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 | 2019-12-31 | 57.724998 | 58.919998 | 57.532501 | 58.825001 | 58.593285 | 23,100,400 | 58.250625 | 59.025055 | 59.025055 | 57.532501 | 59.115 | 56.3555 | 53.66015 | 2.891102 | 58.080233 | 56.250281 | 53.770672 | 1.387497 | 1.227718 | 1.193403 | 56.365325 | up | 58.080233 | 56.250281 | 1.829952 | 1.783891 | 0.046061 | 62.137703 | 50.573297 | 65.859187 | 58.895001 | 55.272499 | 51.077501 | 47.983752 | 62.897499 |
NVDA | 2020-01-02 | 59.6875 | 59.977501 | 59.18 | 59.977501 | 59.741241 | 23,753,600 | 59.705626 | 58.63784 | 59.977501 | 58.63784 | 59.179501 | 56.758625 | 53.87965 | 2.800015 | 58.37212 | 56.526371 | 54.014077 | 1.1525 | 1.222345 | 1.189313 | 56.365325 | up | 58.37212 | 56.526371 | 1.845749 | 1.796263 | 0.049486 | 62.358654 | 51.158596 | 69.941902 | 58.9925 | 55.272499 | 51.077501 | 47.983752 | 65.7425 |
NVDA | 2020-01-03 | 58.775002 | 59.4575 | 58.525002 | 59.017502 | 58.785023 | 20,538,400 | 58.943752 | 59.171733 | 59.4575 | 58.525002 | 59.023501 | 57.09175 | 54.08195 | 2.640302 | 58.47141 | 56.710899 | 54.21029 | 1.452499 | 1.238784 | 1.215632 | 56.365325 | up | 58.47141 | 56.710899 | 1.76051 | 1.789112 | -0.028602 | 62.372355 | 51.811146 | 63.165916 | 58.9925 | 55.272499 | 52.155626 | 48.841252 | 66.972504 |
NVDA | 2020-01-06 | 58.080002 | 59.317501 | 57.817501 | 59.264999 | 59.031555 | 26,263,600 | 58.620001 | 59.057742 | 59.317501 | 57.817501 | 59.033001 | 57.44575 | 54.2918 | 2.412612 | 58.5935 | 56.900092 | 54.408514 | 1.5 | 1.257443 | 1.244069 | 56.365325 | up | 58.5935 | 56.900092 | 1.693408 | 1.769971 | -0.076563 | 62.270974 | 52.620527 | 64.130725 | 58.9925 | 55.272499 | 52.155626 | 48.841252 | 68.135002 |
NVDA | 2020-01-07 | 59.549999 | 60.442501 | 59.0975 | 59.982498 | 59.746223 | 31,485,600 | 59.768125 | 58.838871 | 60.442501 | 58.838871 | 59.4135 | 57.79275 | 54.50715 | 2.238791 | 58.807192 | 57.128418 | 54.627101 | 1.345001 | 1.263697 | 1.254162 | 56.365325 | up | 58.807192 | 57.128418 | 1.678774 | 1.751732 | -0.072958 | 62.270332 | 53.315168 | 66.842245 | 58.987501 | 55.272499 | 52.155626 | 48.841252 | 67.695 |
NVDA | 2020-01-08 | 59.939999 | 60.509998 | 59.537498 | 60.095001 | 59.858284 | 27,710,800 | 60.020624 | 59.303498 | 60.509998 | 59.303498 | 59.6675 | 58.145375 | 54.68635 | 1.993148 | 59.005317 | 57.348165 | 54.841529 | 0.9725 | 1.242897 | 1.225996 | 56.365325 | up | 59.005317 | 57.348165 | 1.657151 | 1.732816 | -0.075664 | 62.13167 | 54.15908 | 67.260166 | 59.02125 | 55.301249 | 52.623126 | 48.841252 | 72.447502 |
NVDA | 2020-01-09 | 60.962502 | 61.482498 | 60.215 | 60.755001 | 60.515678 | 25,511,200 | 60.85375 | 59.662061 | 61.482498 | 59.662061 | 59.823 | 58.508375 | 54.8675 | 1.747613 | 59.274499 | 57.600523 | 55.07343 | 1.387497 | 1.253226 | 1.242146 | 57.122312 | up | 59.274499 | 57.600523 | 1.673975 | 1.721048 | -0.047072 | 62.003602 | 55.013149 | 69.674933 | 59.5075 | 55.787499 | 52.8925 | 48.841252 | 74.142502 |
NVDA | 2020-01-10 | 61.8325 | 62.137501 | 60.9375 | 61.080002 | 60.839397 | 31,629,600 | 61.496876 | 60.257906 | 62.137501 | 60.257906 | 60.2355 | 58.845625 | 55.0745 | 1.538118 | 59.552269 | 57.858263 | 55.308981 | 1.3825 | 1.26246 | 1.256181 | 57.768957 | up | 59.552269 | 57.858263 | 1.694006 | 1.715639 | -0.021633 | 61.921861 | 55.76939 | 70.8164 | 59.835001 | 57.0075 | 52.5625 | 48.841252 | 78.675003 |
NVDA | 2020-01-13 | 61.915001 | 63.247501 | 61.6875 | 62.994999 | 62.746853 | 31,984,000 | 62.46125 | 60.877391 | 63.247501 | 60.877391 | 60.9815 | 59.1945 | 55.3194 | 1.650121 | 60.081919 | 58.238762 | 55.610394 | 2.167499 | 1.327105 | 1.347313 | 58.425562 | up | 60.081919 | 58.238762 | 1.843158 | 1.741143 | 0.102015 | 62.494742 | 55.894259 | 76.443035 | 60.390001 | 57.5625 | 52.5625 | 48.841252 | 77.175003 |
NVDA | 2020-01-14 | 62.564999 | 62.82 | 61.6875 | 61.82 | 61.576481 | 35,908,800 | 62.223125 | 61.66932 | 62.82 | 61.66932 | 61.349001 | 59.485625 | 55.5507 | 1.567976 | 60.349316 | 58.504039 | 55.853908 | 1.307499 | 1.325705 | 1.343332 | 58.425562 | up | 60.349316 | 58.504039 | 1.845278 | 1.76197 | 0.083308 | 62.621578 | 56.349673 | 67.80481 | 60.532501 | 57.98625 | 52.5625 | 48.841252 | 73.517502 |
NVDA | 2020-01-15 | 61.947498 | 62.172501 | 61.1325 | 61.392502 | 61.150677 | 26,310,400 | 61.66125 | 61.946223 | 62.172501 | 61.1325 | 61.608501 | 59.740875 | 55.7656 | 1.429346 | 60.509807 | 58.717999 | 56.071108 | 1.040001 | 1.305297 | 1.312999 | 58.425562 | up | 60.509807 | 58.717999 | 1.791808 | 1.767938 | 0.02387 | 62.599567 | 56.882184 | 64.929974 | 60.532501 | 57.98625 | 52.5625 | 48.841252 | 68.32 |
NVDA | 2020-01-16 | 61.93 | 62.2925 | 61.695 | 62.232498 | 61.98735 | 28,419,200 | 62.0375 | 61.803736 | 62.2925 | 61.695 | 61.904 | 59.998875 | 55.95775 | 1.387429 | 60.774836 | 58.978332 | 56.312731 | 0.899998 | 1.276347 | 1.271698 | 58.425562 | up | 60.774836 | 58.978332 | 1.796504 | 1.773651 | 0.022853 | 62.773733 | 57.224018 | 67.817343 | 60.532501 | 58.03125 | 52.56625 | 48.841252 | 65.512497 |
NVDA | 2020-01-17 | 62.424999 | 62.5 | 61.842499 | 62.32 | 62.074509 | 25,379,200 | 62.271875 | 61.920618 | 62.5 | 61.842499 | 62.152 | 60.246 | 56.1561 | 1.335129 | 61.012554 | 59.225863 | 56.54831 | 0.657501 | 1.232144 | 1.210279 | 58.540413 | up | 61.012554 | 59.225863 | 1.786691 | 1.776259 | 0.010432 | 62.916258 | 57.575743 | 68.111867 | 61.172501 | 58.411251 | 52.6375 | 48.841252 | 66.912498 |
NVDA | 2020-01-21 | 61.952499 | 62.322498 | 61.642502 | 61.985001 | 61.740826 | 21,791,600 | 61.975625 | 62.096246 | 62.322498 | 61.642502 | 61.95 | 60.402 | 56.35765 | 1.347494 | 61.162161 | 59.430244 | 56.761513 | 0.679996 | 1.192705 | 1.15725 | 58.540413 | up | 61.162161 | 59.430244 | 1.731917 | 1.76739 | -0.035473 | 63.096988 | 57.707013 | 65.63532 | 61.3925 | 58.601252 | 52.518125 | 48.942501 | 63.150002 |
NVDA | 2020-01-22 | 62.439999 | 63.397499 | 62.25 | 62.5275 | 62.281197 | 23,924,000 | 62.65375 | 62.035936 | 63.397499 | 62.035936 | 62.0915 | 60.53625 | 56.5665 | 1.420587 | 61.372213 | 59.65967 | 56.987631 | 1.412498 | 1.208404 | 1.182775 | 59.275424 | up | 61.372213 | 59.65967 | 1.712543 | 1.756421 | -0.043878 | 63.377425 | 57.695076 | 67.684477 | 61.80625 | 59.426251 | 53.14625 | 49.366251 | 67.517502 |
NVDA | 2020-01-23 | 62.93 | 63.299999 | 62.037498 | 63.215 | 62.965996 | 24,451,600 | 62.870624 | 62.344843 | 63.299999 | 62.037498 | 62.456 | 60.71175 | 56.7919 | 1.525434 | 61.655719 | 59.923028 | 57.231841 | 1.262501 | 1.212268 | 1.190748 | 59.275424 | up | 61.655719 | 59.923028 | 1.732691 | 1.751675 | -0.018984 | 63.762618 | 57.660883 | 70.116423 | 62.1675 | 59.795 | 53.668749 | 49.88875 | 69.107498 |
NVDA | 2020-01-24 | 64.375 | 64.875 | 62.075001 | 62.619999 | 62.373325 | 37,351,200 | 63.48625 | 62.607733 | 64.875 | 62.075001 | 62.5335 | 60.86 | 57.0034 | 1.560991 | 61.80407 | 60.122803 | 57.443141 | 2.799999 | 1.325678 | 1.351673 | 59.419982 | up | 61.80407 | 60.122803 | 1.681266 | 1.737593 | -0.056327 | 63.981982 | 57.738019 | 65.520728 | 63.00375 | 60.627501 | 54.114999 | 50.1225 | 66.472504 |
NVDA | 2020-01-27 | 59.560001 | 60.5625 | 58.057499 | 60.049999 | 59.813457 | 47,053,600 | 59.5575 | 63.046992 | 63.046992 | 58.057499 | 62.0795 | 60.872625 | 57.15635 | 1.552946 | 61.534213 | 60.117411 | 57.545371 | 4.5625 | 1.556879 | 1.672756 | 59.419982 | up | 61.534213 | 60.117411 | 1.416802 | 1.673435 | -0.256633 | 63.978516 | 57.766734 | 50.212003 | 61.46625 | 61.106251 | 54.142499 | 50.7125 | 71.127502 |
NVDA | 2020-01-28 | 60.712502 | 62.317501 | 60.177502 | 61.9925 | 61.748299 | 31,097,600 | 61.300001 | 61.302246 | 62.317501 | 60.177502 | 62.081 | 61.011375 | 57.35335 | 1.520921 | 61.604718 | 60.256306 | 57.719768 | 2.267502 | 1.607638 | 1.73223 | 59.419982 | up | 61.604718 | 60.256306 | 1.348412 | 1.60843 | -0.260018 | 64.053217 | 57.969534 | 58.167802 | 61.46625 | 61.203751 | 54.696875 | 51.055001 | 68.322502 |
NVDA | 2020-01-29 | 61.8475 | 62.209999 | 60.985001 | 61.384998 | 61.143192 | 25,884,800 | 61.606875 | 61.301123 | 62.209999 | 60.985001 | 61.852499 | 61.176625 | 57.5321 | 1.356297 | 61.570915 | 60.339913 | 57.863503 | 1.224998 | 1.580307 | 1.681507 | 59.419982 | up | 61.570915 | 60.339913 | 1.231002 | 1.532945 | -0.301942 | 63.889219 | 58.464031 | 55.197182 | 61.46625 | 61.203751 | 55.204374 | 51.5625 | 66.510002 |
NVDA | 2020-01-30 | 60.4025 | 61.587502 | 59.849998 | 61.452499 | 61.21043 | 29,050,400 | 60.823125 | 61.453999 | 61.587502 | 59.849998 | 61.499999 | 61.308 | 57.7402 | 1.238677 | 61.552697 | 60.422327 | 58.004248 | 1.737504 | 1.591535 | 1.687107 | 59.419982 | up | 61.552697 | 60.422327 | 1.130371 | 1.45243 | -0.322059 | 63.785353 | 58.830646 | 55.469308 | 61.46625 | 61.203751 | 55.775625 | 52.44375 | 61.360001 |
NVDA | 2020-01-31 | 60.9925 | 61.112499 | 58.6875 | 59.107498 | 58.874672 | 37,042,000 | 59.974999 | 61.138562 | 61.138562 | 58.6875 | 60.797499 | 61.2645 | 57.86095 | 1.301542 | 61.176513 | 60.324932 | 58.047513 | 2.764999 | 1.675354 | 1.794896 | 64.328266 | down | 61.176513 | 60.324932 | 0.851581 | 1.33226 | -0.480679 | 63.867584 | 58.661416 | 45.198447 | 61.46625 | 61.203751 | 56.143125 | 52.7775 | 65.269997 |
NVDA | 2020-02-03 | 58.924999 | 60.2775 | 58.862499 | 60.0825 | 59.845821 | 25,556,400 | 59.536875 | 60.556781 | 60.556781 | 58.862499 | 60.803999 | 61.31775 | 58.02265 | 1.224264 | 61.008203 | 60.306974 | 58.127316 | 1.415001 | 1.656757 | 1.756906 | 64.328266 | down | 61.008203 | 60.306974 | 0.701229 | 1.206054 | -0.504825 | 63.766278 | 58.869221 | 49.394126 | 61.46625 | 61.203751 | 56.238125 | 53.275 | 61.6175 |
NVDA | 2020-02-04 | 61.5075 | 61.974998 | 61.005001 | 61.782501 | 61.539135 | 27,154,400 | 61.5675 | 60.046828 | 61.974998 | 60.046828 | 60.761999 | 61.443625 | 58.2024 | 1.127712 | 61.127326 | 60.416272 | 58.270657 | 1.892498 | 1.673596 | 1.770466 | 64.328266 | down | 61.127326 | 60.416272 | 0.711054 | 1.107054 | -0.396 | 63.699049 | 59.188201 | 55.754809 | 61.46625 | 61.203751 | 56.613125 | 53.275 | 54.077499 |
NVDA | 2020-02-05 | 62.997501 | 63.099998 | 61.852501 | 62.689999 | 62.44305 | 20,822,000 | 62.66 | 60.807164 | 63.099998 | 60.807164 | 61.022999 | 61.579 | 58.4053 | 1.105369 | 61.367737 | 60.584696 | 58.443964 | 1.317497 | 1.64816 | 1.725169 | 64.328266 | down | 61.367737 | 60.584696 | 0.783041 | 1.042251 | -0.259211 | 63.789738 | 59.368262 | 58.736419 | 61.46625 | 61.203751 | 56.7975 | 53.66375 | 60.209999 |
NVDA | 2020-02-06 | 63.035 | 63.5625 | 62.220001 | 63.5625 | 63.312115 | 21,828,400 | 63.095 | 61.733582 | 63.5625 | 61.733582 | 61.445 | 61.752375 | 58.6221 | 1.131971 | 61.705393 | 60.805275 | 58.644691 | 1.342499 | 1.626327 | 1.686902 | 64.328266 | down | 61.705393 | 60.805275 | 0.900118 | 1.013825 | -0.113706 | 64.016317 | 59.488432 | 61.427737 | 60.81 | 61.203751 | 56.844375 | 53.66375 | 49.099998 |
NVDA | 2020-02-07 | 63.16 | 63.3825 | 62.642502 | 62.897499 | 62.649734 | 18,975,200 | 63.020625 | 62.414291 | 63.3825 | 62.414291 | 62.203 | 61.8595 | 58.774 | 1.133993 | 61.888794 | 60.960254 | 58.811468 | 0.919998 | 1.575875 | 1.610211 | 64.328266 | down | 61.888794 | 60.960254 | 0.92854 | 0.996768 | -0.068228 | 64.127486 | 59.591514 | 58.3063 | 61.125 | 61.346251 | 57.08375 | 53.66375 | 54.317501 |
NVDA | 2020-02-10 | 63.125 | 65.75 | 63.075001 | 65.7425 | 65.483521 | 52,960,800 | 64.423125 | 62.717458 | 65.75 | 62.717458 | 63.335 | 62.092625 | 59.00385 | 1.410785 | 62.481672 | 61.314495 | 59.083273 | 2.852501 | 1.667063 | 1.73444 | 59.209179 | up | 62.481672 | 61.314495 | 1.167177 | 1.03085 | 0.136328 | 64.914195 | 59.271054 | 66.215792 | 62.21875 | 61.783751 | 57.1325 | 53.66375 | 50.705002 |
NVDA | 2020-02-11 | 66.830002 | 68.125 | 66.207497 | 66.972504 | 66.708694 | 63,855,600 | 67.033751 | 63.570292 | 68.125 | 63.570292 | 64.373 | 62.2915 | 59.2521 | 1.777401 | 63.172569 | 61.733606 | 59.392655 | 2.3825 | 1.718165 | 1.799246 | 61.76851 | up | 63.172569 | 61.733606 | 1.438963 | 1.112472 | 0.32649 | 65.846301 | 58.736699 | 68.95763 | 63.40625 | 62.971251 | 57.1325 | 54.105 | 53.2425 |
NVDA | 2020-02-12 | 67.502502 | 68.199997 | 67.112503 | 68.135002 | 67.8666 | 37,464,400 | 67.737501 | 65.302021 | 68.199997 | 65.302021 | 65.462001 | 62.60725 | 59.5311 | 2.19993 | 63.93602 | 62.207784 | 59.735492 | 1.227493 | 1.683117 | 1.742071 | 62.430037 | up | 63.93602 | 62.207784 | 1.728236 | 1.235625 | 0.492611 | 67.00711 | 58.20739 | 71.326187 | 63.443749 | 63.128748 | 57.1325 | 54.105 | 51.4375 |
NVDA | 2020-02-13 | 67.552498 | 68.370003 | 67.277496 | 67.695 | 67.428329 | 52,801,600 | 67.723749 | 66.519761 | 68.370003 | 66.519761 | 66.288501 | 62.922375 | 59.83875 | 2.453544 | 64.514325 | 62.614244 | 60.047629 | 1.092507 | 1.640931 | 1.677115 | 62.792406 | up | 64.514325 | 62.614244 | 1.900081 | 1.368516 | 0.531564 | 67.829462 | 58.015287 | 69.174773 | 63.616251 | 63.213751 | 57.13 | 54.105 | 53.172501 |
NVDA | 2020-02-14 | 71.815002 | 73.7425 | 71.5 | 72.447502 | 72.162117 | 104,192,400 | 72.376251 | 67.121755 | 73.7425 | 67.121755 | 68.198502 | 63.433125 | 60.2494 | 3.239659 | 65.734814 | 63.342634 | 60.533899 | 6.0475 | 1.955686 | 2.114153 | 66.278791 | up | 65.734814 | 63.342634 | 2.39218 | 1.573249 | 0.818931 | 69.912444 | 56.953806 | 77.180944 | 67.373751 | 65.9 | 57.161249 | 54.6775 | 62.294998 |
NVDA | 2020-02-18 | 71.410004 | 74.327499 | 71.214996 | 74.142502 | 73.850441 | 62,016,400 | 72.77375 | 69.749003 | 74.327499 | 69.749003 | 69.878502 | 64.02425 | 60.68515 | 4.01232 | 67.028304 | 64.142624 | 61.06757 | 3.112503 | 2.038316 | 2.213988 | 66.278791 | up | 67.028304 | 64.142624 | 2.88568 | 1.835735 | 1.049945 | 72.048891 | 55.999609 | 79.250852 | 68.09 | 66.192499 | 57.647499 | 55.467499 | 61.404999 |
NVDA | 2020-02-19 | 75.372498 | 78.852501 | 75.372498 | 78.675003 | 78.365082 | 69,433,200 | 77.068125 | 71.261377 | 78.852501 | 71.261377 | 72.219002 | 64.85875 | 61.21495 | 5.142362 | 68.820104 | 65.219097 | 61.758057 | 4.709999 | 2.22915 | 2.463589 | 69.721732 | up | 68.820104 | 65.219097 | 3.601007 | 2.18879 | 1.412218 | 75.143474 | 54.574027 | 83.548349 | 70.536251 | 68.455 | 58.421251 | 55.795 | 64.309998 |
NVDA | 2020-02-20 | 78.192497 | 79.080002 | 74.087502 | 77.175003 | 76.87101 | 81,005,200 | 77.133751 | 74.164751 | 79.080002 | 74.087502 | 74.027002 | 65.591125 | 61.6976 | 5.79456 | 70.105473 | 66.104719 | 62.362643 | 4.9925 | 2.426532 | 2.71648 | 69.721732 | up | 70.105473 | 66.104719 | 4.000754 | 2.551182 | 1.449571 | 77.180246 | 54.002004 | 77.805053 | 70.861252 | 68.568751 | 58.976251 | 56.35 | 63.182499 |
NVDA | 2020-02-21 | 76.047501 | 76.300003 | 72.665001 | 73.517502 | 73.227913 | 76,818,000 | 74.632502 | 75.649251 | 76.300003 | 72.665001 | 75.191502 | 66.106251 | 62.1071 | 6.025543 | 70.630401 | 66.653814 | 62.800089 | 4.510002 | 2.575352 | 2.895832 | 69.721732 | up | 70.630401 | 66.653814 | 3.976586 | 2.836263 | 1.140323 | 78.157336 | 54.055165 | 65.908002 | 71.077502 | 68.568751 | 59.259375 | 56.35 | 66.397499 |
NVDA | 2020-02-24 | 67.547501 | 70.467499 | 67 | 68.32 | 68.050873 | 85,691,600 | 68.33375 | 75.140876 | 75.140876 | 67 | 74.366002 | 66.391251 | 62.4036 | 5.986644 | 70.274954 | 66.777235 | 63.016556 | 6.517502 | 2.856934 | 3.257999 | 78.507748 | down | 70.274954 | 66.777235 | 3.497719 | 2.968554 | 0.529165 | 78.36454 | 54.417962 | 53.409803 | 72.64375 | 68.568751 | 59.259375 | 56.35 | 65.900002 |
NVDA | 2020-02-25 | 69.074997 | 69.697502 | 64.489998 | 65.512497 | 65.254448 | 105,549,600 | 67.193749 | 71.737313 | 71.737313 | 64.489998 | 72.640001 | 66.664375 | 62.62715 | 5.803933 | 69.542269 | 66.683551 | 63.114436 | 5.207504 | 3.024832 | 3.45295 | 77.4526 | down | 69.542269 | 66.683551 | 2.858718 | 2.946587 | -0.087869 | 78.272241 | 55.056509 | 48.103455 | 71.785 | 68.568751 | 59.281876 | 56.4475 | 60.767502 |
NVDA | 2020-02-26 | 65.514999 | 68.862503 | 65.5 | 66.912498 | 66.648903 | 74,773,200 | 66.6975 | 69.465531 | 69.465531 | 65.5 | 70.2875 | 66.910375 | 62.84505 | 5.698808 | 69.137689 | 66.70051 | 63.263379 | 3.362503 | 3.048951 | 3.443905 | 77.4526 | down | 69.137689 | 66.70051 | 2.437178 | 2.844705 | -0.407527 | 78.307992 | 55.512758 | 50.732098 | 71.785 | 68.568751 | 59.791876 | 56.67 | 63.8675 |
NVDA | 2020-02-27 | 63.724998 | 66.75 | 62.2225 | 63.150002 | 62.938869 | 90,641,600 | 63.961875 | 68.081515 | 68.081515 | 62.2225 | 67.4825 | 66.998626 | 62.9881 | 5.621888 | 68.216506 | 66.43751 | 63.258933 | 4.689998 | 3.166169 | 3.568514 | 75.191793 | down | 68.216506 | 66.43751 | 1.778996 | 2.631564 | -0.852567 | 78.242401 | 55.75485 | 44.24579 | 70.651251 | 68.568751 | 59.996876 | 56.67 | 60.977501 |
NVDA | 2020-02-28 | 60.615002 | 68.114998 | 60.447498 | 67.517502 | 67.291771 | 113,325,200 | 64.17375 | 66.021695 | 68.114998 | 60.447498 | 66.2825 | 67.301876 | 63.2127 | 5.468461 | 68.108967 | 66.517509 | 63.425936 | 7.6675 | 3.487692 | 3.978413 | 75.191793 | down | 68.108967 | 66.517509 | 1.591458 | 2.423542 | -0.832084 | 78.238798 | 56.364953 | 51.92895 | 69.76375 | 68.568751 | 60.61625 | 56.744999 | 67.099998 |
NVDA | 2020-03-02 | 69.224998 | 69.397499 | 65.25 | 69.107498 | 68.876434 | 89,074,400 | 68.244999 | 65.097723 | 69.397499 | 65.097723 | 66.439999 | 67.801876 | 63.4534 | 5.126247 | 68.262587 | 66.70936 | 63.648742 | 4.147499 | 3.534821 | 3.995322 | 75.191793 | down | 68.262587 | 66.70936 | 1.553227 | 2.249479 | -0.696252 | 78.05437 | 57.549382 | 54.392957 | 69.76375 | 68.568751 | 60.98125 | 56.744999 | 64.7575 |
NVDA | 2020-03-03 | 69.667503 | 70.267502 | 65.614998 | 66.472504 | 66.250259 | 65,279,200 | 68.005627 | 66.671361 | 70.267502 | 65.614998 | 66.632001 | 68.121376 | 63.6353 | 4.809128 | 67.98719 | 66.691815 | 63.759478 | 4.652504 | 3.614656 | 4.06104 | 75.191793 | down | 67.98719 | 66.691815 | 1.295375 | 2.058658 | -0.763284 | 77.739633 | 58.503119 | 49.834127 | 69.76375 | 68.568751 | 61.815625 | 57.48375 | 66.737503 |
NVDA | 2020-03-04 | 67.550003 | 71.222504 | 66.800003 | 71.127502 | 70.889694 | 59,740,800 | 69.175003 | 67.338494 | 71.222504 | 66.800003 | 67.475002 | 68.588626 | 63.88055 | 4.610718 | 68.470315 | 67.020384 | 64.04842 | 4.75 | 3.695752 | 4.129936 | 75.191793 | down | 68.470315 | 67.020384 | 1.44993 | 1.936913 | -0.486983 | 77.810061 | 59.367191 | 56.733191 | 68.373751 | 68.883751 | 61.28625 | 57.48375 | 65.737503 |
NVDA | 2020-03-05 | 69.125 | 70.800003 | 67.875 | 68.322502 | 68.094078 | 54,032,800 | 69.030626 | 68.256748 | 70.800003 | 67.875 | 68.509502 | 68.870251 | 64.05015 | 4.398603 | 68.447574 | 67.116838 | 64.216031 | 3.252502 | 3.664091 | 4.042192 | 75.191793 | down | 68.447574 | 67.116838 | 1.330737 | 1.815678 | -0.484941 | 77.667456 | 60.073046 | 52.084916 | 65.835001 | 68.883751 | 61.335 | 57.48375 | 67.462502 |
NVDA | 2020-03-06 | 66.519997 | 67.097504 | 64.5 | 66.510002 | 66.287628 | 51,541,200 | 66.156876 | 68.643687 | 68.643687 | 64.5 | 68.308002 | 69.017626 | 64.18625 | 4.258555 | 68.149486 | 67.071887 | 64.305991 | 3.822502 | 3.675406 | 4.020223 | 75.191793 | down | 68.149486 | 67.071887 | 1.077599 | 1.668062 | -0.590463 | 77.534736 | 60.500516 | 49.275503 | 65.835001 | 68.883751 | 61.335 | 57.48375 | 70.987503 |
NVDA | 2020-03-09 | 59.974998 | 64.849998 | 59.544998 | 61.360001 | 61.15485 | 61,416,000 | 61.432499 | 67.400282 | 67.400282 | 59.544998 | 66.758502 | 68.940751 | 64.220351 | 4.386796 | 67.10495 | 66.648784 | 64.190462 | 6.965004 | 3.910377 | 4.314701 | 75.141602 | down | 67.10495 | 66.648784 | 0.456166 | 1.425683 | -0.969517 | 77.714343 | 60.167159 | 42.294726 | 65.383751 | 68.883751 | 61.335 | 57.48375 | 70.209999 |
NVDA | 2020-03-10 | 64.135002 | 65.269997 | 61.497501 | 65.269997 | 65.051773 | 58,064,800 | 64.043124 | 64.41639 | 65.269997 | 61.497501 | 66.518001 | 68.917126 | 64.3298 | 4.406156 | 66.82265 | 66.546652 | 64.232797 | 3.909996 | 3.91035 | 4.274231 | 75.141602 | down | 66.82265 | 66.546652 | 0.275998 | 1.195746 | -0.919748 | 77.729439 | 60.104813 | 48.284953 | 65.383751 | 68.971251 | 61.335 | 57.48375 | 73.675003 |
NVDA | 2020-03-11 | 63.865002 | 64.150002 | 60.642502 | 61.6175 | 61.411484 | 49,996,400 | 62.568752 | 64.229757 | 64.229757 | 60.642502 | 64.616 | 68.649376 | 64.3778 | 4.684461 | 66.021857 | 66.181529 | 64.130236 | 4.627495 | 3.961575 | 4.309557 | 75.141602 | down | 66.021857 | 66.181529 | -0.159672 | 0.924662 | -1.084334 | 78.018297 | 59.280455 | 43.719335 | 65.383751 | 69.3125 | 61.335 | 57.48375 | 73.080002 |
NVDA | 2020-03-12 | 56.365002 | 59.029999 | 53.950001 | 54.077499 | 53.896698 | 81,654,000 | 55.855625 | 63.399254 | 63.399254 | 53.950001 | 61.767 | 67.946501 | 64.29775 | 5.708413 | 64.184264 | 65.284935 | 63.736011 | 7.667499 | 4.226284 | 4.645352 | 70.426055 | down | 64.184264 | 65.284935 | -1.100671 | 0.519596 | -1.620266 | 79.363327 | 56.529675 | 36.125403 | 62.586253 | 66.515002 | 61.335 | 57.48375 | 71.762497 |
NVDA | 2020-03-13 | 57.625 | 60.255001 | 54.9025 | 60.209999 | 60.008694 | 63,483,600 | 58.248125 | 59.62744 | 60.255001 | 54.9025 | 60.506999 | 67.572251 | 64.32545 | 5.96535 | 63.572838 | 64.909013 | 63.597736 | 6.177502 | 4.365656 | 4.798567 | 70.426055 | down | 63.572838 | 64.909013 | -1.336175 | 0.148441 | -1.484616 | 79.50295 | 55.641551 | 44.560049 | 62.586253 | 66.515002 | 61.335 | 57.48375 | 67.377502 |
NVDA | 2020-03-16 | 53.102501 | 56.525002 | 48.5 | 49.099998 | 48.935837 | 72,697,200 | 51.806875 | 58.937782 | 58.937782 | 48.5 | 58.054999 | 66.404876 | 64.1079 | 7.131558 | 61.346248 | 63.737975 | 63.029197 | 11.709999 | 4.890252 | 5.48971 | 68.98163 | down | 61.346248 | 63.737975 | -2.391728 | -0.359592 | -2.032135 | 80.667992 | 52.141759 | 35.431706 | 59.861252 | 63.790001 | 61.006875 | 57.48375 | 71.537498 |
NVDA | 2020-03-17 | 50.227501 | 55.215 | 47.75 | 54.317501 | 54.135902 | 83,363,200 | 51.877501 | 55.372329 | 55.372329 | 47.75 | 55.864499 | 65.413626 | 64.0139 | 7.373157 | 60.264902 | 63.040162 | 62.687562 | 7.465 | 5.074163 | 5.687239 | 68.544216 | down | 60.264902 | 63.040162 | -2.77526 | -0.842726 | -1.932534 | 80.15994 | 50.667311 | 41.493279 | 59.275002 | 63.415001 | 61.235625 | 57.48375 | 71.002502 |
NVDA | 2020-03-18 | 50.025002 | 52.485001 | 45.169998 | 50.705002 | 50.53548 | 87,426,800 | 49.596251 | 53.624915 | 53.624915 | 45.169998 | 53.682 | 64.015125 | 63.8427 | 7.378022 | 58.794148 | 62.126447 | 62.217658 | 9.147503 | 5.365116 | 6.033265 | 66.927295 | down | 58.794148 | 62.126447 | -3.332299 | -1.340641 | -1.991658 | 78.771169 | 49.259082 | 38.778779 | 56.133751 | 62.125 | 62.00125 | 57.92125 | 72.397499 |
NVDA | 2020-03-19 | 50.490002 | 54.182499 | 48.3475 | 53.2425 | 53.064484 | 76,551,200 | 51.565625 | 51.610583 | 54.182499 | 48.3475 | 53.515 | 62.8185 | 63.7079 | 7.065475 | 57.940048 | 61.468377 | 61.865691 | 5.834999 | 5.398679 | 6.013439 | 66.927295 | down | 57.940048 | 61.468377 | -3.528328 | -1.778178 | -1.75015 | 76.94945 | 48.68755 | 41.665597 | 55.219998 | 62.125 | 63.18875 | 59.10875 | 74.269997 |
NVDA | 2020-03-20 | 54.75 | 57.580002 | 51.282501 | 51.4375 | 51.265526 | 80,463,600 | 53.762501 | 51.588104 | 57.580002 | 51.282501 | 51.7605 | 61.7145 | 63.53475 | 7.030685 | 56.939656 | 60.725349 | 61.456742 | 6.297501 | 5.46288 | 6.041845 | 66.927295 | down | 56.939656 | 60.725349 | -3.785692 | -2.179681 | -1.606011 | 75.77587 | 47.653131 | 40.213016 | 55.219998 | 62.125 | 63.286248 | 59.146248 | 72.839996 |
NVDA | 2020-03-23 | 51.427502 | 54.119999 | 49.630001 | 53.172501 | 52.994724 | 64,387,600 | 52.087501 | 52.675302 | 54.119999 | 49.630001 | 52.575001 | 60.957125 | 63.3831 | 7.097223 | 56.360094 | 60.165879 | 61.13187 | 4.489998 | 5.393389 | 5.88666 | 66.927295 | down | 56.360094 | 60.165879 | -3.805785 | -2.504902 | -1.300883 | 75.15157 | 46.76268 | 42.295491 | 54.66 | 62.125 | 63.415001 | 59.231251 | 74.614998 |
NVDA | 2020-03-24 | 57.25 | 63.165001 | 57.012501 | 62.294998 | 62.086723 | 110,164,400 | 59.930625 | 52.381402 | 63.165001 | 52.381402 | 54.1705 | 60.79625 | 63.4074 | 7.024625 | 57.273156 | 60.323591 | 61.177483 | 9.9925 | 5.721897 | 6.297244 | 66.927295 | down | 57.273156 | 60.323591 | -3.050435 | -2.614008 | -0.436427 | 74.8455 | 46.747001 | 51.801629 | 54.1675 | 62.125 | 66.636875 | 61.9175 | 73.07 |
NVDA | 2020-03-25 | 63.450001 | 65.455002 | 60.915001 | 61.404999 | 61.199699 | 79,343,200 | 62.806251 | 56.156013 | 65.455002 | 56.156013 | 56.3105 | 60.520875 | 63.3756 | 6.878675 | 57.908824 | 60.403695 | 61.186405 | 4.540001 | 5.637476 | 6.12152 | 66.927295 | down | 57.908824 | 60.403695 | -2.494871 | -2.590181 | 0.09531 | 74.278225 | 46.763526 | 50.920284 | 55.3125 | 62.125 | 67.14125 | 62.209999 | 70.695 |
NVDA | 2020-03-26 | 63.485001 | 65.555 | 62.5 | 64.309998 | 64.094978 | 69,610,800 | 63.9625 | 59.481132 | 65.555 | 59.481132 | 58.523999 | 60.578875 | 63.4254 | 6.906843 | 58.89362 | 60.693051 | 61.308899 | 4.150001 | 5.531227 | 5.924368 | 66.927295 | down | 58.89362 | 60.693051 | -1.799431 | -2.432031 | 0.6326 | 74.39256 | 46.76519 | 53.689898 | 55.362499 | 62.125 | 69.495626 | 65.365 | 72.822502 |
NVDA | 2020-03-27 | 62.5 | 65.779999 | 62.169998 | 63.182499 | 62.971252 | 63,882,800 | 63.408124 | 61.721816 | 65.779999 | 61.721816 | 60.872999 | 60.362125 | 63.4612 | 6.743729 | 59.553448 | 60.877455 | 61.382373 | 3.610001 | 5.393997 | 5.692931 | 66.927295 | down | 59.553448 | 60.877455 | -1.324007 | -2.210426 | 0.886419 | 73.849583 | 46.874667 | 52.452698 | 55.474999 | 60.735001 | 69.715001 | 65.47875 | 73.434998 |
NVDA | 2020-03-30 | 63.84 | 66.489998 | 63.397499 | 66.397499 | 66.175514 | 60,225,200 | 65.031249 | 62.56497 | 66.489998 | 62.56497 | 63.517999 | 60.226625 | 63.5445 | 6.584098 | 60.606379 | 61.286347 | 61.579045 | 3.307499 | 5.244961 | 5.454388 | 66.927295 | down | 60.606379 | 61.286347 | -0.679968 | -1.904335 | 1.224366 | 73.394822 | 47.058428 | 55.594869 | 55.829998 | 58.196251 | 69.823126 | 65.9025 | 74.447502 |
NVDA | 2020-03-31 | 66.800003 | 68.849998 | 64.4375 | 65.900002 | 65.679688 | 94,996,000 | 66.496876 | 63.798109 | 68.849998 | 63.798109 | 64.238999 | 60.198 | 63.6161 | 6.556702 | 61.420782 | 61.628099 | 61.748494 | 4.412498 | 5.1855 | 5.350199 | 66.927295 | down | 61.420782 | 61.628099 | -0.207317 | -1.564931 | 1.357614 | 73.311404 | 47.084596 | 54.989283 | 58.598749 | 58.196251 | 70.60625 | 65.9025 | 76.217499 |
NVDA | 2020-04-01 | 63.912498 | 65.3825 | 60.32 | 60.767502 | 60.564327 | 65,691,200 | 62.595625 | 65.147493 | 65.3825 | 60.32 | 64.1115 | 59.68 | 63.59175 | 6.036382 | 61.320278 | 61.564351 | 61.710024 | 5.580002 | 5.213678 | 5.373179 | 66.927295 | down | 61.320278 | 61.564351 | -0.244074 | -1.300759 | 1.056686 | 71.752765 | 47.607235 | 49.052809 | 59.24 | 58.196251 | 70.176875 | 65.9475 | 78.125 |
NVDA | 2020-04-02 | 61.060001 | 64 | 60.577499 | 63.8675 | 63.653969 | 67,576,400 | 62.37625 | 63.871559 | 64 | 60.577499 | 64.023 | 59.45725 | 63.61855 | 5.777316 | 61.712158 | 61.734955 | 61.794631 | 3.422501 | 5.085737 | 5.178111 | 66.927295 | down | 61.712158 | 61.734955 | -0.022797 | -1.045167 | 1.02237 | 71.011883 | 47.902617 | 52.39564 | 59.24 | 58.196251 | 70.176875 | 66.327502 | 80.654999 |
NVDA | 2020-04-03 | 63.490002 | 63.907501 | 59.5975 | 60.977501 | 60.773628 | 66,321,200 | 61.993126 | 63.123904 | 63.907501 | 59.5975 | 63.582001 | 59.180625 | 63.5738 | 5.549821 | 61.599134 | 61.678847 | 61.762587 | 4.310001 | 5.030328 | 5.0913 | 66.927295 | down | 61.599134 | 61.678847 | -0.079713 | -0.852076 | 0.772363 | 70.280267 | 48.080983 | 49.157435 | 62.93125 | 58.196251 | 69.610001 | 66.517502 | 78.025002 |
NVDA | 2020-04-06 | 63.810001 | 67.470001 | 63.232498 | 67.099998 | 66.875671 | 72,788,400 | 65.403124 | 62.558515 | 67.470001 | 62.558515 | 63.722501 | 59.467625 | 63.6634 | 5.810739 | 62.445421 | 62.080414 | 61.971897 | 6.4925 | 5.134768 | 5.23142 | 50.593152 | up | 62.445421 | 62.080414 | 0.365007 | -0.60866 | 0.973666 | 71.089103 | 47.846146 | 55.440417 | 64.223749 | 58.196251 | 69.16625 | 67.267502 | 77.800003 |
NVDA | 2020-04-07 | 69.324997 | 69.5625 | 64.324997 | 64.7575 | 64.540985 | 78,452,000 | 66.992499 | 63.98082 | 69.5625 | 63.98082 | 63.494 | 59.442 | 63.75755 | 5.784877 | 62.801125 | 62.278716 | 62.081136 | 5.237503 | 5.142107 | 5.232029 | 51.247663 | up | 62.801125 | 62.278716 | 0.522409 | -0.382446 | 0.904855 | 71.011754 | 47.872246 | 52.754261 | 64.58 | 58.196251 | 69.16625 | 67.636252 | 80.305 |
NVDA | 2020-04-08 | 65.852501 | 66.987503 | 65.150002 | 66.737503 | 66.514389 | 54,244,400 | 66.181877 | 65.486659 | 66.987503 | 65.150002 | 64.688 | 59.698 | 63.85245 | 5.995666 | 63.406722 | 62.608997 | 62.263739 | 2.230003 | 4.934099 | 4.931826 | 51.273274 | up | 63.406722 | 62.608997 | 0.797725 | -0.146412 | 0.944137 | 71.689331 | 47.706669 | 54.74996 | 64.58 | 58.196251 | 69.16625 | 67.730002 | 84.907501 |
NVDA | 2020-04-09 | 68 | 68.230003 | 65.105003 | 65.737503 | 65.517715 | 52,556,400 | 66.768127 | 65.834268 | 68.230003 | 65.105003 | 65.062001 | 60.281 | 63.9395 | 5.987267 | 63.765303 | 62.840738 | 62.399965 | 3.125 | 4.804878 | 4.751143 | 52.414073 | up | 63.765303 | 62.840738 | 0.924565 | 0.067784 | 0.856782 | 72.255534 | 48.306467 | 53.520342 | 64.58 | 57.985001 | 68.628751 | 68.208752 | 87.502502 |
NVDA | 2020-04-13 | 65.137497 | 67.550003 | 64.25 | 67.462502 | 67.236954 | 39,840,800 | 66.100001 | 66.301198 | 67.550003 | 64.25 | 66.359001 | 60.643625 | 64.0597 | 6.198637 | 64.334103 | 63.183091 | 62.598496 | 3.300003 | 4.697387 | 4.606029 | 52.414073 | up | 64.334103 | 63.183091 | 1.151012 | 0.284429 | 0.866583 | 73.040899 | 48.246352 | 55.381877 | 64.58 | 57.366249 | 67.359376 | 68.306252 | 88.055 |
NVDA | 2020-04-14 | 68.75 | 71.330002 | 68.472504 | 70.987503 | 70.750153 | 53,094,800 | 69.885002 | 66.200599 | 71.330002 | 66.200599 | 67.136502 | 61.738001 | 64.297301 | 5.981666 | 65.357703 | 63.761196 | 62.927476 | 3.8675 | 4.638109 | 4.532176 | 56.304724 | up | 65.357703 | 63.761196 | 1.596508 | 0.546845 | 1.049663 | 73.701332 | 49.774669 | 58.995898 | 65.463751 | 58.25 | 67.359376 | 68.306252 | 89.699997 |
NVDA | 2020-04-15 | 69.300003 | 71.042503 | 68.845001 | 70.209999 | 69.975273 | 36,614,800 | 69.849377 | 68.042801 | 71.042503 | 68.042801 | 68.227002 | 62.532625 | 64.499851 | 5.999599 | 66.10421 | 64.238885 | 63.213065 | 2.197502 | 4.46378 | 4.298709 | 57.047625 | up | 66.10421 | 64.238885 | 1.865325 | 0.810541 | 1.054784 | 74.531823 | 50.533427 | 57.882237 | 65.463751 | 58.25 | 67.133751 | 68.306252 | 87.752502 |
NVDA | 2020-04-16 | 71.769997 | 74.75 | 71.637497 | 73.675003 | 73.428673 | 74,562,000 | 72.958124 | 68.946089 | 74.75 | 68.946089 | 69.614502 | 63.681125 | 64.737701 | 5.811909 | 67.268948 | 64.937856 | 63.623338 | 4.540001 | 4.469224 | 4.322838 | 60.225234 | up | 67.268948 | 64.937856 | 2.331091 | 1.114651 | 1.21644 | 75.304943 | 52.057308 | 61.381024 | 67.17375 | 59.959999 | 67.177501 | 68.306252 | 90.262497 |
NVDA | 2020-04-17 | 74.5 | 74.714996 | 71.735001 | 73.080002 | 72.835663 | 53,912,000 | 73.5075 | 70.952106 | 74.714996 | 70.952106 | 71.083002 | 64.673001 | 64.945501 | 5.626465 | 68.162956 | 65.540978 | 63.994187 | 2.979995 | 4.362851 | 4.188554 | 60.659337 | up | 68.162956 | 65.540978 | 2.621978 | 1.416116 | 1.205861 | 75.925931 | 53.42007 | 60.452348 | 68.991249 | 59.959999 | 67.348126 | 68.306252 | 87.177498 |
NVDA | 2020-04-20 | 71.809998 | 73.375 | 71.317497 | 71.762497 | 71.522575 | 44,938,800 | 72.066248 | 72.229803 | 73.375 | 71.317497 | 71.943001 | 65.68925 | 65.109501 | 4.898508 | 68.716732 | 66.001832 | 64.298827 | 2.057503 | 4.198183 | 3.975449 | 60.659337 | up | 68.716732 | 66.001832 | 2.7149 | 1.675873 | 1.039027 | 75.486267 | 55.892234 | 58.347264 | 69.5 | 59.959999 | 64.550627 | 66.515002 | 85.252502 |
NVDA | 2020-04-21 | 70.577499 | 71.192497 | 66.777496 | 67.377502 | 67.152245 | 73,516,000 | 68.981248 | 72.148026 | 72.148026 | 66.777496 | 71.221001 | 66.399501 | 65.199101 | 3.920287 | 68.510696 | 66.103733 | 64.419559 | 4.985001 | 4.254384 | 4.076404 | 60.659337 | up | 68.510696 | 66.103733 | 2.406963 | 1.822091 | 0.584872 | 74.240075 | 58.558926 | 51.872882 | 69.5 | 59.959999 | 64.550627 | 66.515002 | 84.870003 |
NVDA | 2020-04-22 | 69.307503 | 71.967499 | 68.849998 | 71.537498 | 71.298332 | 48,335,600 | 70.415625 | 70.564637 | 71.967499 | 68.849998 | 71.4865 | 66.861626 | 65.315001 | 3.955577 | 68.976358 | 66.506234 | 64.698694 | 4.589997 | 4.278357 | 4.127763 | 60.659337 | up | 68.976358 | 66.506234 | 2.470124 | 1.951698 | 0.518426 | 74.77278 | 58.950471 | 56.773353 | 69.5 | 59.959999 | 61.825627 | 63.790001 | 88.754997 |
NVDA | 2020-04-23 | 71.959999 | 73.285004 | 70.75 | 71.002502 | 70.765121 | 42,416,000 | 71.749376 | 70.490131 | 73.285004 | 70.490131 | 70.952 | 67.341501 | 65.395601 | 3.839214 | 69.288072 | 66.839291 | 64.945902 | 2.535004 | 4.153832 | 3.968487 | 60.659337 | up | 69.288072 | 66.839291 | 2.448781 | 2.051114 | 0.397667 | 75.019929 | 59.663072 | 55.983852 | 69.5 | 59.959999 | 61.345001 | 63.415001 | 88.0625 |
NVDA | 2020-04-24 | 70.900002 | 72.417503 | 70.150002 | 72.397499 | 72.155457 | 35,232,800 | 71.466252 | 71.119754 | 72.417503 | 70.150002 | 70.8155 | 67.745876 | 65.480851 | 3.928 | 69.766446 | 67.25101 | 65.238122 | 2.267501 | 4.019094 | 3.798389 | 60.659337 | up | 69.766446 | 67.25101 | 2.515436 | 2.143979 | 0.371457 | 75.601875 | 59.889876 | 57.638066 | 70.763748 | 61.54875 | 59.129376 | 62.125 | 88.252502 |
NVDA | 2020-04-27 | 73.747498 | 75.875 | 73.5 | 74.269997 | 74.021698 | 47,938,800 | 74.348124 | 71.293003 | 75.875 | 71.293003 | 71.317 | 68.300251 | 65.61235 | 4.031113 | 70.4593 | 67.770935 | 65.592313 | 3.477501 | 3.980408 | 3.7663 | 63.3886 | up | 70.4593 | 67.770935 | 2.688365 | 2.252856 | 0.435509 | 76.362477 | 60.238024 | 59.820861 | 71.326248 | 62.752501 | 58.672499 | 62.125 | 87.695 |
NVDA | 2020-04-28 | 75.75 | 76.050003 | 72.785004 | 72.839996 | 72.596466 | 44,290,400 | 74.356251 | 72.820563 | 76.050003 | 72.785004 | 72.409498 | 68.622375 | 65.6202 | 4.127323 | 70.825561 | 68.146421 | 65.876536 | 3.264999 | 3.929308 | 3.71617 | 63.3886 | up | 70.825561 | 68.146421 | 2.67914 | 2.338113 | 0.341027 | 76.877022 | 60.367729 | 57.388856 | 71.41375 | 62.840002 | 58.672499 | 62.125 | 87.665001 |
NVDA | 2020-04-29 | 74.192497 | 75.144997 | 73.4375 | 74.614998 | 74.365532 | 37,916,000 | 74.347498 | 73.588407 | 75.144997 | 73.4375 | 73.024998 | 69.058125 | 65.62965 | 4.281931 | 71.408551 | 68.625575 | 66.21922 | 2.305001 | 3.813286 | 3.575053 | 63.56609 | up | 71.408551 | 68.625575 | 2.782976 | 2.427085 | 0.355891 | 77.621988 | 60.494263 | 59.585196 | 71.41375 | 66.531252 | 58.3925 | 62.125 | 89.199997 |
NVDA | 2020-04-30 | 74.072502 | 74.614998 | 72.93 | 73.07 | 72.825691 | 37,591,600 | 73.671875 | 73.967952 | 74.614998 | 72.93 | 73.438498 | 69.67325 | 65.51755 | 3.894374 | 71.664159 | 68.954792 | 66.487878 | 1.684998 | 3.661265 | 3.386047 | 63.614357 | up | 71.664159 | 68.954792 | 2.709367 | 2.483542 | 0.225825 | 77.461999 | 61.884501 | 56.83897 | 71.41375 | 67.823752 | 58.14625 | 62.125 | 88.050003 |
NVDA | 2020-05-01 | 71.087502 | 72.224998 | 70.209999 | 70.695 | 70.458641 | 34,209,600 | 71.054375 | 73.819914 | 73.819914 | 70.209999 | 73.097998 | 70.014625 | 65.38795 | 3.650259 | 71.515057 | 69.083696 | 66.652864 | 2.860001 | 3.604032 | 3.333443 | 63.614357 | up | 71.515057 | 69.083696 | 2.431361 | 2.473106 | -0.041744 | 77.315143 | 62.714108 | 52.809651 | 71.41375 | 67.823752 | 58.71875 | 62.125 | 90.459999 |
NVDA | 2020-05-04 | 70.220001 | 72.959999 | 70.220001 | 72.822502 | 72.579018 | 31,755,600 | 71.555626 | 72.437144 | 72.959999 | 70.220001 | 72.808499 | 70.606875 | 65.37405 | 3.01193 | 71.716203 | 69.360645 | 66.89481 | 2.739998 | 3.542315 | 3.274098 | 63.614357 | up | 71.716203 | 69.360645 | 2.355558 | 2.449596 | -0.094038 | 76.630736 | 64.583015 | 55.830304 | 72.450001 | 67.823752 | 58.74375 | 62.125 | 93.667503 |
NVDA | 2020-05-05 | 73.8675 | 75.067497 | 72.822502 | 73.434998 | 73.189484 | 36,889,600 | 73.798124 | 71.996385 | 75.067497 | 71.996385 | 72.9275 | 70.923625 | 65.47635 | 2.956316 | 71.980633 | 69.662449 | 67.151288 | 2.244995 | 3.44965 | 3.171188 | 64.431435 | up | 71.980633 | 69.662449 | 2.318184 | 2.423314 | -0.10513 | 76.836256 | 65.010994 | 56.689823 | 73.100003 | 67.823752 | 58.105 | 62.125 | 87.962502 |
NVDA | 2020-05-06 | 74.232498 | 75.5 | 73.852501 | 74.447502 | 74.198593 | 32,346,400 | 74.508125 | 72.897255 | 75.5 | 72.897255 | 72.894 | 71.408125 | 65.65505 | 2.673043 | 72.360151 | 70.016897 | 67.437414 | 2.065002 | 3.350746 | 3.060569 | 65.494542 | up | 72.360151 | 70.016897 | 2.343254 | 2.407302 | -0.064048 | 76.754212 | 66.062039 | 58.13996 | 73.100003 | 67.823752 | 57.013125 | 62.125 | 89.324997 |
NVDA | 2020-05-07 | 75.845001 | 76.852501 | 75.330002 | 76.217499 | 75.962677 | 37,373,200 | 76.061251 | 73.70269 | 76.852501 | 73.70269 | 73.5235 | 71.882125 | 65.84115 | 2.641569 | 72.953589 | 70.476201 | 67.781731 | 2.404999 | 3.283193 | 2.995012 | 67.106214 | up | 72.953589 | 70.476201 | 2.477388 | 2.421319 | 0.056069 | 77.165264 | 66.598986 | 60.622131 | 73.53125 | 68.225001 | 58.3975 | 62.125 | 91.737503 |
NVDA | 2020-05-08 | 76.9375 | 78.1875 | 76.597504 | 78.125 | 77.8638 | 33,921,600 | 77.461876 | 74.88197 | 78.1875 | 74.88197 | 75.0095 | 72.5015 | 66.14065 | 2.576457 | 73.749191 | 71.042779 | 68.18735 | 1.970001 | 3.189393 | 2.892511 | 68.714968 | up | 73.749191 | 71.042779 | 2.706412 | 2.478338 | 0.228075 | 77.654414 | 67.348586 | 63.157593 | 74.198749 | 68.8925 | 58.718125 | 62.125 | 90.684998 |
NVDA | 2020-05-11 | 78.074997 | 81.125 | 77.787498 | 80.654999 | 80.385345 | 46,906,000 | 79.410624 | 76.171923 | 81.125 | 76.171923 | 76.576 | 73.161125 | 66.4034 | 2.888365 | 74.811623 | 71.754795 | 68.676277 | 3.337502 | 3.199973 | 2.93701 | 70.645218 | up | 74.811623 | 71.754795 | 3.056828 | 2.594036 | 0.462792 | 78.937855 | 67.384394 | 66.260597 | 75.667499 | 70.36125 | 58.718125 | 62.125 | 92.360001 |
NVDA | 2020-05-12 | 81.235001 | 81.724998 | 77.927498 | 78.025002 | 77.764153 | 49,306,000 | 79.728125 | 77.791273 | 81.724998 | 77.791273 | 77.494 | 73.513 | 66.58175 | 3.034597 | 75.305989 | 72.219255 | 69.042894 | 3.7975 | 3.242653 | 3.023059 | 70.75707 | up | 75.305989 | 72.219255 | 3.086734 | 2.692576 | 0.394159 | 79.582193 | 67.443806 | 60.551362 | 75.967499 | 72.478748 | 60.56375 | 62.125 | 92.18 |
NVDA | 2020-05-13 | 79.175003 | 80.785004 | 75.947502 | 77.800003 | 77.539871 | 62,585,200 | 78.426878 | 78.759699 | 80.785004 | 75.947502 | 78.164501 | 73.8925 | 66.8083 | 3.074128 | 75.689683 | 72.632643 | 69.38631 | 4.837502 | 3.356571 | 3.204504 | 70.75707 | up | 75.689683 | 72.632643 | 3.05704 | 2.765468 | 0.291572 | 80.040755 | 67.744245 | 60.074467 | 75.967499 | 72.987499 | 61.21 | 62.125 | 92.612503 |
NVDA | 2020-05-14 | 78.417503 | 80.360001 | 76.875 | 80.305 | 80.036499 | 60,231,200 | 78.989376 | 78.593289 | 80.360001 | 76.875 | 78.982001 | 74.224 | 66.99185 | 3.390621 | 76.399732 | 73.200966 | 69.814494 | 3.485001 | 3.365745 | 3.232553 | 70.75707 | up | 76.399732 | 73.200966 | 3.198766 | 2.852128 | 0.346638 | 81.005243 | 67.442757 | 63.519336 | 75.9725 | 72.987499 | 61.388126 | 62.125 | 95.267502 |
NVDA | 2020-05-15 | 78.897499 | 85.004997 | 78.739998 | 84.907501 | 84.623627 | 98,766,000 | 81.887499 | 78.791332 | 85.004997 | 78.739998 | 80.338501 | 74.815375 | 67.32355 | 4.131165 | 77.70862 | 74.068117 | 70.406376 | 6.264999 | 3.572834 | 3.535798 | 71.265104 | up | 77.70862 | 74.068117 | 3.640503 | 3.009803 | 0.6307 | 83.077705 | 66.553045 | 68.839214 | 78.91375 | 74.627499 | 61.388126 | 62.125 | 94.5 |
NVDA | 2020-05-18 | 87.605003 | 89.165001 | 86.805 | 87.502502 | 87.209938 | 77,446,000 | 87.769377 | 80.339416 | 89.165001 | 80.339416 | 81.708002 | 75.602375 | 67.7434 | 4.939208 | 79.215371 | 75.063256 | 71.076813 | 4.2575 | 3.621739 | 3.607968 | 77.161096 | up | 79.215371 | 75.063256 | 4.152114 | 3.238265 | 0.913849 | 85.480791 | 65.723959 | 71.373929 | 81.508751 | 76.707501 | 61.2825 | 62.125 | 92.355003 |
NVDA | 2020-05-19 | 87.902496 | 90.875 | 87.627502 | 88.055 | 87.760605 | 71,732,000 | 88.615 | 84.054396 | 90.875 | 84.054396 | 83.714001 | 76.63625 | 68.2773 | 5.279359 | 80.575314 | 76.025608 | 71.742624 | 3.372498 | 3.603936 | 3.584421 | 78.497988 | up | 80.575314 | 76.025608 | 4.549706 | 3.500553 | 1.049153 | 87.194969 | 66.077531 | 71.898054 | 83.102501 | 78.826248 | 60.973125 | 62.125 | 94.900002 |
NVDA | 2020-05-20 | 89.910004 | 90.43 | 88.887497 | 89.699997 | 89.400101 | 58,753,600 | 89.731875 | 86.334698 | 90.43 | 86.334698 | 86.094 | 77.544375 | 68.7659 | 5.883659 | 81.979111 | 77.038526 | 72.446835 | 2.375 | 3.516155 | 3.463479 | 79.268312 | up | 81.979111 | 77.038526 | 4.940586 | 3.78856 | 1.152026 | 89.311693 | 65.777056 | 73.45636 | 83.411251 | 78.826248 | 61.856876 | 62.125 | 91.550003 |
NVDA | 2020-05-21 | 90.514999 | 90.525002 | 87.375 | 87.752502 | 87.459099 | 76,106,800 | 89.041876 | 88.033286 | 90.525002 | 87.375 | 87.5835 | 78.381875 | 69.2886 | 6.091898 | 82.867325 | 77.832153 | 73.047057 | 3.150002 | 3.490001 | 3.432131 | 79.268312 | up | 82.867325 | 77.832153 | 5.035172 | 4.037882 | 0.99729 | 90.56567 | 66.19808 | 68.605996 | 83.411251 | 78.826248 | 61.856876 | 62.125 | 92 |
NVDA | 2020-05-22 | 88.252502 | 90.93 | 87.1325 | 90.262497 | 89.960724 | 103,876,400 | 89.144375 | 88.537581 | 90.93 | 87.1325 | 88.6545 | 79.275125 | 70.0123 | 6.466479 | 84.005044 | 78.75292 | 73.722172 | 3.7975 | 3.511965 | 3.468668 | 79.268312 | up | 84.005044 | 78.75292 | 5.252124 | 4.280731 | 0.971394 | 92.208083 | 66.342167 | 71.241659 | 83.438751 | 78.853748 | 63.566875 | 62.125 | 94.977501 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.