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 | 2020-05-26 | 91.567497 | 91.817497 | 86.720001 | 87.177498 | 86.886024 | 77,078,000 | 89.320623 | 88.840978 | 91.817497 | 86.720001 | 88.589499 | 79.9205 | 70.55165 | 6.583703 | 84.493114 | 79.376962 | 74.249832 | 5.097496 | 3.625217 | 3.631551 | 79.268312 | up | 84.493114 | 79.376962 | 5.116151 | 4.447815 | 0.668337 | 93.087905 | 66.753095 | 64.116717 | 83.8825 | 79.297497 | 64.475624 | 62.125 | 95.300003 |
NVDA | 2020-05-27 | 86.25 | 86.327499 | 79.967499 | 85.252502 | 84.967461 | 117,589,200 | 84.449375 | 89.080801 | 89.080801 | 79.967499 | 88.028999 | 80.541125 | 71.2747 | 6.465092 | 84.609943 | 79.812188 | 74.681309 | 7.209999 | 3.881273 | 3.989396 | 79.268312 | up | 84.609943 | 79.812188 | 4.797755 | 4.517803 | 0.279952 | 93.471309 | 67.610941 | 60.079055 | 84.346249 | 79.297497 | 64.729999 | 62.125 | 96.122498 |
NVDA | 2020-05-28 | 84.122498 | 87.605003 | 83.792503 | 84.870003 | 84.586258 | 73,489,600 | 85.097502 | 86.765088 | 87.605003 | 83.792503 | 87.063 | 81.053875 | 71.88575 | 6.376407 | 84.649952 | 80.186841 | 75.080866 | 3.8125 | 3.876361 | 3.971706 | 79.268312 | up | 84.649952 | 80.186841 | 4.463111 | 4.506864 | -0.043753 | 93.80669 | 68.301061 | 59.280227 | 85.278748 | 80.333748 | 64.729999 | 62.125 | 98.392502 |
NVDA | 2020-05-29 | 85.544998 | 88.754997 | 84.849998 | 88.754997 | 88.458244 | 74,525,600 | 86.976248 | 85.931295 | 88.754997 | 84.849998 | 87.263499 | 81.838125 | 72.64675 | 6.306959 | 85.281497 | 80.821519 | 75.617106 | 3.904999 | 3.878406 | 3.965035 | 79.268312 | up | 85.281497 | 80.821519 | 4.459978 | 4.497487 | -0.037509 | 94.452043 | 69.224208 | 64.450451 | 85.892498 | 80.98375 | 64.729999 | 62.125 | 98.717499 |
NVDA | 2020-06-01 | 88.332497 | 88.407501 | 86.894997 | 88.0625 | 87.768074 | 38,987,600 | 87.924374 | 86.453771 | 88.407501 | 86.453771 | 86.8235 | 82.7065 | 73.34315 | 5.872635 | 85.709344 | 81.357888 | 76.105161 | 1.86 | 3.734235 | 3.754532 | 79.268312 | up | 85.709344 | 81.357888 | 4.351456 | 4.468281 | -0.116825 | 94.45177 | 70.961231 | 62.91695 | 85.892498 | 80.98375 | 64.729999 | 62.125 | 102.160004 |
NVDA | 2020-06-02 | 87.962502 | 88.372498 | 86.580002 | 88.252502 | 87.957443 | 39,132,000 | 87.791876 | 87.189072 | 88.372498 | 86.580002 | 87.038501 | 83.478 | 74.07945 | 5.50803 | 86.100599 | 81.8686 | 76.581527 | 1.792496 | 3.595539 | 3.558328 | 79.268312 | up | 86.100599 | 81.8686 | 4.231999 | 4.421025 | -0.189026 | 94.49406 | 72.461941 | 63.175841 | 85.892498 | 81.013748 | 66.156249 | 62.125 | 105.089996 |
NVDA | 2020-06-03 | 88.222504 | 88.662498 | 87 | 87.695 | 87.40181 | 36,544,000 | 87.895001 | 87.490474 | 88.662498 | 87 | 87.527 | 84.191 | 74.7699 | 5.042886 | 86.345891 | 82.300185 | 77.01735 | 1.662498 | 3.457465 | 3.368745 | 79.268312 | up | 86.345891 | 82.300185 | 4.045706 | 4.345961 | -0.300255 | 94.276772 | 74.105229 | 61.812238 | 85.892498 | 81.013748 | 67.039374 | 62.125 | 104.792503 |
NVDA | 2020-06-04 | 87.279999 | 89.432503 | 86.775002 | 87.665001 | 87.411774 | 42,428,000 | 87.788126 | 87.692737 | 89.432503 | 86.775002 | 88.086 | 84.851875 | 75.2773 | 4.539772 | 86.548831 | 82.697579 | 77.434905 | 2.657501 | 3.400324 | 3.297621 | 79.268312 | up | 86.548831 | 82.697579 | 3.851252 | 4.247019 | -0.395767 | 93.931419 | 75.772332 | 61.735021 | 85.892498 | 81.013748 | 67.126876 | 62.125 | 100.522499 |
NVDA | 2020-06-05 | 87.945 | 89.970001 | 87.080002 | 89.199997 | 88.942337 | 48,174,800 | 88.54875 | 87.740432 | 89.970001 | 87.080002 | 88.175 | 85.501 | 75.8332 | 4.151775 | 86.956703 | 83.17924 | 77.896281 | 2.889999 | 3.363873 | 3.256859 | 79.268312 | up | 86.956703 | 83.17924 | 3.777463 | 4.153108 | -0.375645 | 93.80455 | 77.19745 | 64.199437 | 85.892498 | 81.013748 | 68.972501 | 62.125 | 103.769997 |
NVDA | 2020-06-08 | 88.772499 | 88.897499 | 86.857498 | 88.050003 | 87.795692 | 38,773,600 | 88.144375 | 88.144591 | 88.897499 | 86.857498 | 88.172501 | 85.99725 | 76.308 | 3.802176 | 87.124903 | 83.540037 | 78.294466 | 2.342499 | 3.290917 | 3.165423 | 79.268312 | up | 87.124903 | 83.540037 | 3.584866 | 4.03946 | -0.454594 | 93.601601 | 78.392899 | 61.028288 | 84.96875 | 81.013748 | 69.618751 | 62.125 | 102.272499 |
NVDA | 2020-06-09 | 88 | 91.097504 | 87.512497 | 90.459999 | 90.198692 | 46,848,800 | 89.2675 | 88.144483 | 91.097504 | 87.512497 | 88.614 | 86.4875 | 76.85355 | 3.708055 | 87.637995 | 84.052627 | 78.771546 | 3.585007 | 3.311924 | 3.207381 | 79.682857 | up | 87.637995 | 84.052627 | 3.585368 | 3.948641 | -0.363273 | 93.903611 | 79.07139 | 64.93705 | 87.445004 | 81.018749 | 69.618751 | 62.125 | 101.347504 |
NVDA | 2020-06-10 | 91.677498 | 95 | 91.535004 | 93.667503 | 93.39695 | 63,218,000 | 92.970001 | 88.705991 | 95 | 88.705991 | 89.808501 | 87.269625 | 77.39895 | 3.471296 | 88.565611 | 84.76484 | 79.355701 | 4.540001 | 3.399643 | 3.340643 | 83.245573 | up | 88.565611 | 84.76484 | 3.800772 | 3.919067 | -0.118296 | 94.212217 | 80.327034 | 69.344024 | 89.924999 | 83.911251 | 70.136876 | 62.125 | 102.014999 |
NVDA | 2020-06-11 | 91.5 | 92.612503 | 87.860001 | 87.962502 | 87.70842 | 58,365,200 | 89.983752 | 90.837996 | 92.612503 | 87.860001 | 89.868001 | 87.77775 | 77.8402 | 2.661524 | 88.472825 | 85.001704 | 79.693223 | 5.807502 | 3.571633 | 3.587329 | 83.245573 | up | 88.472825 | 85.001704 | 3.471122 | 3.829478 | -0.358357 | 93.100798 | 82.454702 | 55.888823 | 90.790001 | 84.426251 | 70.461877 | 60.735001 | 105.107498 |
NVDA | 2020-06-12 | 91.625 | 91.872498 | 87.032501 | 89.324997 | 89.066956 | 57,090,800 | 89.963749 | 90.410874 | 91.872498 | 87.032501 | 89.893001 | 88.22875 | 78.41135 | 2.014088 | 88.603929 | 85.321948 | 80.070939 | 4.839997 | 3.662231 | 3.712596 | 83.245573 | up | 88.603929 | 85.321948 | 3.281981 | 3.719979 | -0.437998 | 92.256926 | 84.200574 | 57.985558 | 90.790001 | 85.165001 | 70.461877 | 60.610001 | 103.285004 |
NVDA | 2020-06-15 | 88.152496 | 91.822502 | 87.4375 | 91.737503 | 91.472534 | 40,000,400 | 89.7875 | 90.187311 | 91.822502 | 87.4375 | 90.630501 | 88.57025 | 78.96875 | 2.000298 | 89.086017 | 85.797174 | 80.528452 | 4.385002 | 3.713857 | 3.779836 | 83.245573 | up | 89.086017 | 85.797174 | 3.288843 | 3.633752 | -0.344909 | 92.570847 | 84.569654 | 61.47721 | 90.887501 | 85.473751 | 70.878125 | 61.01125 | 104.387497 |
NVDA | 2020-06-16 | 92.25 | 92.667503 | 88.387497 | 90.684998 | 90.423058 | 53,571,600 | 90.9975 | 89.987406 | 92.667503 | 88.387497 | 90.675501 | 88.729375 | 79.5629 | 2.037133 | 89.332014 | 86.159235 | 80.926747 | 4.280006 | 3.754296 | 3.829853 | 83.245573 | up | 89.332014 | 86.159235 | 3.172779 | 3.541557 | -0.368778 | 92.803641 | 84.655109 | 59.166995 | 90.887501 | 85.473751 | 71.545625 | 61.678749 | 101.297501 |
NVDA | 2020-06-17 | 91.137497 | 92.989998 | 90.702499 | 92.360001 | 92.093208 | 40,830,400 | 91.797499 | 90.492453 | 92.989998 | 90.492453 | 90.414 | 88.944625 | 80.0681 | 2.184254 | 89.797858 | 86.618551 | 81.37511 | 2.305 | 3.650775 | 3.677368 | 83.245573 | up | 89.797858 | 86.618551 | 3.179307 | 3.469107 | -0.2898 | 93.313133 | 84.576117 | 61.63769 | 90.928749 | 85.473751 | 73.014375 | 63.147499 | 101.945 |
NVDA | 2020-06-18 | 92.269997 | 92.824997 | 91.144997 | 92.18 | 91.913742 | 25,440,800 | 92.104998 | 91.144976 | 92.824997 | 91.144976 | 91.2575 | 89.068625 | 80.61655 | 2.296884 | 90.164342 | 87.03051 | 81.798832 | 1.68 | 3.510006 | 3.477631 | 83.245573 | up | 90.164342 | 87.03051 | 3.133831 | 3.402052 | -0.268221 | 93.662394 | 84.474857 | 61.209074 | 90.928749 | 85.473751 | 74.223123 | 63.447498 | 104.214996 |
NVDA | 2020-06-19 | 92.425003 | 94.449997 | 92.272499 | 92.612503 | 92.344994 | 52,416,000 | 92.940001 | 91.624987 | 94.449997 | 91.624987 | 91.915001 | 89.311625 | 81.13405 | 2.404861 | 90.540982 | 87.443991 | 82.222897 | 2.269997 | 3.421434 | 3.356868 | 83.290645 | up | 90.540982 | 87.443991 | 3.096991 | 3.34104 | -0.244049 | 94.121347 | 84.501903 | 61.894729 | 91.016251 | 85.9375 | 74.477499 | 63.447498 | 102.154999 |
NVDA | 2020-06-22 | 93 | 95.3125 | 92.732498 | 95.267502 | 94.99231 | 39,846,800 | 94.078125 | 92.282494 | 95.3125 | 92.282494 | 92.621001 | 89.561876 | 81.72465 | 2.745327 | 91.268139 | 88.02351 | 82.73445 | 2.699997 | 3.369902 | 3.291181 | 84.148957 | up | 91.268139 | 88.02351 | 3.244628 | 3.321758 | -0.077129 | 95.05253 | 84.071222 | 65.881528 | 91.172501 | 87.026249 | 74.479999 | 63.447498 | 104.654999 |
NVDA | 2020-06-23 | 95.510002 | 96.425003 | 94.074997 | 94.5 | 94.22702 | 37,510,800 | 95.127501 | 93.180309 | 96.425003 | 93.180309 | 93.384001 | 89.928001 | 82.2654 | 2.894809 | 91.765348 | 88.50325 | 83.195844 | 2.350006 | 3.297053 | 3.197063 | 85.65881 | up | 91.765348 | 88.50325 | 3.262098 | 3.309826 | -0.047728 | 95.717618 | 84.138383 | 63.803351 | 91.728752 | 88.196251 | 76.770624 | 65.087498 | 106.139999 |
NVDA | 2020-06-24 | 94.762497 | 95.565002 | 91.445 | 92.355003 | 92.088226 | 44,937,200 | 93.531876 | 94.153905 | 95.565002 | 91.445 | 93.383002 | 90.283126 | 82.69275 | 2.721515 | 91.856064 | 88.788565 | 83.555027 | 4.120002 | 3.355835 | 3.289357 | 85.65881 | up | 91.856064 | 88.788565 | 3.067499 | 3.26136 | -0.193861 | 95.726156 | 84.840096 | 58.271074 | 91.728752 | 88.196251 | 79.108126 | 67.1675 | 106.147499 |
NVDA | 2020-06-25 | 93.557503 | 95.050003 | 91.822502 | 94.900002 | 94.625885 | 37,607,200 | 93.832503 | 93.84289 | 95.050003 | 91.822502 | 93.927002 | 90.784626 | 83.18655 | 2.592599 | 92.324362 | 89.241264 | 83.999928 | 3.227501 | 3.346668 | 3.283172 | 85.65881 | up | 92.324362 | 89.241264 | 3.083098 | 3.225708 | -0.14261 | 95.969824 | 85.599427 | 62.433157 | 91.931252 | 88.196251 | 80.964374 | 68.022499 | 110.102501 |
NVDA | 2020-06-26 | 95 | 95 | 91.25 | 91.550003 | 91.285553 | 59,208,400 | 93.200001 | 93.837696 | 95 | 91.25 | 93.714502 | 90.924376 | 83.54405 | 2.552456 | 92.20523 | 89.412282 | 84.296009 | 3.75 | 3.375477 | 3.329854 | 85.65881 | up | 92.20523 | 89.412282 | 2.792948 | 3.139156 | -0.346208 | 96.029289 | 85.819463 | 54.699286 | 92.40625 | 88.196251 | 81.118749 | 68.022499 | 112.277496 |
NVDA | 2020-06-29 | 91.697502 | 92.044998 | 89 | 92 | 91.734245 | 34,224,800 | 91.185625 | 93.518849 | 93.518849 | 89 | 93.061002 | 91.121251 | 83.92245 | 2.470639 | 92.173656 | 89.603965 | 84.598127 | 3.044998 | 3.351872 | 3.301369 | 85.65881 | up | 92.173656 | 89.603965 | 2.569691 | 3.025263 | -0.455572 | 96.062529 | 86.179973 | 55.496771 | 92.712502 | 88.196251 | 81.118749 | 68.022499 | 112.8675 |
NVDA | 2020-06-30 | 93.139999 | 95.262497 | 92.665001 | 94.977501 | 94.703156 | 36,789,200 | 94.01125 | 92.352237 | 95.262497 | 92.352237 | 93.156502 | 91.457501 | 84.38675 | 2.516856 | 92.605017 | 90.002005 | 85.005161 | 3.262497 | 3.345488 | 3.297482 | 85.65881 | up | 92.605017 | 90.002005 | 2.603012 | 2.940813 | -0.3378 | 96.491213 | 86.423788 | 60.457128 | 92.712502 | 88.196251 | 81.14625 | 68.049999 | 113.355003 |
NVDA | 2020-07-01 | 95.207497 | 95.7575 | 94.129997 | 95.300003 | 95.024719 | 32,664,800 | 95.098749 | 93.181743 | 95.7575 | 93.181743 | 93.745502 | 91.837751 | 84.9452 | 2.492867 | 93.01963 | 90.394449 | 85.40888 | 1.627503 | 3.222775 | 3.130484 | 85.65881 | up | 93.01963 | 90.394449 | 2.625181 | 2.877687 | -0.252505 | 96.823485 | 86.852017 | 60.964638 | 92.712502 | 88.196251 | 81.589998 | 68.493748 | 111.995003 |
NVDA | 2020-07-02 | 96.389999 | 97.375 | 95.782501 | 96.122498 | 95.844833 | 36,405,600 | 96.4175 | 94.140246 | 97.375 | 94.140246 | 93.990001 | 92.260626 | 85.4369 | 2.464955 | 93.496995 | 90.818749 | 85.829022 | 2.074997 | 3.140791 | 3.024935 | 87.503945 | up | 93.496995 | 90.818749 | 2.678246 | 2.837798 | -0.159553 | 97.190537 | 87.330715 | 62.293791 | 93.1875 | 90.583752 | 81.821873 | 68.493748 | 111.650002 |
NVDA | 2020-07-06 | 97.417503 | 99.087502 | 97.125 | 98.392502 | 98.108299 | 31,589,200 | 98.005627 | 95.278873 | 99.087502 | 95.278873 | 95.358501 | 92.720251 | 85.9847 | 2.70916 | 94.25015 | 91.379768 | 86.321708 | 2.965004 | 3.128234 | 3.018942 | 89.049425 | up | 94.25015 | 91.379768 | 2.870382 | 2.844315 | 0.026067 | 98.138572 | 87.30193 | 65.759086 | 94.043751 | 91.96875 | 82.806248 | 68.493748 | 108.5 |
NVDA | 2020-07-07 | 99.462502 | 100.699997 | 98.5075 | 98.717499 | 98.43235 | 35,780,000 | 99.346874 | 96.64225 | 100.699997 | 96.64225 | 96.702001 | 93.253626 | 86.5111 | 2.790184 | 94.937434 | 91.923303 | 86.807817 | 2.307495 | 3.06961 | 2.947797 | 90.760357 | up | 94.937434 | 91.923303 | 3.014131 | 2.878278 | 0.135853 | 98.833994 | 87.673257 | 66.237495 | 94.849999 | 93.64 | 83.438124 | 68.493748 | 114.402496 |
NVDA | 2020-07-08 | 99.9375 | 102.25 | 99.654999 | 102.160004 | 101.864906 | 36,548,000 | 101.000626 | 97.994562 | 102.25 | 97.994562 | 98.138501 | 93.838626 | 87.0689 | 3.345005 | 96.048599 | 92.681577 | 87.409864 | 3.532501 | 3.102674 | 3.006268 | 91.933697 | up | 96.048599 | 92.681577 | 3.367021 | 2.976027 | 0.390994 | 100.528637 | 87.148616 | 70.878828 | 95.625 | 94.415001 | 83.438124 | 68.493748 | 114.43 |
NVDA | 2020-07-09 | 103.802498 | 105.699997 | 102.334999 | 105.089996 | 104.786438 | 49,454,800 | 104.231873 | 99.497594 | 105.699997 | 99.497594 | 100.0965 | 94.409751 | 87.7139 | 4.184134 | 97.439583 | 93.60072 | 88.103202 | 3.539993 | 3.133911 | 3.05964 | 94.838578 | up | 97.439583 | 93.60072 | 3.838863 | 3.148594 | 0.690269 | 102.778018 | 86.041483 | 74.137597 | 97.349999 | 96.2375 | 83.453123 | 70.082499 | 115.639999 |
NVDA | 2020-07-10 | 105.887497 | 106.552498 | 103.787498 | 104.792503 | 104.489799 | 49,767,600 | 105.254999 | 101.864733 | 106.552498 | 101.864733 | 101.830501 | 95.251251 | 88.317451 | 4.499734 | 98.570801 | 94.429741 | 88.757685 | 2.765 | 3.10756 | 3.030176 | 96.07947 | up | 98.570801 | 94.429741 | 4.141061 | 3.347087 | 0.793973 | 104.25072 | 86.251782 | 73.241414 | 97.776249 | 96.66375 | 83.453123 | 70.723749 | 123.370003 |
NVDA | 2020-07-13 | 105.949997 | 107.922501 | 100.25 | 100.522499 | 100.232124 | 45,707,600 | 103.661249 | 103.559866 | 107.922501 | 100.25 | 102.2565 | 95.811126 | 88.866501 | 4.41946 | 98.871063 | 94.881056 | 89.21905 | 7.672501 | 3.433627 | 3.494409 | 96.07947 | up | 98.871063 | 94.881056 | 3.990007 | 3.475671 | 0.514335 | 104.650047 | 86.972205 | 61.710737 | 100.293751 | 97.39 | 83.453123 | 70.723749 | 122.607498 |
NVDA | 2020-07-14 | 100.75 | 104.027496 | 97.855003 | 103.769997 | 103.470261 | 54,267,600 | 101.600624 | 103.610558 | 104.027496 | 97.855003 | 103.267 | 96.412751 | 89.528001 | 4.648775 | 99.624745 | 95.539496 | 89.789675 | 6.172493 | 3.629261 | 3.762217 | 96.07947 | up | 99.624745 | 95.539496 | 4.085249 | 3.597587 | 0.487662 | 105.710302 | 87.1152 | 66.084021 | 101.026249 | 97.39 | 83.453123 | 74.414999 | 121.385002 |
NVDA | 2020-07-15 | 104.142502 | 104.330002 | 100.557503 | 102.272499 | 101.977066 | 40,398,400 | 102.825626 | 102.605591 | 104.330002 | 100.557503 | 103.289499 | 96.992126 | 90.117 | 4.619337 | 100.032092 | 96.038237 | 90.279198 | 3.772499 | 3.639492 | 3.763245 | 96.07947 | up | 100.032092 | 96.038237 | 3.993855 | 3.67684 | 0.317014 | 106.230799 | 87.753453 | 62.536953 | 101.852501 | 97.477501 | 82.991249 | 75.707499 | 121.410004 |
NVDA | 2020-07-16 | 100.150002 | 102.067497 | 98.955002 | 101.347504 | 101.054771 | 34,496,400 | 100.630001 | 102.715609 | 102.715609 | 98.955002 | 102.541 | 97.441501 | 90.675251 | 4.582008 | 100.234463 | 96.431516 | 90.713249 | 3.317497 | 3.616492 | 3.71867 | 96.07947 | up | 100.234463 | 96.431516 | 3.802947 | 3.702062 | 0.100885 | 106.605517 | 88.277485 | 60.381039 | 102.523751 | 97.477501 | 84.231876 | 75.707499 | 126.834999 |
NVDA | 2020-07-17 | 102.254997 | 102.485001 | 100.877502 | 102.014999 | 101.720329 | 26,628,400 | 101.908125 | 101.672805 | 102.485001 | 100.877502 | 101.9855 | 97.933251 | 91.226601 | 4.514877 | 100.508391 | 96.845107 | 91.156455 | 1.607499 | 3.472993 | 3.507553 | 96.07947 | up | 100.508391 | 96.845107 | 3.663284 | 3.694306 | -0.031022 | 106.963006 | 88.903496 | 61.414774 | 102.888752 | 97.477501 | 86.918125 | 77.29875 | 127.202499 |
NVDA | 2020-07-20 | 102.7425 | 105.3125 | 101.567497 | 105.107498 | 104.803886 | 28,485,200 | 103.682499 | 101.790465 | 105.3125 | 101.567497 | 102.902499 | 98.558001 | 91.8044 | 4.603497 | 101.215946 | 97.457136 | 91.703555 | 3.745003 | 3.492422 | 3.531298 | 96.07947 | up | 101.215946 | 97.457136 | 3.75881 | 3.707207 | 0.051603 | 107.764994 | 89.351007 | 65.859293 | 102.888752 | 97.477501 | 87.608126 | 77.29875 | 127.5 |
NVDA | 2020-07-21 | 105.129997 | 105.599998 | 102.8675 | 103.285004 | 102.986664 | 27,703,600 | 104.220625 | 102.736482 | 105.599998 | 102.736482 | 102.805501 | 98.958876 | 92.307601 | 4.650719 | 101.534263 | 97.88883 | 92.157729 | 2.732498 | 3.438142 | 3.451418 | 96.07947 | up | 101.534263 | 97.88883 | 3.645433 | 3.694852 | -0.049419 | 108.260315 | 89.657437 | 61.372666 | 102.888752 | 97.680001 | 87.977501 | 77.29875 | 127.730003 |
NVDA | 2020-07-22 | 103.675003 | 106.025002 | 102.915001 | 104.387497 | 104.085983 | 36,729,200 | 104.250626 | 103.478553 | 106.025002 | 102.915001 | 103.2285 | 99.453251 | 92.782251 | 4.67724 | 101.973222 | 98.370213 | 92.637328 | 3.110001 | 3.414703 | 3.417277 | 96.07947 | up | 101.973222 | 98.370213 | 3.603009 | 3.676483 | -0.073474 | 108.80773 | 90.098771 | 63.014137 | 102.888752 | 98.154999 | 88.180626 | 77.29875 | 126.282501 |
NVDA | 2020-07-23 | 104.5 | 105.470001 | 100.3125 | 101.297501 | 101.004906 | 41,166,000 | 102.895001 | 103.86459 | 105.470001 | 100.3125 | 103.2185 | 99.900375 | 93.247701 | 4.381015 | 101.869265 | 98.587049 | 92.976942 | 5.157501 | 3.539189 | 3.591299 | 96.07947 | up | 101.869265 | 98.587049 | 3.282216 | 3.59763 | -0.315414 | 108.662406 | 91.138345 | 55.850521 | 102.888752 | 98.461251 | 88.180626 | 77.29875 | 131.477493 |
NVDA | 2020-07-24 | 98.75 | 103.647499 | 97.769997 | 101.945 | 101.650536 | 47,329,200 | 100.528124 | 103.379795 | 103.647499 | 97.769997 | 103.2045 | 100.252625 | 93.7306 | 4.238717 | 101.880916 | 98.835786 | 93.328631 | 5.877502 | 3.706211 | 3.819919 | 96.07947 | up | 101.880916 | 98.835786 | 3.04513 | 3.48713 | -0.442 | 108.73006 | 91.775191 | 56.954815 | 101.8975 | 98.461251 | 88.20125 | 77.29875 | 133.744995 |
NVDA | 2020-07-27 | 102.322502 | 104.417503 | 102.177498 | 104.214996 | 103.913986 | 29,213,200 | 103.283125 | 101.95396 | 104.417503 | 101.95396 | 103.026 | 100.885875 | 94.2088 | 3.792738 | 102.240006 | 99.234246 | 93.755547 | 2.472503 | 3.618089 | 3.685178 | 96.07947 | up | 102.240006 | 99.234246 | 3.005759 | 3.390856 | -0.385096 | 108.471351 | 93.300399 | 60.66901 | 101.8975 | 98.461251 | 88.20125 | 79.116249 | 138.210007 |
NVDA | 2020-07-28 | 103.7425 | 103.82 | 102.092499 | 102.154999 | 101.859924 | 27,163,600 | 102.9525 | 102.618542 | 103.82 | 102.092499 | 102.799999 | 101.393625 | 94.55375 | 3.168995 | 102.226928 | 99.450598 | 94.084937 | 2.122497 | 3.511261 | 3.52891 | 96.07947 | up | 102.226928 | 99.450598 | 2.776329 | 3.267951 | -0.491621 | 107.731615 | 95.055634 | 55.950847 | 101.8975 | 98.461251 | 88.476875 | 79.625 | 143.464996 |
NVDA | 2020-07-29 | 103.907501 | 105.162498 | 103.470001 | 104.654999 | 104.352699 | 28,450,800 | 104.29875 | 102.785521 | 105.162498 | 102.785521 | 102.853499 | 101.8775 | 94.8968 | 2.861682 | 102.600477 | 99.836109 | 94.49945 | 3.007499 | 3.475278 | 3.476769 | 96.07947 | up | 102.600477 | 99.836109 | 2.764368 | 3.167234 | -0.402866 | 107.600865 | 96.154135 | 60.014925 | 101.8975 | 98.461251 | 89.099375 | 79.78125 | 130.154999 |
NVDA | 2020-07-30 | 103.75 | 106.230003 | 102.952499 | 106.139999 | 105.83342 | 30,888,000 | 104.768125 | 103.542135 | 106.230003 | 102.952499 | 103.821999 | 102.4195 | 95.2585 | 2.5611 | 103.145019 | 100.303064 | 94.955942 | 3.277504 | 3.461151 | 3.456842 | 96.07947 | up | 103.145019 | 100.303064 | 2.841955 | 3.102178 | -0.260223 | 107.5417 | 97.297299 | 62.243307 | 102 | 98.461251 | 89.962502 | 80.337502 | 126.224998 |
NVDA | 2020-07-31 | 105.6325 | 107.665001 | 104.330002 | 106.147499 | 105.840904 | 38,608,000 | 105.943751 | 104.15513 | 107.665001 | 104.15513 | 104.662498 | 102.92075 | 95.58745 | 2.222447 | 103.606939 | 100.735985 | 95.394826 | 3.334999 | 3.45214 | 3.444658 | 96.07947 | up | 103.606939 | 100.735985 | 2.870954 | 3.055933 | -0.18498 | 107.365645 | 98.475855 | 62.254748 | 102.717499 | 98.461251 | 89.962502 | 80.337502 | 119.129997 |
NVDA | 2020-08-03 | 107.324997 | 110.987503 | 107.152496 | 110.102501 | 109.78447 | 41,272,000 | 108.891874 | 105.04944 | 110.987503 | 105.04944 | 105.839999 | 103.50625 | 96.03445 | 2.492753 | 104.606256 | 101.429801 | 95.971598 | 4.840004 | 3.551274 | 3.584192 | 98.317422 | up | 104.606256 | 101.429801 | 3.176455 | 3.080038 | 0.096417 | 108.491755 | 98.520744 | 67.796562 | 104.37875 | 99.993752 | 90.063751 | 81.60125 | 127.150002 |
NVDA | 2020-08-04 | 110.5 | 112.277496 | 109.059998 | 112.277496 | 111.953186 | 31,033,600 | 111.028748 | 106.970657 | 112.277496 | 106.970657 | 107.864499 | 104.18425 | 96.47475 | 2.927829 | 105.786447 | 102.233334 | 96.611045 | 3.217498 | 3.527432 | 3.547523 | 100.026178 | up | 105.786447 | 102.233334 | 3.553113 | 3.174653 | 0.37846 | 110.039907 | 98.328592 | 70.372748 | 105.023747 | 100.638748 | 90.301251 | 81.60125 | 123.1175 |
NVDA | 2020-08-05 | 112.440002 | 113.717499 | 111.662498 | 112.8675 | 112.541481 | 24,992,400 | 112.671875 | 108.999702 | 113.717499 | 108.999702 | 109.506999 | 104.719624 | 96.98855 | 3.467444 | 106.87584 | 103.02105 | 97.248553 | 2.055001 | 3.422259 | 3.398271 | 102.495186 | up | 106.87584 | 103.02105 | 3.85479 | 3.31068 | 0.54411 | 111.654512 | 97.784736 | 71.049322 | 105.743748 | 103.19125 | 90.454376 | 81.60125 | 121.644997 |
NVDA | 2020-08-06 | 113.497498 | 113.580002 | 111.787498 | 113.355003 | 113.027573 | 24,431,600 | 113.055 | 110.835789 | 113.580002 | 110.835789 | 110.95 | 105.132875 | 97.5506 | 3.970001 | 107.872634 | 103.786528 | 97.880178 | 1.792504 | 3.305848 | 3.237694 | 102.970668 | up | 107.872634 | 103.786528 | 4.086106 | 3.465765 | 0.620341 | 113.072877 | 97.192872 | 71.625893 | 107.904999 | 103.923748 | 90.454376 | 81.60125 | 128.722504 |
NVDA | 2020-08-07 | 113.125 | 115.047501 | 110.375 | 111.995003 | 111.671501 | 34,251,600 | 112.635626 | 111.945394 | 115.047501 | 110.375 | 112.119501 | 105.493 | 98.0931 | 4.254016 | 108.506845 | 104.394563 | 98.433701 | 4.672501 | 3.403466 | 3.381175 | 102.970668 | up | 108.506845 | 104.394563 | 4.112281 | 3.595068 | 0.517213 | 114.001032 | 96.984967 | 67.582247 | 108.57 | 105.415001 | 90.454376 | 81.60125 | 129.910004 |
NVDA | 2020-08-10 | 113.342499 | 114.082497 | 108.565002 | 111.650002 | 111.327499 | 42,779,600 | 111.91 | 112.29051 | 114.082497 | 108.565002 | 112.429001 | 106.049375 | 98.551 | 4.297173 | 108.990407 | 104.932003 | 98.951987 | 5.517495 | 3.554468 | 3.594807 | 102.970668 | up | 108.990407 | 104.932003 | 4.058404 | 3.687736 | 0.370669 | 114.64372 | 97.45503 | 66.555757 | 109 | 106.086251 | 91.885626 | 82.076248 | 125.144997 |
NVDA | 2020-08-11 | 110.737503 | 111.3675 | 107.957497 | 108.5 | 108.186577 | 35,451,200 | 109.640625 | 112.100255 | 112.100255 | 107.957497 | 111.673502 | 106.285875 | 98.95975 | 4.295282 | 108.91496 | 105.196299 | 99.326419 | 3.692505 | 3.564328 | 3.604577 | 102.970668 | up | 108.91496 | 105.196299 | 3.718661 | 3.693921 | 0.02474 | 114.876439 | 97.695311 | 57.907437 | 109 | 106.408749 | 93.006251 | 83.96875 | 124.635002 |
NVDA | 2020-08-12 | 109.907501 | 114.669998 | 109.582497 | 114.402496 | 114.072037 | 46,441,200 | 112.140623 | 110.87044 | 114.669998 | 109.582497 | 111.980501 | 106.892375 | 99.48275 | 4.547729 | 109.759196 | 105.87824 | 99.917638 | 6.169998 | 3.750447 | 3.861119 | 102.970668 | up | 109.759196 | 105.87824 | 3.880957 | 3.731328 | 0.149629 | 115.987834 | 97.796916 | 66.651798 | 109.688752 | 106.408749 | 94.244999 | 85.425 | 121.892502 |
NVDA | 2020-08-13 | 115.459999 | 117.217499 | 113.557503 | 114.43 | 114.099449 | 37,446,000 | 115.16625 | 111.505532 | 117.217499 | 111.505532 | 112.1955 | 107.5465 | 100.01745 | 4.647963 | 110.477782 | 106.511704 | 100.48675 | 3.659996 | 3.743986 | 3.841006 | 103.864482 | up | 110.477782 | 106.511704 | 3.966078 | 3.778278 | 0.1878 | 116.842426 | 98.250574 | 66.686527 | 112.184998 | 107.493748 | 95.020001 | 86.200001 | 125.172501 |
NVDA | 2020-08-14 | 115.300003 | 117.047501 | 114.404999 | 115.639999 | 115.305962 | 36,643,600 | 115.598126 | 113.335891 | 117.047501 | 113.335891 | 112.924499 | 108.22775 | 100.57695 | 4.790851 | 111.271969 | 107.187874 | 101.080995 | 2.642502 | 3.665309 | 3.721156 | 104.562782 | up | 111.271969 | 107.187874 | 4.084095 | 3.839441 | 0.244654 | 117.809452 | 98.646047 | 68.252892 | 112.587498 | 107.493748 | 96.793749 | 87.954998 | 126.377502 |
NVDA | 2020-08-17 | 118.512497 | 124.097504 | 118.172501 | 123.370003 | 123.013641 | 62,130,000 | 121.038126 | 114.467008 | 124.097504 | 114.467008 | 115.2685 | 109.140875 | 101.26035 | 5.799132 | 113.133205 | 108.38655 | 101.955074 | 8.457505 | 4.007608 | 4.194791 | 108.55063 | up | 113.133205 | 108.38655 | 4.746655 | 4.020884 | 0.725771 | 120.739139 | 97.54261 | 76.012469 | 116.027501 | 110.933751 | 97.22 | 88.381249 | 121.237503 |
NVDA | 2020-08-18 | 124.5 | 124.959999 | 120.862503 | 122.607498 | 122.253342 | 50,344,800 | 123.2325 | 117.752567 | 124.959999 | 117.752567 | 118.089999 | 110.107 | 101.9515 | 6.355104 | 114.590788 | 109.439953 | 102.764973 | 4.097496 | 4.014029 | 4.185061 | 110.356067 | up | 114.590788 | 109.439953 | 5.150835 | 4.246874 | 0.903961 | 122.817207 | 97.396792 | 74.088784 | 116.458748 | 111.364998 | 98.841875 | 89.06625 | 123.480003 |
NVDA | 2020-08-19 | 122.964996 | 123.150002 | 120.980003 | 121.385002 | 121.034386 | 62,262,400 | 122.120001 | 120.492534 | 123.150002 | 120.492534 | 119.4865 | 110.956875 | 102.57 | 6.678301 | 115.636052 | 110.324772 | 103.49517 | 2.169999 | 3.882313 | 3.983555 | 110.356067 | up | 115.636052 | 110.324772 | 5.31128 | 4.459755 | 0.851525 | 124.313477 | 97.600273 | 70.98696 | 116.458748 | 111.364998 | 99.208124 | 89.06625 | 128.737503 |
NVDA | 2020-08-20 | 119.75 | 123.75 | 118.787498 | 121.410004 | 121.059296 | 92,138,800 | 120.924376 | 121.306267 | 123.75 | 118.787498 | 120.882501 | 111.9625 | 103.12485 | 6.661489 | 116.524352 | 111.1459 | 104.197713 | 4.962502 | 3.959469 | 4.08145 | 110.356067 | up | 116.524352 | 111.1459 | 5.378452 | 4.643495 | 0.734957 | 125.285477 | 98.639523 | 71.013688 | 116.458748 | 111.364998 | 99.665001 | 89.06625 | 130.350006 |
NVDA | 2020-08-21 | 122.017502 | 128.087494 | 121.952499 | 126.834999 | 126.468628 | 99,986,800 | 124.723124 | 121.115321 | 128.087494 | 121.115321 | 123.121501 | 113.207 | 103.9023 | 7.007509 | 118.110606 | 112.308056 | 105.085449 | 6.67749 | 4.153613 | 4.341054 | 111.996835 | up | 118.110606 | 112.308056 | 5.80255 | 4.875306 | 0.927244 | 127.222018 | 99.191982 | 76.148275 | 118.022496 | 112.928746 | 100.000626 | 89.071251 | 132.257507 |
NVDA | 2020-08-24 | 128.837494 | 129.125 | 125.074997 | 127.202499 | 126.835083 | 49,056,400 | 127.559998 | 122.919222 | 129.125 | 122.919222 | 123.888 | 114.356375 | 104.65985 | 7.332678 | 119.509358 | 113.411348 | 105.952785 | 4.050003 | 4.146213 | 4.311949 | 114.164152 | up | 119.509358 | 113.411348 | 6.098011 | 5.119847 | 0.978164 | 129.02173 | 99.69102 | 76.452572 | 119.353749 | 113.447499 | 100.183127 | 90.372502 | 135.304993 |
NVDA | 2020-08-25 | 126.307503 | 127.612503 | 125.737503 | 127.5 | 127.131706 | 28,907,600 | 126.789377 | 125.23961 | 127.612503 | 125.23961 | 124.866501 | 115.623625 | 105.3751 | 7.303056 | 120.738688 | 114.454952 | 106.797773 | 1.875 | 3.983983 | 4.068254 | 114.470241 | up | 120.738688 | 114.454952 | 6.283736 | 5.352625 | 0.931112 | 130.229737 | 101.017513 | 76.711593 | 121.341252 | 113.447499 | 100.183127 | 90.887501 | 136.145004 |
NVDA | 2020-08-26 | 127.9925 | 128.684998 | 126.777496 | 127.730003 | 127.361038 | 32,124,400 | 127.796249 | 126.014494 | 128.684998 | 126.014494 | 126.135501 | 116.777375 | 106.116 | 7.301726 | 121.814275 | 115.438289 | 107.618645 | 1.907502 | 3.835663 | 3.852179 | 116.174711 | up | 121.814275 | 115.438289 | 6.375986 | 5.557297 | 0.818689 | 131.380827 | 102.173924 | 76.922943 | 121.765 | 113.447499 | 100.284376 | 91.626252 | 130.622498 |
NVDA | 2020-08-27 | 127.815002 | 128.5 | 125.665001 | 126.282501 | 125.917732 | 31,760,400 | 127.065626 | 126.905371 | 128.5 | 125.665001 | 127.11 | 117.7845 | 106.79445 | 7.144731 | 122.501694 | 116.241564 | 108.350561 | 2.834999 | 3.764187 | 3.750461 | 116.174711 | up | 122.501694 | 116.241564 | 6.260131 | 5.697864 | 0.562267 | 132.073962 | 103.495039 | 72.46572 | 123.648751 | 113.447499 | 100.521876 | 91.935002 | 136.425003 |
NVDA | 2020-08-28 | 126.75 | 131.479996 | 126.425003 | 131.477493 | 131.097687 | 53,716,000 | 129.033123 | 126.985499 | 131.479996 | 126.425003 | 128.038499 | 119.051 | 107.5804 | 7.218012 | 123.882586 | 117.370151 | 109.2575 | 5.197495 | 3.866566 | 3.895164 | 117.267007 | up | 123.882586 | 117.370151 | 6.512435 | 5.860778 | 0.651657 | 133.487024 | 104.614976 | 77.503828 | 125.133747 | 114.624997 | 100.675001 | 91.935002 | 137.365005 |
NVDA | 2020-08-31 | 131.827499 | 135.75 | 130.377502 | 133.744995 | 133.358643 | 50,084,000 | 132.924999 | 128.009311 | 135.75 | 128.009311 | 129.346998 | 120.233125 | 108.40305 | 7.60119 | 125.39988 | 118.583102 | 110.217794 | 5.372498 | 3.974133 | 4.042898 | 120.935058 | up | 125.39988 | 118.583102 | 6.816778 | 6.051978 | 0.7648 | 135.435505 | 105.030745 | 79.285454 | 127.268749 | 118.92125 | 100.179375 | 91.935002 | 139.639999 |
NVDA | 2020-09-01 | 134.800003 | 139.9375 | 134.365005 | 138.210007 | 137.85202 | 51,131,600 | 136.828129 | 130.467155 | 139.9375 | 130.467155 | 131.489 | 121.52975 | 109.2619 | 8.347818 | 127.370669 | 120.036947 | 111.315527 | 6.192505 | 4.132588 | 4.257858 | 124.377678 | up | 127.370669 | 120.036947 | 7.333722 | 6.308327 | 1.025395 | 138.225386 | 104.834115 | 82.264112 | 129.362499 | 121.015 | 100.179375 | 91.935002 | 138.387497 |
NVDA | 2020-09-02 | 147.037506 | 147.267502 | 139 | 143.464996 | 143.093399 | 87,401,200 | 144.192501 | 133.647642 | 147.267502 | 133.647642 | 134.635998 | 123.059625 | 110.2412 | 9.412604 | 129.846719 | 121.772358 | 112.576291 | 9.057495 | 4.484367 | 4.737822 | 128.920285 | up | 129.846719 | 121.772358 | 8.074361 | 6.661534 | 1.412827 | 141.884834 | 104.234417 | 84.998253 | 134.610001 | 125.110001 | 100.179375 | 92.398751 | 137.627502 |
NVDA | 2020-09-03 | 138.287506 | 138.845001 | 128.787506 | 130.154999 | 129.817871 | 94,512,800 | 134.018753 | 138.920071 | 138.920071 | 128.787506 | 135.410498 | 123.899625 | 110.9972 | 9.249176 | 129.894147 | 122.393295 | 113.265652 | 14.67749 | 5.212447 | 5.731789 | 128.920285 | up | 129.894147 | 122.393295 | 7.500852 | 6.829397 | 0.671455 | 142.397977 | 105.401273 | 59.83715 | 136.17125 | 125.110001 | 100.179375 | 93.33125 | 142.259995 |
NVDA | 2020-09-04 | 127.837502 | 131.75 | 117.047501 | 126.224998 | 125.898041 | 146,368,400 | 125.715 | 136.469412 | 136.469412 | 117.047501 | 134.359999 | 124.611125 | 111.6237 | 8.8227 | 129.329662 | 122.677124 | 113.773862 | 14.702499 | 5.890308 | 6.62886 | 144.28533 | down | 129.329662 | 122.677124 | 6.652538 | 6.794025 | -0.141488 | 142.256524 | 106.965725 | 54.689348 | 132.157502 | 125.798752 | 100.230625 | 93.945 | 142.482498 |
NVDA | 2020-09-08 | 117.345001 | 125.5 | 117.042503 | 119.129997 | 118.821404 | 79,572,800 | 119.754375 | 131.092206 | 131.092206 | 117.042503 | 131.436999 | 124.985124 | 112.1753 | 8.3924 | 127.760483 | 122.414374 | 113.983906 | 9.182495 | 6.125464 | 6.884223 | 141.923921 | down | 127.760483 | 122.414374 | 5.346109 | 6.504442 | -1.158333 | 141.769924 | 108.200325 | 46.852705 | 132.155003 | 127.209999 | 100.589375 | 93.945 | 140.952499 |
NVDA | 2020-09-09 | 124 | 128.092499 | 122.317497 | 127.150002 | 126.820663 | 73,620,000 | 125.39 | 125.423291 | 128.092499 | 122.317497 | 129.224998 | 125.917625 | 112.8783 | 7.447187 | 127.666563 | 122.765162 | 114.500224 | 8.962502 | 6.32811 | 7.092051 | 141.923921 | down | 127.666563 | 122.765162 | 4.901401 | 6.183834 | -1.282433 | 140.811999 | 111.02325 | 54.746508 | 132.155003 | 127.6125 | 102.186251 | 95.477501 | 139.699997 |
NVDA | 2020-09-10 | 129.892502 | 130.652496 | 121.669998 | 123.1175 | 122.798584 | 69,868,400 | 126.333124 | 125.406645 | 130.652496 | 121.669998 | 125.155499 | 126.353375 | 113.4411 | 6.978148 | 126.966707 | 122.791261 | 114.838156 | 8.982498 | 6.517709 | 7.281096 | 141.923921 | down | 126.966707 | 122.791261 | 4.175446 | 5.782156 | -1.60671 | 140.30967 | 112.39708 | 50.671283 | 132.155003 | 127.6125 | 102.831247 | 96.122498 | 138.115005 |
NVDA | 2020-09-11 | 124.855003 | 126.525002 | 118.957497 | 121.644997 | 121.329918 | 63,692,800 | 122.995625 | 125.869885 | 126.525002 | 118.957497 | 123.453499 | 126.714125 | 113.968 | 6.499374 | 126.147982 | 122.706352 | 115.105091 | 7.567505 | 6.592694 | 7.309737 | 141.923921 | down | 126.147982 | 122.706352 | 3.44163 | 5.314051 | -1.872421 | 139.712873 | 113.715376 | 49.230186 | 132.155003 | 127.6125 | 104.467499 | 96.842499 | 134.977493 |
NVDA | 2020-09-14 | 130.809998 | 133.149994 | 126.3125 | 128.722504 | 128.389114 | 120,174,400 | 129.748749 | 124.432755 | 133.149994 | 124.432755 | 123.953 | 127.36825 | 114.62 | 5.962317 | 126.544063 | 123.151993 | 115.639107 | 11.504997 | 6.943573 | 7.729263 | 141.923921 | down | 126.544063 | 123.151993 | 3.39207 | 4.929655 | -1.537585 | 139.292884 | 115.443616 | 55.745003 | 132.155003 | 127.6125 | 105.914374 | 96.842499 | 136.455002 |
NVDA | 2020-09-15 | 132.800003 | 132.987503 | 128.277496 | 129.910004 | 129.573502 | 72,755,600 | 130.993752 | 127.090752 | 132.987503 | 127.090752 | 126.109001 | 127.69525 | 115.25035 | 5.910611 | 127.0619 | 123.652587 | 116.19875 | 4.710007 | 6.784033 | 7.427337 | 141.923921 | down | 127.0619 | 123.652587 | 3.409313 | 4.625587 | -1.216273 | 139.516472 | 115.874027 | 56.747867 | 132.155003 | 127.6125 | 106.992501 | 97.5075 | 135.247498 |
NVDA | 2020-09-16 | 129.572495 | 130.927505 | 125.137497 | 125.144997 | 124.820847 | 55,638,400 | 127.695624 | 129.042252 | 130.927505 | 125.137497 | 125.708 | 127.822125 | 115.7789 | 5.822225 | 126.766992 | 123.763135 | 116.549583 | 5.790008 | 6.713031 | 7.263604 | 141.923921 | down | 126.766992 | 123.763135 | 3.003856 | 4.30124 | -1.297384 | 139.466575 | 116.177675 | 51.686461 | 127.943752 | 127.6125 | 107.543125 | 99.420002 | 133.610001 |
NVDA | 2020-09-17 | 121.322502 | 125.897499 | 120.347504 | 124.635002 | 124.312157 | 79,251,200 | 123.050627 | 128.368938 | 128.368938 | 120.347504 | 126.011501 | 127.984625 | 116.2284 | 5.676641 | 126.438993 | 123.827718 | 116.866659 | 5.549995 | 6.629957 | 7.092243 | 141.923921 | down | 126.438993 | 123.827718 | 2.611275 | 3.963247 | -1.351972 | 139.337908 | 116.631342 | 51.160512 | 125.096249 | 128.425 | 107.704375 | 99.94875 | 135.902496 |
NVDA | 2020-09-18 | 125.9375 | 126.324997 | 119.887497 | 121.892502 | 121.576775 | 69,846,000 | 123.510624 | 125.709782 | 126.324997 | 119.887497 | 126.061002 | 128.00875 | 116.56445 | 5.648183 | 125.739533 | 123.684369 | 117.063751 | 6.4375 | 6.61621 | 7.026769 | 141.923921 | down | 125.739533 | 123.684369 | 2.055164 | 3.581631 | -1.526467 | 139.305117 | 116.712383 | 48.313429 | 125.096249 | 130.412503 | 108.04875 | 100.813752 | 131.412506 |
NVDA | 2020-09-21 | 119.25 | 125.224998 | 119.044998 | 125.172501 | 124.848267 | 72,104,400 | 122.173124 | 124.610203 | 125.224998 | 119.044998 | 125.351001 | 127.925625 | 116.97205 | 5.678519 | 125.652297 | 123.794601 | 117.381741 | 6.18 | 6.585052 | 6.942092 | 141.923921 | down | 125.652297 | 123.794601 | 1.857697 | 3.236844 | -1.379147 | 139.282663 | 116.568587 | 51.770362 | 126.053746 | 130.836251 | 109.839373 | 101.898751 | 133.967499 |
NVDA | 2020-09-22 | 125.75 | 126.480003 | 121.555 | 126.377502 | 126.050171 | 64,645,200 | 125.040626 | 123.391664 | 126.480003 | 121.555 | 124.644501 | 127.884375 | 117.48915 | 5.687038 | 125.763867 | 123.985927 | 117.734516 | 4.925003 | 6.466477 | 6.740383 | 141.923921 | down | 125.763867 | 123.985927 | 1.77794 | 2.945063 | -1.167123 | 139.258452 | 116.510298 | 53.013682 | 126.053746 | 132.155003 | 110.040623 | 101.996251 | 126.269997 |
NVDA | 2020-09-23 | 125.754997 | 127.269997 | 120.792503 | 121.237503 | 120.92347 | 64,701,200 | 123.76375 | 124.216145 | 127.269997 | 120.792503 | 123.863002 | 127.57125 | 117.8385 | 5.878498 | 125.067504 | 123.78234 | 117.871888 | 6.477494 | 6.467264 | 6.714094 | 141.923921 | down | 125.067504 | 123.78234 | 1.285164 | 2.613083 | -1.32792 | 139.328245 | 115.814255 | 47.400464 | 126.053746 | 132.155003 | 113.480626 | 105.436253 | 130.240005 |
NVDA | 2020-09-24 | 120.722504 | 125.695 | 120.139999 | 123.480003 | 123.160164 | 73,124,000 | 122.509377 | 123.989947 | 125.695 | 120.139999 | 123.632002 | 127.35875 | 118.26265 | 5.948852 | 124.823273 | 123.759945 | 118.091814 | 5.555001 | 6.402102 | 6.598185 | 141.923921 | down | 124.823273 | 123.759945 | 1.063328 | 2.303132 | -1.239804 | 139.256454 | 115.461047 | 49.893191 | 126.097496 | 132.155003 | 113.911873 | 105.908749 | 125.339996 |
NVDA | 2020-09-25 | 124.474998 | 128.835007 | 122.457497 | 128.737503 | 128.404053 | 58,801,600 | 126.126251 | 123.249662 | 128.835007 | 122.457497 | 125.001002 | 127.4815 | 118.81045 | 5.950804 | 125.425462 | 124.128653 | 118.509292 | 6.37751 | 6.400346 | 6.576117 | 141.923921 | down | 125.425462 | 124.128653 | 1.296809 | 2.101868 | -0.805058 | 139.383108 | 115.579893 | 55.247922 | 126.016251 | 132.155003 | 113.911873 | 105.908749 | 125.807503 |
NVDA | 2020-09-28 | 130.402496 | 130.517502 | 127.5 | 130.350006 | 130.012375 | 57,380,800 | 129.692501 | 124.687957 | 130.517502 | 124.687957 | 126.036503 | 127.425126 | 119.37715 | 5.916196 | 126.183084 | 124.589494 | 118.973634 | 3.017502 | 6.158714 | 6.220256 | 141.923921 | down | 126.183084 | 124.589494 | 1.593591 | 2.000212 | -0.406622 | 139.257517 | 115.592735 | 56.773712 | 124.986252 | 132.155003 | 113.911873 | 105.99625 | 130.195007 |
NVDA | 2020-09-29 | 129.375 | 134.427505 | 129.332504 | 132.257507 | 131.914917 | 62,146,000 | 131.348129 | 127.190229 | 134.427505 | 127.190229 | 127.212504 | 127.350752 | 119.92015 | 5.841442 | 127.117611 | 125.157495 | 119.49457 | 5.095001 | 6.082735 | 6.10773 | 141.923921 | down | 127.117611 | 125.157495 | 1.960116 | 1.992193 | -0.032077 | 139.033636 | 115.667867 | 58.573053 | 126.736252 | 132.155003 | 115.475621 | 107.559998 | 137.942505 |
NVDA | 2020-09-30 | 131.574997 | 136.225006 | 131.502502 | 135.304993 | 134.954498 | 68,918,400 | 133.651875 | 129.269179 | 136.225006 | 129.269179 | 130.026002 | 127.205501 | 120.56055 | 5.587821 | 128.377208 | 125.909161 | 120.114586 | 4.722504 | 5.985575 | 5.969208 | 141.923921 | down | 128.377208 | 125.909161 | 2.468047 | 2.087364 | 0.380683 | 138.381143 | 116.029859 | 61.341713 | 127.635002 | 132.155003 | 116.400624 | 108.078751 | 141.600006 |
NVDA | 2020-10-01 | 137.580002 | 137.627502 | 134.607498 | 136.145004 | 135.792343 | 52,500,400 | 136.490001 | 131.460527 | 137.627502 | 131.460527 | 132.559003 | 126.839501 | 121.1957 | 4.623257 | 129.572254 | 126.667372 | 120.74323 | 3.020004 | 5.773749 | 5.674287 | 141.923921 | down | 129.572254 | 126.667372 | 2.904882 | 2.250867 | 0.654014 | 136.086015 | 117.592988 | 62.093727 | 128.33625 | 132.155003 | 117.394375 | 108.078751 | 145.619995 |
NVDA | 2020-10-02 | 132.25 | 135.195007 | 130.509995 | 130.622498 | 130.284164 | 55,249,600 | 132.144375 | 133.975264 | 135.195007 | 130.509995 | 132.936002 | 126.862876 | 121.7822 | 4.642046 | 129.73383 | 126.960344 | 121.130652 | 5.635009 | 5.763839 | 5.67036 | 141.923921 | down | 129.73383 | 126.960344 | 2.773486 | 2.355391 | 0.418095 | 136.146967 | 117.578785 | 54.577 | 128.883751 | 132.155003 | 117.606249 | 108.28125 | 136.307495 |
NVDA | 2020-10-05 | 132.360001 | 136.442505 | 132.227493 | 136.425003 | 136.071625 | 47,982,000 | 134.36375 | 133.05982 | 136.442505 | 132.227493 | 134.151001 | 127.372876 | 122.4718 | 5.105459 | 130.763241 | 127.66143 | 121.730431 | 5.820007 | 5.767851 | 5.685324 | 141.923921 | down | 130.763241 | 127.66143 | 3.101811 | 2.504675 | 0.597136 | 137.583794 | 117.161958 | 60.049295 | 128.883751 | 132.155003 | 118.548125 | 108.756249 | 127.699997 |
NVDA | 2020-10-06 | 138.300003 | 141.419998 | 136.649994 | 137.365005 | 137.009216 | 78,442,000 | 138.43375 | 133.711785 | 141.419998 | 133.711785 | 135.172501 | 128.284627 | 123.134801 | 5.183579 | 131.778897 | 128.380213 | 122.343551 | 4.994995 | 5.712647 | 5.616291 | 141.923921 | down | 131.778897 | 128.380213 | 3.398684 | 2.683477 | 0.715207 | 138.651785 | 117.917469 | 60.871694 | 130.779999 | 132.155003 | 119.879372 | 110.239998 | 134.179993 |
NVDA | 2020-10-07 | 139.997498 | 141.192505 | 138.634995 | 139.639999 | 139.27829 | 41,808,400 | 139.866249 | 136.072768 | 141.192505 | 136.072768 | 136.039502 | 128.909127 | 123.884501 | 5.760014 | 132.988297 | 129.214271 | 123.021844 | 3.8275 | 5.577993 | 5.437412 | 141.923921 | down | 132.988297 | 129.214271 | 3.774026 | 2.901587 | 0.872439 | 140.429154 | 117.389099 | 62.864146 | 131.938748 | 132.155003 | 123.094999 | 112.375 | 134.567505 |
NVDA | 2020-10-08 | 140.75 | 140.845001 | 137.580002 | 138.387497 | 138.029007 | 37,890,000 | 139.390625 | 137.969508 | 140.845001 | 137.580002 | 136.488 | 129.672627 | 124.55915 | 5.960463 | 133.818943 | 129.89377 | 123.624418 | 3.264999 | 5.41278 | 5.220171 | 141.923921 | down | 133.818943 | 129.89377 | 3.925174 | 3.106304 | 0.81887 | 141.593553 | 117.7517 | 61.021827 | 134.459999 | 132.155003 | 125.188749 | 114.46875 | 132.970001 |
NVDA | 2020-10-09 | 137.669998 | 138.242493 | 136.607498 | 137.627502 | 137.271057 | 34,689,200 | 137.536873 | 138.680067 | 138.680067 | 136.607498 | 137.889001 | 130.471752 | 125.188901 | 5.89862 | 134.404875 | 130.466639 | 124.173559 | 1.779999 | 5.153295 | 4.876154 | 141.923921 | down | 134.404875 | 130.466639 | 3.938237 | 3.272691 | 0.665546 | 142.268991 | 118.674513 | 59.875191 | 135.376251 | 129.231251 | 129.860001 | 118.133751 | 135.152496 |
NVDA | 2020-10-12 | 139.895004 | 143.470001 | 139.125 | 142.259995 | 141.89151 | 43,474,400 | 141.1875 | 138.10847 | 143.470001 | 138.10847 | 139.056 | 131.148626 | 125.91115 | 6.439272 | 135.613355 | 131.340221 | 124.882831 | 5.842499 | 5.202524 | 4.972788 | 126.379136 | up | 135.613355 | 131.340221 | 4.273135 | 3.472779 | 0.800355 | 144.02717 | 118.270083 | 64.281025 | 136.989998 | 130.256252 | 130.640625 | 118.133751 | 134.222504 |
NVDA | 2020-10-13 | 142.964996 | 143.485001 | 140.1875 | 142.482498 | 142.113449 | 34,460,400 | 142.279999 | 139.647985 | 143.485001 | 139.647985 | 140.079498 | 131.777251 | 126.55875 | 6.908573 | 136.670147 | 132.165575 | 125.573014 | 3.297501 | 5.066451 | 4.80526 | 127.420472 | up | 136.670147 | 132.165575 | 4.504572 | 3.679138 | 0.825434 | 145.594397 | 117.960105 | 64.482751 | 136.997498 | 130.263752 | 128.978127 | 118.133751 | 134.287506 |
NVDA | 2020-10-14 | 142.904999 | 143.427505 | 139.600006 | 140.952499 | 140.587418 | 27,610,000 | 141.721252 | 140.963992 | 143.427505 | 139.600006 | 140.341998 | 132.567626 | 127.13225 | 7.01331 | 137.32897 | 132.816458 | 126.176131 | 3.827499 | 4.977954 | 4.707483 | 127.420472 | up | 137.32897 | 132.816458 | 4.512512 | 3.845813 | 0.666699 | 146.594246 | 118.541006 | 61.894231 | 136.997498 | 131.221249 | 129.682501 | 118.133751 | 134.402496 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.