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 | 2018-10-19 | 60.439999 | 60.637501 | 56.924999 | 57.2925 | 56.787987 | 61,360,800 | 58.82375 | 60.871362 | 60.871362 | 56.924999 | 59.6485 | 65.160125 | 66.26825 | 4.770514 | 61.995464 | 64.278172 | 65.028881 | 3.712502 | 2.507865 | 2.674092 | 66.803525 | down | 61.995464 | 64.278172 | -2.282708 | -1.345537 | -0.937171 | 74.701153 | 55.619097 | 33.188552 | 62.057501 | 65.057501 | 66.942501 | 64.81 | 38.432499 |
NVDA | 2018-10-22 | 57.82 | 58.830002 | 56.767502 | 57.805 | 57.295975 | 36,884,400 | 57.805626 | 59.847556 | 59.847556 | 56.767502 | 59.4405 | 64.729125 | 66.1504 | 5.032426 | 61.350777 | 63.798678 | 64.745592 | 2.0625 | 2.476054 | 2.612933 | 65.63755 | down | 61.350777 | 63.798678 | -2.447901 | -1.56601 | -0.881891 | 74.793978 | 54.664272 | 34.778952 | 61.272499 | 64.978752 | 66.942501 | 65.215 | 40.017502 |
NVDA | 2018-10-23 | 55.107498 | 56.047501 | 54.177502 | 55.264999 | 54.778339 | 62,643,600 | 55.149375 | 58.826591 | 58.826591 | 54.177502 | 58.202 | 64.13725 | 65.9751 | 5.419805 | 60.414504 | 63.166553 | 64.373804 | 3.627498 | 2.5583 | 2.714389 | 63.255669 | down | 60.414504 | 63.166553 | -2.75205 | -1.803218 | -0.948832 | 74.97686 | 53.29764 | 30.858349 | 58.323752 | 63.683752 | 66.892502 | 65.34 | 39.34 |
NVDA | 2018-10-24 | 54.877499 | 55.3475 | 49.712502 | 49.852501 | 49.413509 | 88,428,800 | 52.447501 | 56.987983 | 56.987983 | 49.712502 | 56.0195 | 63.293375 | 65.665 | 6.245843 | 58.78958 | 62.180327 | 63.804341 | 5.634998 | 2.778064 | 3.00645 | 61.549351 | down | 58.78958 | 62.180327 | -3.390747 | -2.120724 | -1.270023 | 75.785061 | 50.801688 | 24.516181 | 56.091252 | 61.451252 | 66.560001 | 65.4925 | 40.857498 |
NVDA | 2018-10-25 | 48.8675 | 52.4375 | 48.419998 | 51.959999 | 51.502449 | 95,172,000 | 50.421249 | 54.717742 | 54.717742 | 48.419998 | 54.435 | 62.548875 | 65.4088 | 6.672453 | 57.738875 | 61.423266 | 63.339857 | 4.017502 | 2.866595 | 3.107555 | 59.751415 | down | 57.738875 | 61.423266 | -3.684391 | -2.433457 | -1.250933 | 75.89378 | 49.20397 | 30.5054 | 55.445 | 60.805 | 66.560001 | 65.4925 | 42.509998 |
NVDA | 2018-10-26 | 49.577499 | 51.209999 | 48.279999 | 49.572498 | 49.135971 | 66,478,400 | 49.659999 | 52.569495 | 52.569495 | 48.279999 | 52.890999 | 61.51475 | 65.11305 | 7.009485 | 56.48251 | 60.545431 | 62.799961 | 3.68 | 2.924695 | 3.1648 | 59.239398 | down | 56.48251 | 60.545431 | -4.062922 | -2.75935 | -1.303572 | 75.533719 | 47.495781 | 27.813081 | 55.375 | 60.735001 | 66.560001 | 65.4925 | 39.2775 |
NVDA | 2018-10-29 | 50.997501 | 51.032501 | 44.002499 | 46.404999 | 45.996365 | 75,801,600 | 48.109375 | 51.114747 | 51.114747 | 44.002499 | 50.610999 | 60.218 | 64.81705 | 7.294598 | 54.932123 | 59.497992 | 62.157021 | 7.030002 | 3.217932 | 3.55132 | 58.17146 | down | 54.932123 | 59.497992 | -4.565868 | -3.120654 | -1.445215 | 74.807196 | 45.628804 | 24.698638 | 53.23625 | 58.596251 | 66.560001 | 65.4925 | 39.572498 |
NVDA | 2018-10-30 | 46.637501 | 50.849998 | 46.404999 | 50.75 | 50.303097 | 80,719,200 | 48.660625 | 49.612061 | 50.849998 | 46.404999 | 49.707999 | 59.1745 | 64.59285 | 7.066867 | 54.28872 | 58.849992 | 61.709687 | 4.444999 | 3.305579 | 3.640688 | 58.17146 | down | 54.28872 | 58.849992 | -4.561273 | -3.408778 | -1.152495 | 73.308233 | 45.040766 | 35.386961 | 52.9275 | 58.596251 | 66.3575 | 65.4925 | 36.9025 |
NVDA | 2018-10-31 | 52.412498 | 53.147499 | 51.002499 | 52.7075 | 52.243374 | 74,577,200 | 52.317499 | 49.136343 | 53.147499 | 49.136343 | 50.278999 | 58.22575 | 64.3804 | 6.554391 | 54.045455 | 58.394993 | 61.35666 | 2.397499 | 3.240716 | 3.516369 | 58.17146 | down | 54.045455 | 58.394993 | -4.349538 | -3.59693 | -0.752608 | 71.334533 | 45.116967 | 39.549902 | 52.32 | 58.596251 | 66.3575 | 65.4925 | 37.965 |
NVDA | 2018-11-01 | 53.075001 | 54.622501 | 51.797501 | 54.5275 | 54.04734 | 56,652,800 | 53.505626 | 50.726921 | 54.622501 | 50.726921 | 50.792499 | 57.461 | 64.15685 | 5.998844 | 54.119616 | 58.108512 | 61.08885 | 2.825 | 3.211022 | 3.447232 | 58.17146 | down | 54.119616 | 58.108512 | -3.988896 | -3.675323 | -0.313573 | 69.458687 | 45.463312 | 43.213276 | 51.416251 | 58.596251 | 66.91875 | 65.4925 | 37.047501 |
NVDA | 2018-11-02 | 54.432499 | 55.5 | 52.552502 | 53.73 | 53.256863 | 45,296,000 | 54.05375 | 52.116273 | 55.5 | 52.116273 | 51.624 | 56.77425 | 63.89725 | 5.563719 | 54.059675 | 57.784178 | 60.800267 | 2.947498 | 3.192199 | 3.397259 | 58.17146 | down | 54.059675 | 57.784178 | -3.724503 | -3.685159 | -0.039344 | 67.901687 | 45.646812 | 42.011842 | 50.025 | 58.596251 | 67.124999 | 65.4925 | 37.224998 |
NVDA | 2018-11-05 | 53.5975 | 53.8325 | 51.32 | 52.942501 | 52.476303 | 37,933,200 | 52.923125 | 53.085012 | 53.8325 | 51.32 | 52.9315 | 56.09925 | 63.595 | 5.131118 | 53.887802 | 57.425535 | 60.49212 | 2.5125 | 3.143649 | 3.308783 | 58.17146 | down | 53.887802 | 57.425535 | -3.537733 | -3.655674 | 0.117941 | 66.361487 | 45.837013 | 40.805406 | 49.75125 | 58.596251 | 67.78125 | 65.4925 | 37.2225 |
NVDA | 2018-11-06 | 52.862499 | 53.712502 | 52.389999 | 52.764999 | 52.300369 | 29,901,200 | 52.9325 | 53.004069 | 53.712502 | 52.389999 | 53.3345 | 55.41825 | 63.2708 | 4.566955 | 53.715063 | 57.08031 | 60.189095 | 1.322503 | 3.013567 | 3.110155 | 58.17146 | down | 53.715063 | 57.08031 | -3.365247 | -3.597588 | 0.232341 | 64.552159 | 46.28434 | 40.522936 | 49.75125 | 58.596251 | 68.842499 | 66.3475 | 36.612499 |
NVDA | 2018-11-07 | 53.4375 | 54.352501 | 52.794998 | 53.447498 | 52.976845 | 48,381,200 | 53.508124 | 52.968284 | 54.352501 | 52.794998 | 53.4825 | 55.0195 | 62.96785 | 4.35852 | 53.673899 | 56.811213 | 59.924719 | 1.587502 | 2.911706 | 2.95789 | 58.17146 | down | 53.673899 | 56.811213 | -3.137314 | -3.505533 | 0.36822 | 63.73654 | 46.302459 | 42.180282 | 49.75125 | 58.203749 | 68.93 | 66.435001 | 35.895 |
NVDA | 2018-11-08 | 52.849998 | 52.857498 | 50.9575 | 51.497501 | 51.044018 | 51,135,200 | 52.040624 | 53.238204 | 53.238204 | 50.9575 | 52.8765 | 54.65525 | 62.60535 | 4.331816 | 53.339069 | 56.417605 | 59.59424 | 2.489998 | 2.881584 | 2.9111 | 58.17146 | down | 53.339069 | 56.417605 | -3.078536 | -3.420134 | 0.341598 | 63.318882 | 45.991617 | 38.849362 | 49.75125 | 57.7825 | 68.93 | 66.435001 | 36.735001 |
NVDA | 2018-11-09 | 50.599998 | 52.330002 | 50.259998 | 51.4175 | 50.964733 | 41,324,000 | 51.151875 | 52.639414 | 52.639414 | 50.259998 | 52.414 | 54.144375 | 62.24465 | 4.05926 | 53.043443 | 56.047227 | 59.273583 | 2.070004 | 2.823614 | 2.826991 | 58.17146 | down | 53.043443 | 56.047227 | -3.003784 | -3.336864 | 0.33308 | 62.262895 | 46.025855 | 38.714288 | 50.9525 | 57.101248 | 68.93 | 66.435001 | 34.627499 |
NVDA | 2018-11-12 | 50.494999 | 50.717499 | 47.165001 | 47.384998 | 46.967728 | 61,711,600 | 48.940624 | 51.895644 | 51.895644 | 47.165001 | 51.302499 | 53.571375 | 61.78895 | 4.168181 | 52.172913 | 55.40558 | 58.807364 | 4.252499 | 2.925677 | 2.969542 | 57.849875 | down | 52.172913 | 55.40558 | -3.232667 | -3.316025 | 0.083357 | 61.907737 | 45.235012 | 32.567638 | 51.332501 | 55.89625 | 69.319376 | 66.435001 | 33.775002 |
NVDA | 2018-11-13 | 48.372501 | 51.052502 | 48.310001 | 49.827499 | 49.388729 | 64,471,200 | 49.390626 | 50.418134 | 51.052502 | 48.310001 | 50.714999 | 52.989875 | 61.367 | 3.805562 | 51.81208 | 54.992389 | 58.455213 | 3.667504 | 2.978665 | 3.039338 | 57.849875 | down | 51.81208 | 54.992389 | -3.180309 | -3.288881 | 0.108573 | 60.600999 | 45.37875 | 38.895873 | 51.332501 | 55.596251 | 69.0175 | 66.435001 | 32.392502 |
NVDA | 2018-11-14 | 51.575001 | 51.720001 | 48.2075 | 49.297501 | 48.8634 | 52,658,000 | 50.200001 | 49.90438 | 51.720001 | 48.2075 | 49.885 | 52.4165 | 60.96085 | 3.416443 | 51.425222 | 54.570545 | 58.096087 | 3.512501 | 3.016796 | 3.086654 | 57.849875 | down | 51.425222 | 54.570545 | -3.145324 | -3.26017 | 0.114846 | 59.249387 | 45.583613 | 38.061191 | 51.332501 | 54.889998 | 69.0175 | 66.435001 | 31.77 |
NVDA | 2018-11-15 | 49.237499 | 51.325001 | 48.875 | 50.5975 | 50.151947 | 84,070,800 | 50.00875 | 50.05219 | 51.325001 | 48.875 | 49.705 | 51.95225 | 60.6092 | 2.947137 | 51.29788 | 54.276246 | 57.802025 | 2.450001 | 2.97631 | 3.022989 | 57.849875 | down | 51.29788 | 54.276246 | -2.978366 | -3.203809 | 0.225443 | 57.846523 | 46.057976 | 41.383866 | 50.758751 | 53.23625 | 67.295002 | 66.435001 | 33.275002 |
NVDA | 2018-11-16 | 40.830002 | 42.665001 | 40.4025 | 41.107498 | 40.745506 | 196,352,000 | 41.25125 | 50.03047 | 50.03047 | 40.4025 | 47.642999 | 51.143 | 60.07205 | 3.561633 | 49.730129 | 53.300783 | 57.147337 | 10.195 | 3.491931 | 3.74019 | 52.75432 | down | 49.730129 | 53.300783 | -3.570654 | -3.277178 | -0.293476 | 58.266265 | 44.019734 | 29.108135 | 47.377501 | 51.436251 | 65.877501 | 65.877501 | 32.7925 |
NVDA | 2018-11-19 | 40.447498 | 40.455002 | 36.157501 | 36.174999 | 35.856453 | 169,782,000 | 38.30875 | 45.64086 | 45.64086 | 36.157501 | 45.400999 | 50.0615 | 59.4219 | 4.572718 | 47.644724 | 52.032206 | 56.324893 | 4.949997 | 3.596079 | 3.861171 | 49.889763 | down | 47.644724 | 52.032206 | -4.387482 | -3.499239 | -0.888243 | 59.206936 | 40.916063 | 24.96333 | 45.255001 | 49.313751 | 65.877501 | 65.877501 | 33.412498 |
NVDA | 2018-11-20 | 33.514999 | 38.564999 | 33.327499 | 37.27 | 36.941799 | 169,203,200 | 35.669374 | 41.974805 | 41.974805 | 33.327499 | 42.8895 | 49.16175 | 58.8033 | 5.2196 | 46.048613 | 50.93871 | 55.577642 | 5.2375 | 3.713323 | 3.998804 | 47.94266 | down | 46.048613 | 50.93871 | -4.890097 | -3.77741 | -1.112686 | 59.60095 | 38.722549 | 27.433672 | 43.092499 | 47.89875 | 65.68125 | 65.877501 | 33.375 |
NVDA | 2018-11-21 | 38.654999 | 38.825001 | 35.9025 | 36.177502 | 35.858929 | 102,549,600 | 37.390001 | 38.82209 | 38.825001 | 35.9025 | 40.2655 | 48.478 | 58.18585 | 5.966589 | 44.52998 | 49.845287 | 54.816852 | 2.922501 | 3.656836 | 3.891173 | 47.94266 | down | 44.52998 | 49.845287 | -5.315306 | -4.08499 | -1.230317 | 60.411178 | 36.544821 | 26.496409 | 42.828751 | 47.89875 | 65.470625 | 65.877501 | 34.055 |
NVDA | 2018-11-23 | 35.827499 | 37.397499 | 35.697498 | 36.25 | 35.930786 | 41,196,800 | 36.293124 | 38.106045 | 38.106045 | 35.697498 | 37.396 | 47.6925 | 57.55415 | 6.494788 | 43.256137 | 48.838228 | 54.08874 | 1.700001 | 3.517062 | 3.672056 | 47.563667 | down | 43.256137 | 48.838228 | -5.582091 | -4.38441 | -1.197681 | 60.682075 | 34.702925 | 26.675435 | 42.52375 | 47.59 | 65.129999 | 65.877501 | 31.997499 |
NVDA | 2018-11-26 | 37.4725 | 38.3675 | 36.639999 | 38.262501 | 37.925568 | 81,483,200 | 37.685625 | 37.199585 | 38.3675 | 36.639999 | 36.827 | 47.127 | 56.93725 | 6.80734 | 42.487886 | 48.054841 | 53.468103 | 2.1175 | 3.417093 | 3.5166 | 47.563667 | down | 42.487886 | 48.054841 | -5.566956 | -4.620919 | -0.946037 | 60.74168 | 33.51232 | 31.651994 | 42.52375 | 46.9825 | 64.5275 | 65.877501 | 34.047501 |
NVDA | 2018-11-27 | 38 | 39.252499 | 37.637501 | 38.432499 | 38.094063 | 73,806,000 | 38.330625 | 37.442605 | 39.252499 | 37.442605 | 37.2785 | 46.728375 | 56.33625 | 7.079818 | 41.86398 | 47.342075 | 52.878472 | 1.614998 | 3.288372 | 3.32644 | 47.563667 | down | 41.86398 | 47.342075 | -5.478095 | -4.792354 | -0.685741 | 60.888012 | 32.568738 | 32.07139 | 42.52375 | 46.078751 | 63.557501 | 65.057501 | 35.849998 |
NVDA | 2018-11-28 | 39.619999 | 40.07 | 38.282501 | 40.017502 | 39.665119 | 80,452,400 | 39.497501 | 37.886615 | 40.07 | 37.886615 | 37.828001 | 46.19175 | 55.7815 | 7.165178 | 41.579906 | 46.799514 | 52.37412 | 1.787499 | 3.181167 | 3.172546 | 47.563667 | down | 41.579906 | 46.799514 | -5.219608 | -4.877805 | -0.341803 | 60.522106 | 31.861394 | 36.013752 | 42.32625 | 44.6875 | 63.125626 | 64.978752 | 34.9575 |
NVDA | 2018-11-29 | 40 | 40.375 | 39.035 | 39.34 | 39.032597 | 54,917,200 | 39.6875 | 38.692058 | 40.375 | 38.692058 | 38.4605 | 45.523375 | 55.2084 | 7.148841 | 41.235305 | 46.246958 | 51.862978 | 1.34 | 3.049655 | 2.989291 | 47.563667 | down | 41.235305 | 46.246958 | -5.011652 | -4.904574 | -0.107078 | 59.821058 | 31.225692 | 35.07665 | 37.99625 | 44.41375 | 61.003752 | 63.683752 | 35.645 |
NVDA | 2018-11-30 | 39.4375 | 40.965 | 38.93 | 40.857498 | 40.538231 | 72,956,400 | 40.0475 | 39.189779 | 40.965 | 38.93 | 39.382 | 44.839875 | 54.69415 | 6.89151 | 41.177181 | 45.847738 | 51.431391 | 2.035 | 2.97718 | 2.893862 | 47.563667 | down | 41.177181 | 45.847738 | -4.670557 | -4.857771 | 0.187214 | 58.622896 | 31.056854 | 38.910934 | 37.14625 | 44.41375 | 58.771252 | 61.451252 | 36.307499 |
NVDA | 2018-12-03 | 43.150002 | 43.669998 | 41.834999 | 42.509998 | 42.177818 | 89,080,400 | 42.791249 | 39.618639 | 43.669998 | 39.618639 | 40.231499 | 44.278875 | 54.2271 | 6.579334 | 41.38223 | 45.600498 | 51.081532 | 2.8125 | 2.965417 | 2.885726 | 47.563667 | down | 41.38223 | 45.600498 | -4.218268 | -4.72987 | 0.511602 | 57.437542 | 31.120207 | 42.867895 | 38.498749 | 44.41375 | 58.125 | 60.805 | 37.2075 |
NVDA | 2018-12-04 | 42.060001 | 42.110001 | 39.125 | 39.2775 | 38.970581 | 81,211,200 | 40.643126 | 41.204944 | 42.110001 | 39.125 | 40.4005 | 43.595625 | 53.68415 | 6.337373 | 41.058425 | 45.132128 | 50.618629 | 3.384998 | 2.995387 | 2.935653 | 47.563667 | down | 41.058425 | 45.132128 | -4.073703 | -4.598637 | 0.524934 | 56.270371 | 30.920878 | 37.720816 | 39.683748 | 44.41375 | 58.055 | 60.735001 | 37.610001 |
NVDA | 2018-12-06 | 37.860001 | 39.622501 | 37.702499 | 39.572498 | 39.263275 | 69,230,800 | 38.689375 | 40.924035 | 40.924035 | 37.702499 | 40.311499 | 42.936 | 53.13355 | 6.01091 | 40.829821 | 44.720304 | 50.185447 | 1.920002 | 2.918574 | 2.834088 | 47.164765 | down | 40.829821 | 44.720304 | -3.890483 | -4.457006 | 0.566524 | 54.957819 | 30.91418 | 38.44716 | 39.683748 | 44.41375 | 55.91625 | 58.596251 | 37.467499 |
NVDA | 2018-12-07 | 39.615002 | 39.717499 | 36.404999 | 36.9025 | 36.614143 | 68,167,600 | 38.16 | 39.806705 | 39.806705 | 36.404999 | 39.823999 | 42.10875 | 52.537 | 5.613491 | 40.225618 | 44.141207 | 49.664547 | 3.3125 | 2.946711 | 2.881929 | 46.707037 | down | 40.225618 | 44.141207 | -3.915589 | -4.348723 | 0.433133 | 53.335732 | 30.881767 | 34.522695 | 40.037499 | 44.41375 | 55.761875 | 58.596251 | 37.209999 |
NVDA | 2018-12-10 | 36.450001 | 38.215 | 36.412498 | 37.965 | 37.66835 | 62,947,200 | 37.260625 | 38.983352 | 38.983352 | 36.412498 | 39.245499 | 41.432125 | 51.9593 | 5.224336 | 39.877831 | 43.68371 | 49.205742 | 1.802502 | 2.864982 | 2.773987 | 45.635709 | down | 39.877831 | 43.68371 | -3.80588 | -4.240154 | 0.434274 | 51.880796 | 30.983453 | 37.266894 | 40.037499 | 44.41375 | 55.458125 | 58.596251 | 37.93 |
NVDA | 2018-12-11 | 38.889999 | 38.9725 | 36.25 | 37.047501 | 36.758007 | 67,191,200 | 37.79 | 38.121989 | 38.9725 | 36.25 | 38.153 | 40.713625 | 51.29515 | 4.744927 | 39.442395 | 43.192139 | 48.728948 | 2.7225 | 2.854805 | 2.768838 | 45.635709 | down | 39.442395 | 43.192139 | -3.749744 | -4.142072 | 0.392328 | 50.203479 | 31.22377 | 35.868903 | 39.959999 | 44.41375 | 55.006251 | 58.596251 | 39.232498 |
NVDA | 2018-12-12 | 37.105 | 38.195 | 36.205002 | 37.224998 | 36.934128 | 65,413,600 | 37.1825 | 37.955994 | 38.195 | 36.205002 | 37.742499 | 40.205625 | 50.59285 | 4.532191 | 39.101257 | 42.750129 | 48.277813 | 1.989998 | 2.793033 | 2.690954 | 45.272863 | down | 39.101257 | 42.750129 | -3.648872 | -4.043432 | 0.39456 | 49.270007 | 31.141243 | 36.366227 | 39.9375 | 43.84 | 54.310625 | 58.596251 | 37.192501 |
NVDA | 2018-12-13 | 37.697498 | 38.345001 | 36.860001 | 37.2225 | 36.931637 | 47,138,400 | 37.53125 | 37.569247 | 38.345001 | 36.860001 | 37.2725 | 39.575375 | 49.9049 | 3.964637 | 38.812218 | 42.340675 | 47.844271 | 1.485 | 2.699602 | 2.570359 | 45.272863 | down | 38.812218 | 42.340675 | -3.528457 | -3.940437 | 0.41198 | 47.504649 | 31.6461 | 36.361953 | 39.9375 | 43.84 | 54.17375 | 58.596251 | 37.322498 |
NVDA | 2018-12-14 | 36.802502 | 37.647499 | 36.375 | 36.612499 | 36.326416 | 47,182,000 | 36.859375 | 37.550249 | 37.647499 | 36.375 | 37.2145 | 38.941125 | 49.2035 | 3.283628 | 38.473799 | 41.916365 | 47.403809 | 1.272499 | 2.597666 | 2.440573 | 44.332967 | down | 38.473799 | 41.916365 | -3.442566 | -3.840863 | 0.398297 | 45.508381 | 32.373868 | 35.271877 | 39.9375 | 43.84 | 54.17375 | 58.596251 | 39.459999 |
NVDA | 2018-12-17 | 36.310001 | 37.037498 | 35.310001 | 35.895 | 35.614513 | 66,286,800 | 36.138125 | 37.204812 | 37.204812 | 35.310001 | 36.8005 | 38.206 | 48.52495 | 1.884307 | 38.077061 | 41.470338 | 46.952483 | 1.727497 | 2.535511 | 2.369265 | 43.281545 | down | 38.077061 | 41.470338 | -3.393277 | -3.751346 | 0.358068 | 41.974614 | 34.437385 | 33.981469 | 38.710001 | 43.092499 | 53.977499 | 58.596251 | 40.037498 |
NVDA | 2018-12-18 | 36.337502 | 37.5825 | 36.0625 | 36.735001 | 36.447956 | 56,437,200 | 36.679376 | 36.671468 | 37.5825 | 36.0625 | 36.738 | 37.987375 | 47.91035 | 1.780758 | 37.87059 | 41.119573 | 46.551798 | 1.6875 | 2.474939 | 2.301089 | 43.281545 | down | 37.87059 | 41.119573 | -3.248982 | -3.650873 | 0.401891 | 41.548891 | 34.425859 | 36.892345 | 37.51375 | 42.828751 | 53.766875 | 58.596251 | 34.502499 |
NVDA | 2018-12-19 | 36.395 | 36.935001 | 34.107498 | 34.627499 | 34.356915 | 74,536,400 | 35.51625 | 36.675422 | 36.935001 | 34.107498 | 36.2185 | 37.91 | 47.27405 | 1.89369 | 37.371653 | 40.638678 | 46.084178 | 2.827503 | 2.500122 | 2.35373 | 42.582439 | down | 37.371653 | 40.638678 | -3.267025 | -3.574103 | 0.307078 | 41.69738 | 34.122619 | 32.965123 | 36.912499 | 42.52375 | 54.026874 | 58.596251 | 32.900002 |
NVDA | 2018-12-20 | 34.5425 | 35.450001 | 33.172501 | 33.775002 | 33.511078 | 74,958,800 | 34.235001 | 36.095836 | 36.095836 | 33.172501 | 35.529 | 37.73525 | 46.62185 | 2.105295 | 36.818322 | 40.130258 | 45.601466 | 2.2775 | 2.48422 | 2.346107 | 41.349572 | down | 36.818322 | 40.130258 | -3.311936 | -3.52167 | 0.209734 | 41.945839 | 33.52466 | 31.504201 | 36.072501 | 42.446251 | 53.614375 | 58.596251 | 34.3475 |
NVDA | 2018-12-21 | 34.0425 | 34.375 | 32.115002 | 32.392502 | 32.139385 | 86,374,000 | 33.231251 | 35.165418 | 35.165418 | 32.115002 | 34.685001 | 37.546 | 46.04125 | 2.401919 | 36.137427 | 39.557091 | 45.083467 | 2.259998 | 2.468205 | 2.337496 | 40.257489 | down | 36.137427 | 39.557091 | -3.419664 | -3.501269 | 0.081605 | 42.349839 | 32.742161 | 29.241006 | 35.543751 | 41.917502 | 53.464376 | 58.596251 | 35.9375 |
NVDA | 2018-12-24 | 31.622499 | 32.494999 | 31.125 | 31.77 | 31.521746 | 46,384,000 | 31.753125 | 34.198335 | 34.198335 | 31.125 | 33.860001 | 37.322 | 45.501 | 2.717334 | 35.465515 | 38.980269 | 44.56137 | 1.369999 | 2.389761 | 2.240746 | 38.532239 | down | 35.465515 | 38.980269 | -3.514754 | -3.503966 | -0.010788 | 42.756668 | 31.887332 | 28.25669 | 34.735001 | 41.225001 | 53.111249 | 58.596251 | 36.182499 |
NVDA | 2018-12-26 | 32.235001 | 33.285 | 31.115 | 33.275002 | 33.014988 | 69,510,000 | 32.477501 | 32.97573 | 33.285 | 31.115 | 33.168001 | 37.072625 | 44.9338 | 2.851999 | 35.128513 | 38.557657 | 44.118768 | 2.17 | 2.374064 | 2.233672 | 38.532239 | down | 35.128513 | 38.557657 | -3.429144 | -3.489001 | 0.059858 | 42.776623 | 31.368627 | 34.037891 | 34.730001 | 37.392499 | 51.997501 | 58.596251 | 37.294998 |
NVDA | 2018-12-27 | 32.747501 | 33.095001 | 31.295 | 32.7925 | 32.536259 | 63,704,400 | 32.482501 | 32.726615 | 33.095001 | 31.295 | 32.801001 | 36.790625 | 44.41275 | 2.986142 | 34.769126 | 38.130608 | 43.6746 | 1.980002 | 2.345917 | 2.208305 | 38.532239 | down | 34.769126 | 38.130608 | -3.361482 | -3.463498 | 0.102016 | 42.762908 | 30.818342 | 33.116534 | 34.38125 | 37.392499 | 49.406876 | 56.796251 | 37.487499 |
NVDA | 2018-12-28 | 33 | 34.3475 | 32.577499 | 33.412498 | 33.151409 | 62,872,800 | 33.334374 | 32.604558 | 34.3475 | 32.577499 | 32.7285 | 36.460375 | 43.85185 | 2.975704 | 34.560414 | 37.781119 | 43.272165 | 1.770001 | 2.30478 | 2.164474 | 38.532239 | down | 34.560414 | 37.781119 | -3.220704 | -3.414939 | 0.194235 | 42.411783 | 30.508967 | 35.531382 | 34.34875 | 37.392499 | 47.284376 | 54.673752 | 38.25 |
NVDA | 2018-12-31 | 33.849998 | 34.177502 | 33.064999 | 33.375 | 33.114204 | 46,514,000 | 33.616875 | 32.969466 | 34.177502 | 32.969466 | 32.925 | 36.162125 | 43.30405 | 2.970821 | 34.378043 | 37.454739 | 42.884041 | 1.112503 | 2.219617 | 2.059277 | 38.532239 | down | 34.378043 | 37.454739 | -3.076696 | -3.34729 | 0.270594 | 42.103766 | 30.220484 | 35.448021 | 34.34875 | 37.392499 | 45.495624 | 53.258751 | 36.855 |
NVDA | 2019-01-02 | 32.66 | 34.619999 | 32.512501 | 34.055 | 33.788895 | 50,875,200 | 33.461875 | 33.29317 | 34.619999 | 32.512501 | 33.382 | 35.822 | 42.7875 | 2.788788 | 34.328344 | 37.202907 | 42.537804 | 2.107498 | 2.211609 | 2.064099 | 38.532239 | down | 34.328344 | 37.202907 | -2.874563 | -3.252745 | 0.378182 | 41.399577 | 30.244423 | 38.276105 | 34.025001 | 37.392499 | 45.36375 | 53.258751 | 37.0425 |
NVDA | 2019-01-03 | 33.447498 | 33.790001 | 31.922501 | 31.997499 | 31.747469 | 70,555,200 | 32.789375 | 33.377523 | 33.790001 | 31.922501 | 33.126499 | 35.296375 | 42.2816 | 2.429439 | 33.969752 | 36.817321 | 42.124458 | 2.132499 | 2.205958 | 2.070939 | 38.532239 | down | 33.969752 | 36.817321 | -2.847569 | -3.17171 | 0.324141 | 40.155253 | 30.437496 | 33.494515 | 33.282501 | 37.392499 | 45.056875 | 53.258751 | 36.612499 |
NVDA | 2019-01-04 | 32.735001 | 34.432499 | 32.424999 | 34.047501 | 33.781448 | 58,562,000 | 33.41 | 33.083449 | 34.432499 | 32.424999 | 33.3775 | 35.034875 | 41.80645 | 2.253465 | 33.981714 | 36.612149 | 41.807715 | 2.435 | 2.222318 | 2.107345 | 38.532239 | down | 33.981714 | 36.612149 | -2.630435 | -3.063455 | 0.433019 | 39.541806 | 30.527944 | 41.355401 | 32.8675 | 37.392499 | 44.753125 | 53.258751 | 37.7925 |
NVDA | 2019-01-07 | 34.625 | 36.2225 | 34.107498 | 35.849998 | 35.569859 | 70,916,000 | 35.201249 | 33.246724 | 36.2225 | 33.246724 | 33.865 | 34.84875 | 41.41815 | 1.99823 | 34.269142 | 36.555694 | 41.574079 | 2.174999 | 2.218938 | 2.114111 | 38.532239 | down | 34.269142 | 36.555694 | -2.286551 | -2.908074 | 0.621523 | 38.845211 | 30.852289 | 47.258395 | 33.66875 | 37.392499 | 44.30125 | 53.258751 | 38.220001 |
NVDA | 2019-01-08 | 36.672501 | 36.695 | 34.224998 | 34.9575 | 34.684341 | 78,601,600 | 35.6375 | 34.223987 | 36.695 | 34.223987 | 34.1815 | 34.7515 | 41.12025 | 1.939484 | 34.375043 | 36.437309 | 41.314605 | 2.470002 | 2.236871 | 2.1497 | 38.532239 | down | 34.375043 | 36.437309 | -2.062266 | -2.738912 | 0.676647 | 38.630468 | 30.872532 | 44.851071 | 33.905 | 37.392499 | 43.506875 | 53.258751 | 38.6325 |
NVDA | 2019-01-09 | 35.474998 | 36.122501 | 34.965 | 35.645 | 35.366474 | 61,726,000 | 35.551875 | 34.930743 | 36.122501 | 34.930743 | 34.4995 | 34.6355 | 40.79395 | 1.801651 | 34.570421 | 36.378619 | 41.092268 | 1.165001 | 2.160309 | 2.05123 | 38.532239 | down | 34.570421 | 36.378619 | -1.808198 | -2.55277 | 0.744571 | 38.238802 | 31.032198 | 47.087049 | 33.995 | 37.392499 | 41.205 | 53.258751 | 39.334999 |
NVDA | 2019-01-10 | 35.450001 | 36.395 | 34.84 | 36.307499 | 36.023785 | 52,315,600 | 35.748125 | 35.241309 | 36.395 | 34.84 | 35.3615 | 34.5985 | 40.52865 | 1.756543 | 34.837664 | 36.373351 | 40.90463 | 1.555 | 2.117073 | 2.001607 | 38.532239 | down | 34.837664 | 36.373351 | -1.535687 | -2.349353 | 0.813666 | 38.111586 | 31.085413 | 49.223489 | 34.308751 | 37.392499 | 40.78 | 53.258751 | 39.16 |
NVDA | 2019-01-11 | 36.0825 | 37.4375 | 35.802502 | 37.2075 | 36.916763 | 87,476,400 | 36.632501 | 35.494717 | 37.4375 | 35.494717 | 35.993499 | 34.597625 | 40.3447 | 1.75517 | 35.202254 | 36.43514 | 40.759644 | 1.634998 | 2.082639 | 1.964946 | 38.532239 | down | 35.202254 | 36.43514 | -1.232886 | -2.12606 | 0.893174 | 38.107965 | 31.087285 | 52.055592 | 34.680001 | 36.612501 | 41.456249 | 53.258751 | 39.637501 |
NVDA | 2019-01-14 | 36.68 | 37.865002 | 36.442501 | 37.610001 | 37.316105 | 73,016,800 | 37.149376 | 36.063609 | 37.865002 | 36.063609 | 36.3455 | 34.617 | 40.0819 | 1.787511 | 35.572677 | 36.522167 | 40.636129 | 1.422501 | 2.035486 | 1.910702 | 38.532239 | down | 35.572677 | 36.522167 | -0.94949 | -1.890746 | 0.941256 | 38.192023 | 31.041977 | 53.309831 | 34.893752 | 35.41625 | 42.048749 | 53.258751 | 38.942501 |
NVDA | 2019-01-15 | 37.939999 | 38.337502 | 37.282501 | 37.467499 | 37.174725 | 61,701,200 | 37.756875 | 36.606492 | 38.337502 | 36.606492 | 36.8475 | 34.65975 | 39.7771 | 1.846982 | 35.864188 | 36.592191 | 40.511869 | 1.055001 | 1.965452 | 1.825132 | 38.532239 | down | 35.864188 | 36.592191 | -0.728003 | -1.658197 | 0.930194 | 38.353715 | 30.965786 | 52.783356 | 35.130002 | 35.41625 | 42.048749 | 53.258751 | 39.797501 |
NVDA | 2019-01-16 | 37.7425 | 38.075001 | 37.154999 | 37.209999 | 36.919239 | 47,010,400 | 37.545625 | 37.181684 | 38.075001 | 37.154999 | 37.1605 | 34.7255 | 39.43075 | 1.915408 | 36.071236 | 36.637955 | 40.382384 | 0.920002 | 1.890777 | 1.734619 | 38.532239 | down | 36.071236 | 36.637955 | -0.566719 | -1.439902 | 0.873182 | 38.556317 | 30.894683 | 51.788084 | 35.381251 | 35.04375 | 42.225624 | 53.258751 | 39.672501 |
NVDA | 2019-01-17 | 36.877499 | 38.3325 | 36.602501 | 37.93 | 37.63361 | 49,343,600 | 37.435625 | 37.363654 | 38.3325 | 36.602501 | 37.485 | 34.78525 | 39.11475 | 1.99824 | 36.357199 | 36.733662 | 40.286212 | 1.729999 | 1.879292 | 1.734157 | 38.532239 | down | 36.357199 | 36.733662 | -0.376462 | -1.227214 | 0.850751 | 38.78173 | 30.78877 | 54.378416 | 36.2225 | 35.04375 | 42.225624 | 53.258751 | 39.275002 |
NVDA | 2019-01-18 | 38.432499 | 39.494999 | 37.912498 | 39.232498 | 38.925945 | 65,133,600 | 38.768124 | 37.39964 | 39.494999 | 37.39964 | 37.889999 | 35.0155 | 38.84055 | 2.230874 | 36.799553 | 36.918761 | 40.24489 | 1.582501 | 1.858093 | 1.718991 | 33.546775 | up | 36.799553 | 36.918761 | -0.119208 | -1.005613 | 0.886405 | 39.477247 | 30.553753 | 58.701232 | 36.859999 | 35.305 | 42.186874 | 53.258751 | 38.852501 |
NVDA | 2019-01-22 | 38.927502 | 39.044998 | 36.887501 | 37.192501 | 36.901875 | 66,155,200 | 38.013126 | 38.083882 | 39.044998 | 36.887501 | 37.806499 | 35.186375 | 38.5291 | 2.261528 | 36.860007 | 36.939038 | 40.125188 | 2.344997 | 1.892872 | 1.781592 | 33.546775 | up | 36.860007 | 36.939038 | -0.079031 | -0.820296 | 0.741265 | 39.709431 | 30.663319 | 50.612325 | 37.1675 | 35.305 | 41.88875 | 53.258751 | 38.564999 |
NVDA | 2019-01-23 | 37.75 | 38.645 | 37.0075 | 37.322498 | 37.030861 | 59,102,000 | 37.68125 | 38.048504 | 38.645 | 37.0075 | 37.777499 | 35.432875 | 38.2066 | 2.209045 | 36.931159 | 36.967442 | 40.015279 | 1.6375 | 1.874631 | 1.767182 | 33.546775 | up | 36.931159 | 36.967442 | -0.036283 | -0.663494 | 0.62721 | 39.850965 | 31.014784 | 51.074985 | 37.1675 | 35.305 | 41.88875 | 53.258751 | 39.112499 |
NVDA | 2019-01-24 | 38.174999 | 39.637501 | 38.127499 | 39.459999 | 39.151657 | 70,897,200 | 38.85 | 37.864877 | 39.637501 | 37.864877 | 38.227499 | 35.817375 | 37.96585 | 2.207189 | 37.320211 | 37.152076 | 39.993503 | 2.315003 | 1.906086 | 1.821965 | 33.546775 | up | 37.320211 | 37.152076 | 0.168135 | -0.497168 | 0.665303 | 40.231753 | 31.402996 | 58.036076 | 37.720002 | 35.376251 | 41.88875 | 53.258751 | 39.195 |
NVDA | 2019-01-25 | 38.860001 | 40.220001 | 37.825001 | 40.037498 | 39.72464 | 115,457,200 | 39.235625 | 38.357438 | 40.220001 | 37.825001 | 38.648999 | 36.155499 | 37.73825 | 2.312679 | 37.738256 | 37.365811 | 39.995229 | 2.395 | 1.941009 | 1.879268 | 33.546775 | up | 37.738256 | 37.365811 | 0.372444 | -0.323245 | 0.69569 | 40.780858 | 31.530141 | 59.704227 | 38.331251 | 35.667501 | 40.90125 | 52.866249 | 39.130001 |
NVDA | 2019-01-28 | 34.137501 | 35.41 | 32.75 | 34.502499 | 34.232887 | 251,152,800 | 34.2 | 38.796532 | 38.796532 | 32.75 | 37.702999 | 36.240999 | 37.4806 | 2.211188 | 37.240447 | 37.153714 | 39.779827 | 7.287498 | 2.322901 | 2.420091 | 33.546775 | up | 37.240447 | 37.153714 | 0.086733 | -0.24125 | 0.327983 | 40.663375 | 31.818624 | 42.334167 | 36.485001 | 35.667501 | 40.17125 | 52.445 | 38.012501 |
NVDA | 2019-01-29 | 34.037498 | 34.525002 | 32.752499 | 32.900002 | 32.642921 | 115,393,200 | 33.55375 | 36.498266 | 36.498266 | 32.752499 | 36.844499 | 36.215375 | 37.14205 | 2.248349 | 36.572686 | 36.838624 | 39.51003 | 1.772503 | 2.283587 | 2.355332 | 40.704747 | down | 36.572686 | 36.838624 | -0.265938 | -0.246187 | -0.019751 | 40.712072 | 31.718677 | 38.813363 | 36.485001 | 35.667501 | 39.718124 | 51.763748 | 37.314999 |
NVDA | 2019-01-30 | 33.6675 | 34.4925 | 32.865002 | 34.3475 | 34.079105 | 97,422,800 | 33.843126 | 35.026008 | 35.026008 | 32.865002 | 36.2495 | 36.264 | 36.84305 | 2.193535 | 36.23035 | 36.654096 | 39.307578 | 1.627498 | 2.236723 | 2.282549 | 40.526398 | down | 36.23035 | 36.654096 | -0.423747 | -0.281699 | -0.142047 | 40.651069 | 31.87693 | 43.392955 | 36.485001 | 35.667501 | 39.259376 | 50.481251 | 37.66 |
NVDA | 2019-01-31 | 34.314999 | 36.297501 | 34.095001 | 35.9375 | 35.656673 | 84,285,200 | 35.16125 | 34.434567 | 36.297501 | 34.095001 | 35.545 | 36.358125 | 36.54985 | 2.13332 | 36.185296 | 36.601015 | 39.175418 | 2.2025 | 2.234279 | 2.274544 | 40.526398 | down | 36.185296 | 36.601015 | -0.415719 | -0.308503 | -0.107216 | 40.624765 | 32.091484 | 47.997222 | 36.485001 | 35.667501 | 38.730626 | 49.652502 | 40.285 |
NVDA | 2019-02-01 | 36.125 | 36.697498 | 35.645 | 36.182499 | 35.899769 | 62,504,800 | 36.162499 | 34.797909 | 36.697498 | 34.797909 | 34.774 | 36.567375 | 36.45135 | 1.872377 | 36.184866 | 36.570014 | 39.058049 | 1.052498 | 2.149866 | 2.152339 | 40.526398 | down | 36.184866 | 36.570014 | -0.385148 | -0.323832 | -0.061316 | 40.312129 | 32.82262 | 48.689764 | 36.485001 | 35.667501 | 37.980001 | 48.451248 | 40.630001 |
NVDA | 2019-02-04 | 36.342499 | 37.669998 | 36.119999 | 37.294998 | 37.003571 | 52,859,200 | 36.856874 | 35.480204 | 37.669998 | 35.480204 | 35.3325 | 36.729749 | 36.47375 | 1.780929 | 36.355655 | 36.623717 | 38.98891 | 1.549999 | 2.107018 | 2.092105 | 40.526398 | down | 36.355655 | 36.623717 | -0.268061 | -0.312678 | 0.044617 | 40.291608 | 33.16789 | 51.826972 | 36.485001 | 35.757501 | 36.06125 | 46.792501 | 42.154999 |
NVDA | 2019-02-05 | 37.415001 | 37.857498 | 37.075001 | 37.487499 | 37.194569 | 54,242,400 | 37.45875 | 36.168539 | 37.857498 | 36.168539 | 36.249999 | 36.811624 | 36.4781 | 1.77599 | 36.529785 | 36.6877 | 38.930031 | 0.782497 | 2.012409 | 1.961144 | 40.526398 | down | 36.529785 | 36.6877 | -0.157915 | -0.281726 | 0.12381 | 40.363603 | 33.259645 | 52.369649 | 36.485001 | 36.071251 | 35.886874 | 46.792501 | 41.389999 |
NVDA | 2019-02-06 | 37.822498 | 38.900002 | 37.767502 | 38.25 | 37.951115 | 70,246,400 | 38.185001 | 36.813644 | 38.900002 | 36.813644 | 37.030499 | 36.976249 | 36.51955 | 1.747446 | 36.794434 | 36.803426 | 38.903363 | 1.412503 | 1.969559 | 1.90628 | 40.526398 | down | 36.794434 | 36.803426 | -0.008993 | -0.227179 | 0.218186 | 40.471141 | 33.481358 | 54.553533 | 36.485001 | 36.071251 | 35.870625 | 46.792501 | 42.452499 |
NVDA | 2019-02-07 | 37.782501 | 37.805 | 36.422501 | 36.855 | 36.567013 | 63,712,000 | 37.216251 | 37.499322 | 37.805 | 36.422501 | 37.213999 | 37.036749 | 36.53165 | 1.719655 | 36.803751 | 36.807247 | 38.823035 | 1.827499 | 1.959412 | 1.898402 | 40.526398 | down | 36.803751 | 36.807247 | -0.003495 | -0.182442 | 0.178947 | 40.476059 | 33.59744 | 50.033658 | 35.825001 | 36.071251 | 35.870625 | 46.792501 | 42.237499 |
NVDA | 2019-02-08 | 36.177502 | 37.150002 | 36.032501 | 37.0425 | 36.75304 | 46,160,400 | 36.600626 | 37.357786 | 37.357786 | 36.032501 | 37.385999 | 37.0735 | 36.50725 | 1.711082 | 36.840482 | 36.824673 | 38.75321 | 1.117501 | 1.899275 | 1.820312 | 40.526398 | down | 36.840482 | 36.824673 | 0.015809 | -0.142792 | 0.158601 | 40.495664 | 33.651335 | 50.625786 | 35.826251 | 36.071251 | 35.70875 | 46.792501 | 43.927502 |
NVDA | 2019-02-11 | 36.5975 | 37.145 | 36.125 | 36.612499 | 36.326416 | 49,518,000 | 36.62 | 36.979206 | 37.145 | 36.125 | 37.2495 | 37.043749 | 36.47085 | 1.7138 | 36.805408 | 36.808956 | 38.669261 | 1.02 | 1.83647 | 1.740281 | 40.526398 | down | 36.805408 | 36.808956 | -0.003549 | -0.114943 | 0.111395 | 40.47135 | 33.616149 | 49.186211 | 35.882502 | 36.3225 | 35.3375 | 46.483751 | 43.599998 |
NVDA | 2019-02-12 | 37 | 37.950001 | 36.855 | 37.7925 | 37.497185 | 59,106,000 | 37.399375 | 36.799603 | 37.950001 | 36.799603 | 37.3105 | 37.052874 | 36.42635 | 1.717456 | 36.957268 | 36.881811 | 38.634878 | 1.337502 | 1.800829 | 1.700003 | 40.526398 | down | 36.957268 | 36.881811 | 0.075457 | -0.076863 | 0.15232 | 40.487786 | 33.617963 | 53.125323 | 36.497502 | 36.485001 | 35.129999 | 45.876251 | 45.985001 |
NVDA | 2019-02-13 | 38.09 | 38.9575 | 37.952499 | 38.220001 | 37.921349 | 60,537,200 | 38.305 | 37.099489 | 38.9575 | 37.099489 | 37.3045 | 37.0905 | 36.40395 | 1.735169 | 37.151535 | 36.980936 | 38.618608 | 1.165 | 1.755413 | 1.646503 | 40.526398 | down | 37.151535 | 36.980936 | 0.170598 | -0.027371 | 0.197969 | 40.560837 | 33.620162 | 54.501435 | 37.30125 | 36.485001 | 35.530625 | 44.972501 | 44.375 |
NVDA | 2019-02-14 | 38.209999 | 38.9175 | 37.775002 | 38.6325 | 38.330612 | 82,726,400 | 38.38375 | 37.702245 | 38.9175 | 37.702245 | 37.66 | 37.161625 | 36.35945 | 1.769146 | 37.379375 | 37.103274 | 38.619153 | 1.142498 | 1.711633 | 1.596102 | 40.526398 | down | 37.379375 | 37.103274 | 0.276101 | 0.033323 | 0.242778 | 40.699917 | 33.623332 | 55.848328 | 37.495001 | 36.485001 | 35.64875 | 43.581251 | 43.445 |
NVDA | 2019-02-15 | 40.737499 | 40.967499 | 39.105 | 39.334999 | 39.027641 | 151,674,800 | 40.036249 | 38.042997 | 40.967499 | 38.042997 | 38.1185 | 37.231875 | 36.29595 | 1.828174 | 37.680241 | 37.268587 | 38.647225 | 2.334999 | 1.756159 | 1.669992 | 40.526398 | down | 37.680241 | 37.268587 | 0.411653 | 0.108989 | 0.302664 | 40.888222 | 33.575527 | 58.122005 | 38.5 | 36.85875 | 35.69375 | 43.3075 | 44.217499 |
NVDA | 2019-02-19 | 39.227501 | 39.9725 | 39.035 | 39.16 | 38.853996 | 55,189,200 | 39.34875 | 39.039623 | 39.9725 | 39.035 | 38.628 | 37.22825 | 36.2936 | 1.824065 | 37.907896 | 37.408692 | 38.667334 | 0.9375 | 1.697684 | 1.596743 | 40.526398 | down | 37.907896 | 37.408692 | 0.499204 | 0.187032 | 0.312172 | 40.87638 | 33.580119 | 57.329982 | 38.5 | 36.85875 | 35.850625 | 43.3075 | 44.125 |
NVDA | 2019-02-20 | 39.455002 | 40.314999 | 39.342499 | 39.637501 | 39.32777 | 54,098,800 | 39.6875 | 39.194187 | 40.314999 | 39.194187 | 38.997 | 37.3505 | 36.2949 | 1.901819 | 38.173989 | 37.573789 | 38.70538 | 1.154999 | 1.658921 | 1.552568 | 40.526398 | down | 38.173989 | 37.573789 | 0.6002 | 0.269666 | 0.330534 | 41.154137 | 33.546862 | 58.972812 | 38.5 | 36.85875 | 35.64625 | 43.3075 | 44.3125 |
NVDA | 2019-02-21 | 39.764999 | 40.012501 | 38.794998 | 38.942501 | 38.638199 | 44,854,800 | 39.37875 | 39.440844 | 40.012501 | 38.794998 | 39.1415 | 37.4315 | 36.3357 | 1.934776 | 38.292222 | 37.675175 | 38.714679 | 1.217503 | 1.627391 | 1.519062 | 40.526398 | down | 38.292222 | 37.675175 | 0.617047 | 0.339142 | 0.277905 | 41.301053 | 33.561947 | 55.616454 | 38.5 | 36.85875 | 35.155001 | 43.3075 | 44.889999 |
NVDA | 2019-02-22 | 39.465 | 39.987499 | 39.327499 | 39.797501 | 39.486519 | 40,174,000 | 39.644375 | 39.409797 | 39.987499 | 39.327499 | 39.3745 | 37.448375 | 36.37235 | 1.954769 | 38.523803 | 37.832384 | 38.757142 | 1.044998 | 1.585791 | 1.471655 | 40.526398 | down | 38.523803 | 37.832384 | 0.691419 | 0.409597 | 0.281821 | 41.357912 | 33.538837 | 58.728411 | 38.54625 | 36.85875 | 35.273126 | 43.3075 | 45.57 |
NVDA | 2019-02-25 | 40.639999 | 41.32 | 39.584999 | 39.672501 | 39.362495 | 65,602,000 | 40.304375 | 39.527086 | 41.32 | 39.527086 | 39.442001 | 37.430125 | 36.42485 | 1.930882 | 38.700526 | 37.968689 | 38.793039 | 1.735001 | 1.596449 | 1.49799 | 40.526398 | down | 38.700526 | 37.968689 | 0.731836 | 0.474045 | 0.257791 | 41.291889 | 33.568361 | 58.087171 | 39.0875 | 37.035 | 35.2125 | 43.3075 | 45.75 |
NVDA | 2019-02-26 | 39.625 | 40.189999 | 38.9375 | 39.275002 | 38.968113 | 48,846,400 | 39.506875 | 39.91573 | 40.189999 | 38.9375 | 39.465001 | 37.66875 | 36.46585 | 1.842932 | 38.788907 | 38.065453 | 38.811939 | 1.252499 | 1.571881 | 1.473441 | 40.526398 | down | 38.788907 | 38.065453 | 0.723454 | 0.523927 | 0.199527 | 41.354614 | 33.982887 | 55.993444 | 39.547501 | 37.035 | 35.633125 | 43.3075 | 47.154999 |
NVDA | 2019-02-27 | 39.130001 | 39.397499 | 38.2775 | 38.852501 | 38.548901 | 50,025,600 | 38.914375 | 39.711303 | 39.711303 | 38.2775 | 39.308001 | 37.966375 | 36.49845 | 1.476487 | 38.79869 | 38.123753 | 38.81353 | 1.119999 | 1.539604 | 1.438097 | 40.526398 | down | 38.79869 | 38.123753 | 0.674937 | 0.554129 | 0.120808 | 40.919348 | 35.013402 | 53.774764 | 39.547501 | 37.035 | 36.082499 | 43.3075 | 47.064999 |
NVDA | 2019-02-28 | 38.75 | 38.974998 | 38.34 | 38.564999 | 38.303085 | 32,494,400 | 38.657499 | 39.312839 | 39.312839 | 38.34 | 39.232501 | 38.17725 | 36.5375 | 1.209458 | 38.762738 | 38.156438 | 38.803784 | 0.634998 | 1.474989 | 1.357787 | 40.526398 | down | 38.762738 | 38.156438 | 0.6063 | 0.564563 | 0.041737 | 40.596166 | 35.758334 | 52.257355 | 39.79875 | 37.035 | 36.23625 | 42.733751 | 47.737499 |
NVDA | 2019-03-01 | 39.067501 | 39.537498 | 38.48 | 39.112499 | 38.846867 | 35,718,800 | 39.049375 | 38.985169 | 39.537498 | 38.48 | 39.0955 | 38.336 | 36.60185 | 1.103753 | 38.816547 | 38.227257 | 38.81589 | 1.057498 | 1.445168 | 1.327758 | 40.526398 | down | 38.816547 | 38.227257 | 0.58929 | 0.569509 | 0.019782 | 40.543507 | 36.128493 | 54.869074 | 39.79875 | 37.035 | 36.23625 | 42.733751 | 47.947498 |
NVDA | 2019-03-04 | 39.5 | 39.73 | 38.625 | 39.195 | 38.928802 | 40,999,200 | 39.2625 | 39.017272 | 39.73 | 38.625 | 39 | 38.486625 | 36.65105 | 0.994556 | 38.874771 | 38.298942 | 38.830757 | 1.105 | 1.420871 | 1.305482 | 40.526398 | down | 38.874771 | 38.298942 | 0.575829 | 0.570773 | 0.005056 | 40.475738 | 36.497512 | 55.266188 | 39.79875 | 37.035 | 36.548126 | 42.733751 | 47.314999 |
NVDA | 2019-03-05 | 39.037498 | 39.514999 | 38.490002 | 39.130001 | 38.864243 | 36,292,400 | 39.043125 | 39.139886 | 39.514999 | 38.490002 | 38.971 | 38.578375 | 36.7411 | 0.962981 | 38.914037 | 38.360502 | 38.842492 | 1.024997 | 1.392594 | 1.277434 | 40.526398 | down | 38.914037 | 38.360502 | 0.553535 | 0.567325 | -0.01379 | 40.504337 | 36.652414 | 54.856642 | 39.79875 | 37.035 | 36.999376 | 41.986249 | 48.025002 |
NVDA | 2019-03-06 | 39.040001 | 39.125 | 37.985001 | 38.012501 | 37.754341 | 40,352,400 | 38.540626 | 39.091505 | 39.125 | 37.985001 | 38.803 | 38.604625 | 36.82585 | 0.938524 | 38.775339 | 38.334724 | 38.809944 | 1.145 | 1.374909 | 1.26419 | 40.526398 | down | 38.775339 | 38.334724 | 0.440615 | 0.541983 | -0.101368 | 40.481674 | 36.727577 | 48.238145 | 39.652501 | 37.03625 | 36.076251 | 41.722501 | 47.884998 |
NVDA | 2019-03-07 | 37.775002 | 37.872501 | 36.849998 | 37.314999 | 37.061577 | 45,010,400 | 37.453125 | 38.816066 | 38.816066 | 36.849998 | 38.553 | 38.557875 | 36.9243 | 0.979511 | 38.550671 | 38.259189 | 38.751318 | 1.162503 | 1.359737 | 1.254022 | 40.526398 | down | 38.550671 | 38.259189 | 0.291483 | 0.491883 | -0.2004 | 40.516897 | 36.598853 | 44.619565 | 39.084999 | 37.092501 | 36.076251 | 41.417501 | 47.502499 |
NVDA | 2019-03-08 | 36.415001 | 37.767502 | 36.200001 | 37.66 | 37.404236 | 42,241,600 | 37.010626 | 38.134595 | 38.134595 | 36.200001 | 38.2625 | 38.598125 | 37.0421 | 0.920623 | 38.413645 | 38.214804 | 38.708521 | 1.567501 | 1.374577 | 1.285369 | 40.526398 | down | 38.413645 | 38.214804 | 0.198841 | 0.433275 | -0.234434 | 40.439371 | 36.756879 | 46.747447 | 38.195 | 37.707501 | 36.076251 | 41.417501 | 46.174999 |
NVDA | 2019-03-11 | 37.897499 | 40.514999 | 37.422501 | 40.285 | 40.011414 | 85,972,800 | 39.03 | 37.572611 | 40.514999 | 37.422501 | 38.4805 | 38.76025 | 37.1823 | 0.917757 | 38.701546 | 38.368152 | 38.770344 | 3.092498 | 1.497286 | 1.466082 | 40.526398 | down | 38.701546 | 38.368152 | 0.333394 | 0.413298 | -0.079905 | 40.595764 | 36.924737 | 59.49872 | 38.3575 | 38.4825 | 36.076251 | 41.417501 | 47.052502 |
NVDA | 2019-03-12 | 40.564999 | 41.0975 | 39.797501 | 40.630001 | 40.354065 | 57,957,600 | 40.5225 | 38.301305 | 41.0975 | 38.301305 | 38.7805 | 38.961125 | 37.33905 | 0.860825 | 38.998231 | 38.535697 | 38.843272 | 1.299999 | 1.483194 | 1.449474 | 36.099078 | up | 38.998231 | 38.535697 | 0.462535 | 0.423146 | 0.039389 | 40.682776 | 37.239474 | 60.826368 | 38.648751 | 38.676251 | 36.076251 | 41.220001 | 46.822498 |
NVDA | 2019-03-13 | 41.0075 | 42.450001 | 40.932499 | 42.154999 | 41.868721 | 76,890,000 | 41.63625 | 39.411903 | 42.450001 | 39.411903 | 39.609 | 39.17925 | 37.5139 | 1.075149 | 39.483888 | 38.803793 | 38.973144 | 1.82 | 1.507251 | 1.486527 | 37.23167 | up | 39.483888 | 38.803793 | 0.680095 | 0.474535 | 0.205559 | 41.329548 | 37.028952 | 66.11407 | 39.325001 | 39.241251 | 36.121251 | 37.392499 | 46.575001 |
NVDA | 2019-03-14 | 42.247501 | 42.3675 | 41.3125 | 41.389999 | 41.108891 | 51,938,400 | 41.829375 | 40.524076 | 42.3675 | 40.524076 | 40.424 | 39.33775 | 37.6742 | 1.156851 | 39.777136 | 38.995364 | 39.067922 | 1.055 | 1.474948 | 1.443374 | 37.509878 | up | 39.777136 | 38.995364 | 0.781772 | 0.535983 | 0.245789 | 41.651452 | 37.024049 | 61.620657 | 39.325001 | 39.241251 | 36.278126 | 37.392499 | 47.1175 |
NVDA | 2019-03-15 | 41.825001 | 42.8825 | 41.790001 | 42.452499 | 42.164181 | 66,148,400 | 42.2375 | 41.176726 | 42.8825 | 41.176726 | 41.3825 | 39.52875 | 37.84215 | 1.335791 | 40.18873 | 39.251448 | 39.200651 | 1.492501 | 1.476202 | 1.448287 | 37.991391 | up | 40.18873 | 39.251448 | 0.937282 | 0.616243 | 0.321039 | 42.200333 | 36.857167 | 65.162147 | 39.541251 | 39.457501 | 36.278126 | 37.392499 | 47.6675 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.