431556 | up | 68.248584 | 66.725321 | 1.523264 | 1.517518 | 0.005745 | 72.599665 | 61.165835 | 58.857572 | 69.051251 | 65.4925 | 61.729376 | 62.807501 | 61.4575 |
NVDA | 2018-09-11 | 68.214996 | 69.099998 | 68.004997 | 68.199997 | 67.599442 | 24,311,200 | 68.379997 | 68.495631 | 69.099998 | 68.004997 | 68.5265 | 67.09125 | 64.37665 | 2.790702 | 68.241109 | 66.834556 | 65.312693 | 1.095001 | 1.699065 | 1.700868 | 65.431556 | up | 68.241109 | 66.834556 | 1.406553 | 1.495325 | -0.088772 | 72.672654 | 61.509846 | 56.494684 | 69.051251 | 65.4925 | 61.729376 | 62.807501 | 60.764999 |
NVDA | 2018-09-12 | 67.797501 | 67.995003 | 65.480003 | 67.050003 | 66.459557 | 41,909,200 | 67.080628 | 68.437814 | 68.437814 | 65.480003 | 68.0155 | 67.175875 | 64.50645 | 2.760863 | 68.057862 | 66.850515 | 65.380823 | 2.719994 | 1.771988 | 1.80278 | 65.431556 | up | 68.057862 | 66.850515 | 1.207347 | 1.43773 | -0.230383 | 72.697601 | 61.654149 | 51.217119 | 68.392502 | 65.4925 | 61.729376 | 62.807501 | 59.8825 |
NVDA | 2018-09-13 | 67.714996 | 68.75 | 67.540001 | 67.834999 | 67.237648 | 30,553,600 | 67.959999 | 67.759221 | 68.75 | 67.540001 | 67.9465 | 67.329125 | 64.67895 | 2.704785 | 68.023575 | 66.92344 | 65.477065 | 1.699997 | 1.766846 | 1.792502 | 65.431556 | up | 68.023575 | 66.92344 | 1.100136 | 1.370211 | -0.270075 | 72.738695 | 61.919555 | 54.351887 | 68.392502 | 65.4925 | 61.866877 | 62.807501 | 57.2925 |
NVDA | 2018-09-14 | 68.747498 | 69.775002 | 68.375 | 69.107498 | 68.498947 | 38,693,600 | 69.00125 | 67.85961 | 69.775002 | 67.85961 | 68.175 | 67.5665 | 64.84745 | 2.637995 | 68.190333 | 67.085222 | 65.619435 | 1.940003 | 1.779214 | 1.807252 | 65.431556 | up | 68.190333 | 67.085222 | 1.105111 | 1.317191 | -0.21208 | 72.842491 | 62.290509 | 58.956155 | 68.392502 | 65.4925 | 62.386874 | 62.807501 | 57.805 |
NVDA | 2018-09-17 | 68.849998 | 69.345001 | 68.287498 | 68.482498 | 67.879456 | 20,552,800 | 68.741249 | 68.43043 | 69.345001 | 68.287498 | 68.134999 | 67.930375 | 64.98045 | 2.175747 | 68.235281 | 67.188724 | 65.731712 | 1.057503 | 1.727664 | 1.732277 | 65.431556 | up | 68.235281 | 67.188724 | 1.046558 | 1.263064 | -0.216507 | 72.28187 | 63.57888 | 55.970078 | 68.292503 | 65.4925 | 62.449374 | 62.807501 | 55.264999 |
NVDA | 2018-09-18 | 68.522499 | 69.559998 | 67.6875 | 67.754997 | 67.158356 | 29,952,000 | 68.381249 | 68.585839 | 69.559998 | 67.6875 | 68.045999 | 68.220125 | 65.0893 | 1.664647 | 68.161391 | 67.23067 | 65.811057 | 1.872498 | 1.738009 | 1.746299 | 65.431556 | up | 68.161391 | 67.23067 | 0.930722 | 1.196596 | -0.265874 | 71.549418 | 64.890831 | 52.628649 | 67.627502 | 65.4925 | 62.660625 | 62.807501 | 49.852501 |
NVDA | 2018-09-19 | 67.567497 | 68.175003 | 67.0625 | 67.995003 | 67.396263 | 22,486,000 | 67.700001 | 68.483544 | 68.483544 | 67.0625 | 68.234999 | 68.453375 | 65.18295 | 1.207416 | 68.135793 | 67.287287 | 65.896702 | 1.112503 | 1.69333 | 1.68292 | 65.431556 | up | 68.135793 | 67.287287 | 0.848506 | 1.126978 | -0.278472 | 70.868206 | 66.038543 | 53.612547 | 67.627502 | 65.4925 | 62.776251 | 62.807501 | 51.959999 |
NVDA | 2018-09-20 | 66.762497 | 67.190002 | 66.025002 | 66.57 | 65.983803 | 43,058,400 | 66.636875 | 68.091772 | 68.091772 | 66.025002 | 67.981999 | 68.496625 | 65.2767 | 1.115804 | 67.894902 | 67.234155 | 65.923105 | 1.970001 | 1.713092 | 1.711628 | 65.431556 | up | 67.894902 | 67.234155 | 0.660747 | 1.033732 | -0.372985 | 70.728232 | 66.265017 | 47.327274 | 67.627502 | 65.4925 | 62.901251 | 62.807501 | 49.572498 |
NVDA | 2018-09-21 | 66.690002 | 67.150002 | 65.527496 | 65.862503 | 65.282524 | 43,512,800 | 66.307501 | 67.364324 | 67.364324 | 65.527496 | 67.333 | 68.45425 | 65.3378 | 1.200131 | 67.582225 | 67.132551 | 65.920729 | 1.622506 | 1.706622 | 1.702716 | 65.431556 | up | 67.582225 | 67.132551 | 0.449674 | 0.91692 | -0.467246 | 70.854513 | 66.053987 | 44.535637 | 67.627502 | 65.4925 | 63.637503 | 62.807501 | 46.404999 |
NVDA | 2018-09-24 | 65.550003 | 66.459999 | 64.669998 | 66.425003 | 65.84005 | 29,391,200 | 65.776251 | 66.835912 | 66.835912 | 64.669998 | 66.921501 | 68.37275 | 65.4197 | 1.281274 | 67.404191 | 67.08014 | 65.940504 | 1.790001 | 1.712577 | 1.711444 | 65.431556 | up | 67.404191 | 67.08014 | 0.324051 | 0.798346 | -0.474295 | 70.935298 | 65.810202 | 47.202165 | 67.2225 | 65.4925 | 63.637503 | 62.807501 | 50.75 |
NVDA | 2018-09-25 | 67.092499 | 67.355003 | 66.227501 | 67.102501 | 66.511612 | 28,038,800 | 66.944376 | 66.306082 | 67.355003 | 66.227501 | 66.791002 | 68.279125 | 65.52075 | 1.303176 | 67.357777 | 67.081796 | 65.986073 | 1.127502 | 1.670786 | 1.65305 | 65.431556 | up | 67.357777 | 67.081796 | 0.275981 | 0.693873 | -0.417892 | 70.885478 | 65.672772 | 50.301346 | 67.2225 | 65.4925 | 63.263752 | 62.807501 | 52.7075 |
NVDA | 2018-09-26 | 67.152496 | 67.559998 | 66.57 | 66.730003 | 66.142395 | 26,854,800 | 67.003124 | 66.625229 | 67.559998 | 66.57 | 66.538002 | 68.185875 | 65.5869 | 1.345425 | 67.261196 | 67.055738 | 66.015247 | 0.989998 | 1.622159 | 1.586745 | 65.431556 | up | 67.261196 | 67.055738 | 0.205459 | 0.59619 | -0.390731 | 70.876725 | 65.495025 | 48.611788 | 67.2225 | 66.615 | 62.795002 | 62.807501 | 54.5275 |
NVDA | 2018-09-27 | 67.084999 | 67.300003 | 66.532501 | 66.849998 | 66.26133 | 21,442,800 | 66.941875 | 66.814177 | 67.300003 | 66.532501 | 66.594002 | 68.04725 | 65.6654 | 1.332381 | 67.197935 | 67.040498 | 66.047982 | 0.767502 | 1.561112 | 1.50482 | 65.431556 | up | 67.197935 | 67.040498 | 0.157438 | 0.50844 | -0.351002 | 70.712012 | 65.382488 | 49.20369 | 67.114998 | 67.135 | 62.795002 | 62.807501 | 53.73 |
NVDA | 2018-09-28 | 68.182503 | 70.480003 | 67.900002 | 70.254997 | 69.636353 | 70,939,600 | 69.204376 | 66.878026 | 70.480003 | 66.878026 | 67.4725 | 68.087375 | 65.81035 | 1.387856 | 67.668252 | 67.278609 | 66.212963 | 3.630005 | 1.70889 | 1.717339 | 65.431556 | up | 67.668252 | 67.278609 | 0.389644 | 0.484681 | -0.095037 | 70.863088 | 65.311662 | 62.428355 | 67.575001 | 67.987499 | 62.795002 | 62.807501 | 52.942501 |
NVDA | 2018-10-01 | 71.040001 | 73.014999 | 70.650002 | 72.339996 | 71.70298 | 62,206,000 | 71.76125 | 68.041201 | 73.014999 | 68.041201 | 68.655499 | 68.195875 | 66.0027 | 1.623978 | 68.386982 | 67.653526 | 66.453239 | 2.760002 | 1.783969 | 1.821605 | 66.367685 | up | 68.386982 | 67.653526 | 0.733456 | 0.534436 | 0.19902 | 71.443831 | 64.947919 | 67.933596 | 68.842499 | 68.842499 | 63.525002 | 62.842501 | 52.764999 |
NVDA | 2018-10-02 | 72.0625 | 73.190002 | 71.394997 | 71.620003 | 70.989326 | 38,396,400 | 72.066876 | 69.901225 | 73.190002 | 69.901225 | 69.558999 | 68.230625 | 66.18805 | 1.691482 | 68.88437 | 67.947339 | 66.655857 | 1.795005 | 1.784757 | 1.818945 | 66.835664 | up | 68.88437 | 67.947339 | 0.937031 | 0.614955 | 0.322076 | 71.61359 | 64.84766 | 64.423128 | 68.93 | 68.93 | 63.94125 | 63.258749 | 53.447498 |
NVDA | 2018-10-03 | 72.330002 | 72.404999 | 70.6325 | 71.682503 | 71.05127 | 32,055,200 | 71.762501 | 70.98405 | 72.404999 | 70.6325 | 70.549499 | 68.3345 | 66.37815 | 1.837789 | 69.314852 | 68.224018 | 66.85298 | 1.772499 | 1.783882 | 1.814301 | 66.835664 | up | 69.314852 | 68.224018 | 1.090834 | 0.710131 | 0.380703 | 72.010078 | 64.658922 | 64.594165 | 68.93 | 68.93 | 64.702499 | 64.019999 | 51.497501 |
NVDA | 2018-10-04 | 71.317497 | 71.5625 | 69.044998 | 69.822502 | 69.207664 | 39,122,000 | 70.436874 | 71.373276 | 71.5625 | 69.044998 | 71.144 | 68.416625 | 66.51525 | 1.866989 | 69.392952 | 68.342424 | 66.969432 | 2.637505 | 1.844855 | 1.896621 | 66.835664 | up | 69.392952 | 68.342424 | 1.050528 | 0.77821 | 0.272318 | 72.150602 | 64.682648 | 55.970344 | 68.93 | 68.93 | 64.702499 | 64.019999 | 51.4175 |
NVDA | 2018-10-05 | 69.572502 | 70.199997 | 66.885002 | 67.464996 | 66.870911 | 42,663,600 | 68.530624 | 70.905075 | 70.905075 | 66.885002 | 70.586 | 68.391625 | 66.59035 | 1.876677 | 69.096343 | 68.27743 | 66.988866 | 3.314995 | 1.949865 | 2.038458 | 66.835664 | up | 69.096343 | 68.27743 | 0.818914 | 0.786351 | 0.032563 | 72.144979 | 64.638271 | 47.342842 | 69.708752 | 68.93 | 64.7775 | 64.095 | 47.384998 |
NVDA | 2018-10-08 | 66.625 | 67.790001 | 65.019997 | 66.442497 | 65.857422 | 40,861,200 | 66.469374 | 69.71785 | 69.71785 | 65.019997 | 69.4065 | 68.279625 | 66.6591 | 1.924633 | 68.688059 | 68.141509 | 66.96744 | 2.770004 | 2.008446 | 2.111613 | 72.739838 | down | 68.688059 | 68.141509 | 0.546551 | 0.738391 | -0.19184 | 72.128891 | 64.430359 | 44.163171 | 69.105 | 68.93 | 65.055 | 64.3725 | 49.827499 |
NVDA | 2018-10-09 | 66.235001 | 67.190002 | 65.699997 | 66.385002 | 65.800423 | 27,350,000 | 66.377501 | 68.093612 | 68.093612 | 65.699997 | 68.3595 | 68.188875 | 66.76615 | 1.970821 | 68.333743 | 68.011397 | 66.944599 | 1.490005 | 1.971415 | 2.049452 | 72.593356 | down | 68.333743 | 68.011397 | 0.322346 | 0.655182 | -0.332836 | 72.130517 | 64.247233 | 43.984285 | 69.105 | 68.93 | 65.61625 | 64.3725 | 49.297501 |
NVDA | 2018-10-10 | 65.315002 | 65.777496 | 61.400002 | 61.422501 | 60.881618 | 68,494,000 | 63.47875 | 67.235556 | 67.235556 | 61.400002 | 66.3075 | 67.9075 | 66.7703 | 2.478347 | 67.270475 | 67.523331 | 66.728046 | 4.985 | 2.186671 | 2.343007 | 70.61777 | down | 67.270475 | 67.523331 | -0.252856 | 0.473574 | -0.72643 | 72.864195 | 62.950805 | 31.953567 | 67.295002 | 67.295002 | 66.31375 | 64.81 | 50.5975 |
NVDA | 2018-10-11 | 60.5425 | 61.889999 | 58.564999 | 58.782501 | 58.264877 | 72,543,600 | 59.945 | 65.357153 | 65.357153 | 58.564999 | 64.099499 | 67.454875 | 66.7136 | 3.210713 | 65.964633 | 66.875862 | 66.416456 | 3.325 | 2.26798 | 2.441206 | 67.551118 | down | 65.964633 | 66.875862 | -0.911229 | 0.196614 | -1.107843 | 73.876301 | 61.033449 | 27.624654 | 65.877501 | 65.877501 | 66.866251 | 64.81 | 41.107498 |
NVDA | 2018-10-12 | 61.377499 | 62.384998 | 59.912498 | 61.634998 | 61.092251 | 60,823,600 | 61.327498 | 62.651076 | 62.651076 | 59.912498 | 62.9335 | 67.08125 | 66.6932 | 3.435211 | 65.298535 | 66.48765 | 66.228948 | 3.602497 | 2.363303 | 2.557335 | 67.551118 | down | 65.298535 | 66.48765 | -1.189115 | -0.080532 | -1.108583 | 73.951671 | 60.210829 | 37.480246 | 65.877501 | 65.877501 | 67.26 | 64.81 | 36.174999 |
NVDA | 2018-10-15 | 61.5 | 61.5 | 58.834999 | 58.845001 | 58.32682 | 44,976,000 | 60.17 | 61.989287 | 61.989287 | 58.834999 | 61.414001 | 66.599375 | 66.6096 | 3.875979 | 64.305684 | 65.921528 | 65.939381 | 2.799999 | 2.394495 | 2.581602 | 67.551118 | down | 64.305684 | 65.921528 | -1.615844 | -0.387594 | -1.228249 | 74.351333 | 58.847418 | 32.77864 | 65.484999 | 65.877501 | 67.271875 | 64.81 | 37.27 |
NVDA | 2018-10-16 | 59.982498 | 61.57 | 59.485001 | 61.4575 | 60.916309 | 40,871,200 | 60.62375 | 61.079644 | 61.57 | 59.485001 | 60.4285 | 66.2845 | 66.5686 | 4.029898 | 63.867502 | 65.590859 | 65.763621 | 2.724999 | 2.418103 | 2.595941 | 67.551118 | down | 63.867502 | 65.590859 | -1.723357 | -0.654747 | -1.06861 | 74.344297 | 58.224704 | 40.327095 | 65.06375 | 65.877501 | 67.271875 | 64.81 | 36.177502 |
NVDA | 2018-10-17 | 62.084999 | 62.470001 | 60.27 | 60.764999 | 60.229912 | 32,966,800 | 61.3975 | 60.851697 | 62.470001 | 60.27 | 60.297 | 65.923 | 66.49915 | 4.189504 | 63.390193 | 65.233388 | 65.567597 | 2.200001 | 2.402524 | 2.556347 | 67.551118 | down | 63.390193 | 65.233388 | -1.843194 | -0.892436 | -0.950758 | 74.302008 | 57.543992 | 39.074549 | 64.382498 | 65.877501 | 67.271875 | 64.81 | 36.25 |
NVDA | 2018-10-18 | 61.465 | 61.852501 | 59.272499 | 59.8825 | 59.355179 | 52,402,000 | 60.618125 | 61.124598 | 61.852501 | 59.272499 | 60.517 | 65.588625 | 66.4047 | 4.396888 | 62.850548 | 64.837026 | 65.344652 | 2.580002 | 2.415201 | 2.558713 | 67.551118 | down | 62.850548 | 64.837026 | -1.986477 | -1.111245 | -0.875233 | 74.382401 | 56.794849 | 37.47705 | 63.1775 | 65.877501 | 66.942501 | 64.81 | 38.262501 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.