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 | 2020-10-15 | 138.107498 | 140.057495 | 137.677505 | 139.699997 | 139.33815 | 26,722,400 | 138.885624 | 141.342622 | 141.342622 | 137.677505 | 140.604498 | 133.320876 | 127.6689 | 6.924937 | 137.693743 | 133.32635 | 126.706479 | 3.274994 | 4.856314 | 4.564235 | 127.420472 | up | 137.693743 | 133.32635 | 4.367394 | 3.950129 | 0.417265 | 147.17075 | 119.471002 | 59.778667 | 137.856247 | 131.221249 | 129.883751 | 118.133751 | 130.877502 |
NVDA | 2020-10-16 | 140.367493 | 141.214996 | 137.925003 | 138.115005 | 137.757263 | 24,239,200 | 139.405624 | 140.114123 | 141.214996 | 137.925003 | 140.701999 | 134.132001 | 128.1641 | 6.449634 | 137.758553 | 133.681065 | 127.153872 | 3.289993 | 4.744434 | 4.43681 | 127.420472 | up | 137.758553 | 133.681065 | 4.077488 | 3.975601 | 0.101887 | 147.031268 | 121.232734 | 57.118049 | 140.04625 | 131.221249 | 129.883751 | 118.133751 | 131.399994 |
NVDA | 2020-10-19 | 139.029999 | 139.835007 | 134.067505 | 134.977493 | 134.627899 | 29,806,800 | 136.977501 | 139.759874 | 139.835007 | 134.067505 | 139.245498 | 134.622251 | 128.62375 | 6.095698 | 137.330698 | 133.777097 | 127.46068 | 5.767502 | 4.817511 | 4.56988 | 127.420472 | up | 137.330698 | 133.777097 | 3.553601 | 3.891201 | -0.3376 | 146.813646 | 122.430855 | 52.168269 | 138.776253 | 131.265 | 129.883751 | 119.966252 | 129.577499 |
NVDA | 2020-10-20 | 135.835007 | 137.997498 | 135.070007 | 136.455002 | 136.101547 | 22,921,200 | 136.339379 | 138.368687 | 138.368687 | 135.070007 | 138.039999 | 135.126126 | 129.11985 | 5.787002 | 137.195975 | 133.97546 | 127.813399 | 3.020005 | 4.689117 | 4.414892 | 127.420472 | up | 137.195975 | 133.97546 | 3.220515 | 3.757064 | -0.536548 | 146.700129 | 123.552123 | 54.181896 | 138.776253 | 131.265 | 129.883751 | 120.69875 | 132.347504 |
NVDA | 2020-10-21 | 136.25 | 137.914993 | 134.774994 | 135.247498 | 134.897156 | 21,959,600 | 136.046871 | 137.354033 | 137.914993 | 134.774994 | 136.898999 | 135.826625 | 129.6548 | 4.777167 | 136.896209 | 134.069685 | 128.104932 | 3.139999 | 4.578466 | 4.287403 | 127.420472 | up | 136.896209 | 134.069685 | 2.826524 | 3.570956 | -0.744431 | 145.38096 | 126.27229 | 52.246099 | 138.776253 | 131.265 | 129.883751 | 121.525002 | 132.612503 |
NVDA | 2020-10-22 | 135.225006 | 136.117493 | 132.317505 | 133.610001 | 133.263931 | 29,048,000 | 134.317501 | 136.700452 | 136.700452 | 132.317505 | 135.681 | 136.333125 | 130.03895 | 3.845358 | 136.390639 | 134.035634 | 128.320817 | 3.799988 | 4.52286 | 4.238661 | 127.420472 | up | 136.390639 | 134.035634 | 2.355005 | 3.327766 | -0.972761 | 144.023841 | 128.64241 | 49.655219 | 137.901253 | 131.265 | 127.778126 | 122.196251 | 134.014999 |
NVDA | 2020-10-23 | 134.5 | 135.932495 | 132.912506 | 135.902496 | 135.550476 | 23,348,400 | 134.811874 | 135.508977 | 135.932495 | 132.912506 | 135.238498 | 136.691375 | 130.4684 | 3.409537 | 136.31554 | 134.17392 | 128.618138 | 3.019989 | 4.415512 | 4.116794 | 127.420472 | up | 136.31554 | 134.17392 | 2.14162 | 3.090536 | -0.948917 | 143.510448 | 129.872302 | 53.157463 | 137.901253 | 131.265 | 126.760624 | 122.51875 | 133.899994 |
NVDA | 2020-10-26 | 134.270004 | 136.927505 | 130.384995 | 131.412506 | 131.072128 | 33,689,600 | 133.248753 | 135.160425 | 136.927505 | 130.384995 | 134.525501 | 136.7445 | 130.78385 | 3.312424 | 135.561227 | 133.969371 | 128.727721 | 6.54251 | 4.567441 | 4.359366 | 127.420472 | up | 135.561227 | 133.969371 | 1.591856 | 2.7908 | -1.198944 | 143.369348 | 130.119652 | 46.355766 | 136.90625 | 131.265 | 127.754376 | 122.51875 | 135.445007 |
NVDA | 2020-10-27 | 133.059998 | 134.419998 | 131.914993 | 133.967499 | 133.620499 | 25,052,000 | 133.340622 | 134.204589 | 134.419998 | 131.914993 | 134.028 | 136.83 | 130.9958 | 3.211028 | 135.316038 | 133.969232 | 128.933203 | 3.007492 | 4.456016 | 4.224178 | 127.420472 | up | 135.316038 | 133.969232 | 1.346806 | 2.502001 | -1.155196 | 143.252056 | 130.407943 | 50.256267 | 135.799996 | 131.8125 | 128.444998 | 122.51875 | 133.960007 |
NVDA | 2020-10-28 | 131.979996 | 132.600006 | 126.089996 | 126.269997 | 125.942932 | 37,652,000 | 129.234999 | 133.772605 | 133.772605 | 126.089996 | 132.2325 | 136.37825 | 131.06905 | 3.980279 | 133.924339 | 133.398919 | 128.828763 | 7.877503 | 4.700408 | 4.589511 | 143.113533 | down | 133.924339 | 133.398919 | 0.525421 | 2.106685 | -1.581264 | 144.338807 | 128.417692 | 40.663446 | 133.652496 | 131.8125 | 129.104374 | 122.51875 | 135.582504 |
NVDA | 2020-10-29 | 128.384995 | 131.927505 | 127.5 | 130.240005 | 129.902634 | 32,008,000 | 129.513126 | 131.503802 | 131.927505 | 127.5 | 131.558501 | 136.083 | 131.24615 | 4.210825 | 133.357519 | 133.164925 | 128.884106 | 5.657508 | 4.768772 | 4.69631 | 143.113533 | down | 133.357519 | 133.164925 | 0.192594 | 1.723867 | -1.531273 | 144.504651 | 127.661349 | 46.351219 | 132.962502 | 131.8125 | 129.104374 | 122.51875 | 136.067505 |
NVDA | 2020-10-30 | 128.5 | 129.365005 | 123 | 125.339996 | 125.01535 | 41,682,000 | 126.55125 | 130.508464 | 130.508464 | 123 | 129.446001 | 135.818875 | 131.32475 | 4.707719 | 132.124054 | 132.585301 | 128.745121 | 7.240005 | 4.945289 | 4.95068 | 141.034542 | down | 132.124054 | 132.585301 | -0.461247 | 1.286844 | -1.748091 | 145.234313 | 126.403436 | 41.11294 | 130.498749 | 132.971249 | 129.126249 | 122.51875 | 133.5 |
NVDA | 2020-11-02 | 126.577499 | 128.367493 | 123.949997 | 125.807503 | 125.481628 | 29,965,200 | 126.175623 | 128.529857 | 128.529857 | 123.949997 | 128.325 | 135.288 | 131.3042 | 5.207855 | 131.152277 | 132.083242 | 128.629921 | 4.417496 | 4.907589 | 4.897362 | 140.85083 | down | 131.152277 | 132.083242 | -0.930965 | 0.843282 | -1.774247 | 145.70371 | 124.872289 | 41.788881 | 130.457497 | 133.242501 | 129.085627 | 122.51875 | 129.307495 |
NVDA | 2020-11-03 | 127.084999 | 131.050003 | 126.027496 | 130.195007 | 129.857773 | 27,290,000 | 128.589376 | 127.35274 | 131.050003 | 126.027496 | 127.570502 | 134.9295 | 131.36405 | 5.303264 | 131.005004 | 131.943372 | 128.691296 | 5.2425 | 4.931512 | 4.931875 | 140.85083 | down | 131.005004 | 131.943372 | -0.938368 | 0.486952 | -1.42532 | 145.536028 | 124.322972 | 47.840068 | 129.963753 | 133.242501 | 128.570627 | 122.51875 | 129.722504 |
NVDA | 2020-11-04 | 133.892502 | 138.274994 | 133.369995 | 137.942505 | 137.585236 | 41,022,800 | 135.869999 | 127.971058 | 138.274994 | 127.971058 | 129.905003 | 134.844625 | 131.572901 | 5.237079 | 132.072312 | 132.387753 | 129.054089 | 8.079987 | 5.156403 | 5.246687 | 140.85083 | down | 132.072312 | 132.387753 | -0.31544 | 0.326474 | -0.641914 | 145.318783 | 124.370467 | 56.449201 | 130.637497 | 133.242501 | 129.445627 | 122.51875 | 130.132507 |
NVDA | 2020-11-05 | 141.625 | 143.389999 | 139.910004 | 141.600006 | 141.233246 | 31,902,800 | 141.631252 | 131.920529 | 143.389999 | 131.920529 | 132.177003 | 135.005251 | 131.850301 | 5.398246 | 133.538111 | 133.070142 | 129.546086 | 5.447494 | 5.177195 | 5.266767 | 125.8497 | up | 133.538111 | 133.070142 | 0.46797 | 0.354773 | 0.113197 | 145.801742 | 124.208759 | 59.820767 | 133.195 | 133.242501 | 129.895002 | 122.51875 | 133.087494 |
NVDA | 2020-11-06 | 141.097504 | 145.887497 | 138.949997 | 145.619995 | 145.242798 | 38,334,800 | 142.888748 | 136.77589 | 145.887497 | 136.77589 | 136.233003 | 135.404875 | 132.23705 | 5.877176 | 135.396863 | 133.99976 | 130.176435 | 6.9375 | 5.302931 | 5.433841 | 126.117225 | up | 135.396863 | 133.99976 | 1.397102 | 0.563239 | 0.833863 | 147.159227 | 123.650524 | 63.193523 | 134.443749 | 134.443749 | 130.245626 | 122.51875 | 133.604996 |
NVDA | 2020-11-09 | 145.524994 | 146.914993 | 136.107498 | 136.307495 | 135.954437 | 58,297,600 | 141.213745 | 139.832319 | 146.914993 | 136.107498 | 138.333002 | 135.10725 | 132.33365 | 5.658404 | 135.53696 | 134.170704 | 130.416869 | 10.807495 | 5.696114 | 5.971206 | 126.117225 | up | 135.53696 | 134.170704 | 1.366256 | 0.723842 | 0.642414 | 146.424058 | 123.790442 | 52.251281 | 134.957497 | 134.957497 | 130.519377 | 122.51875 | 132.425003 |
NVDA | 2020-11-10 | 136.065002 | 136.065002 | 126.282501 | 127.699997 | 127.369232 | 64,406,800 | 131.528126 | 140.523032 | 140.523032 | 126.282501 | 137.834 | 134.368125 | 132.212751 | 5.609579 | 134.331273 | 133.691392 | 130.310325 | 10.024994 | 6.00532 | 6.376585 | 126.117225 | up | 134.331273 | 133.691392 | 0.639881 | 0.70705 | -0.067169 | 145.587283 | 123.148967 | 44.569426 | 134.957497 | 134.957497 | 130.519377 | 122.51875 | 133.412506 |
NVDA | 2020-11-11 | 130.537506 | 134.350006 | 129.482498 | 134.179993 | 133.832428 | 40,474,400 | 132.137501 | 136.025579 | 136.025579 | 129.482498 | 137.081497 | 134.0295 | 132.13215 | 5.391359 | 134.307999 | 133.727585 | 130.462076 | 6.650009 | 6.051369 | 6.403927 | 126.117225 | up | 134.307999 | 133.727585 | 0.580415 | 0.681723 | -0.101308 | 144.812217 | 123.246782 | 50.472741 | 134.957497 | 134.957497 | 131.467501 | 122.51875 | 132.720001 |
NVDA | 2020-11-12 | 134.789993 | 137.660004 | 133.160004 | 134.567505 | 134.218933 | 36,581,200 | 135.044377 | 134.08154 | 137.660004 | 133.160004 | 135.674997 | 133.772875 | 131.9542 | 5.226884 | 134.347923 | 133.789801 | 130.623074 | 4.5 | 5.940557 | 6.213535 | 126.117225 | up | 134.347923 | 133.789801 | 0.558122 | 0.657003 | -0.098881 | 144.226643 | 123.319107 | 50.810119 | 135.432495 | 134.957497 | 132.046875 | 124.680001 | 133.322495 |
NVDA | 2020-11-13 | 136.272507 | 136.6875 | 130.592499 | 132.970001 | 132.625595 | 34,631,200 | 134.130627 | 134.562958 | 136.6875 | 130.592499 | 133.144998 | 133.515625 | 132.0105 | 5.127598 | 134.135935 | 133.729075 | 130.71511 | 6.095001 | 5.951589 | 6.201681 | 126.117225 | up | 134.135935 | 133.729075 | 0.40686 | 0.606974 | -0.200114 | 143.770821 | 123.260429 | 49.318612 | 136.471245 | 134.957497 | 133.307501 | 124.680001 | 132.782501 |
NVDA | 2020-11-16 | 131.725006 | 136.494995 | 131.559998 | 135.152496 | 134.802414 | 41,377,600 | 133.733124 | 134.346792 | 136.494995 | 131.559998 | 132.913998 | 133.524375 | 132.18905 | 5.130373 | 134.292329 | 133.834514 | 130.889125 | 4.934997 | 5.878975 | 6.075013 | 126.117225 | up | 134.292329 | 133.834514 | 0.457815 | 0.577142 | -0.119327 | 143.78512 | 123.26363 | 51.41686 | 136.598747 | 134.957497 | 132.303751 | 125.110001 | 130.092499 |
NVDA | 2020-11-17 | 135.524994 | 135.962494 | 133.037506 | 134.222504 | 133.874847 | 31,202,800 | 134.686875 | 134.039958 | 135.962494 | 133.037506 | 134.2185 | 133.41275 | 132.490901 | 5.08736 | 134.281587 | 133.863254 | 131.019846 | 2.924988 | 5.667976 | 5.76001 | 126.117225 | up | 134.281587 | 133.863254 | 0.418333 | 0.545381 | -0.127048 | 143.58747 | 123.238031 | 50.45823 | 136.598747 | 134.957497 | 133.623125 | 125.110001 | 129.9375 |
NVDA | 2020-11-18 | 134.652496 | 136.057495 | 131.850006 | 134.287506 | 133.939697 | 51,092,400 | 134.211876 | 134.363416 | 136.057495 | 131.850006 | 134.240002 | 133.364751 | 132.633651 | 5.073648 | 134.282498 | 133.89468 | 131.147989 | 4.207489 | 5.563655 | 5.604758 | 126.117225 | up | 134.282498 | 133.89468 | 0.387818 | 0.513868 | -0.12605 | 143.512046 | 123.217455 | 50.527659 | 136.598747 | 134.957497 | 133.630625 | 125.798752 | 129 |
NVDA | 2020-11-19 | 132.127502 | 134.875 | 131 | 134.402496 | 134.054398 | 56,593,600 | 133.10125 | 134.287646 | 134.875 | 131 | 134.207001 | 133.404375 | 132.859351 | 5.078756 | 134.300959 | 133.932296 | 131.275617 | 3.875 | 5.443037 | 5.431782 | 126.117225 | up | 134.300959 | 133.932296 | 0.368663 | 0.484827 | -0.116164 | 143.561888 | 123.246863 | 50.659391 | 136.598747 | 134.957497 | 134.109374 | 127.209999 | 129.432495 |
NVDA | 2020-11-20 | 134.539993 | 134.945007 | 130.649994 | 130.877502 | 130.538498 | 34,108,800 | 132.753124 | 133.694448 | 134.945007 | 130.649994 | 133.788501 | 133.153126 | 133.044001 | 5.07296 | 133.774273 | 133.706015 | 131.260005 | 4.295013 | 5.361035 | 5.318105 | 126.117225 | up | 133.774273 | 133.706015 | 0.068258 | 0.401513 | -0.333255 | 143.299045 | 123.007206 | 46.566023 | 131.971253 | 134.957497 | 134.538748 | 127.6125 | 131.457504 |
NVDA | 2020-11-23 | 131.712494 | 133.824997 | 130.154999 | 131.399994 | 131.059631 | 36,135,600 | 131.773121 | 133.223786 | 133.824997 | 130.154999 | 133.038 | 133.1525 | 133.09755 | 5.073186 | 133.408999 | 133.535199 | 131.265495 | 3.669998 | 5.240247 | 5.153295 | 126.117225 | up | 133.408999 | 133.535199 | -0.126199 | 0.295971 | -0.42217 | 143.298873 | 123.006127 | 47.246445 | 133.571251 | 134.957497 | 135.633749 | 127.6125 | 130.550003 |
NVDA | 2020-11-24 | 131.425003 | 131.619995 | 128.850006 | 129.577499 | 129.241837 | 34,650,000 | 130.368126 | 132.498453 | 132.498453 | 128.850006 | 132.108999 | 132.933 | 133.0909 | 5.130712 | 132.819538 | 133.242036 | 131.199299 | 2.769989 | 5.0638 | 4.914964 | 126.117225 | up | 132.819538 | 133.242036 | -0.422498 | 0.152277 | -0.574775 | 143.194425 | 122.671575 | 45.089648 | 133.255005 | 134.957497 | 135.020626 | 127.6125 | 131.134995 |
NVDA | 2020-11-25 | 130.324997 | 132.695007 | 130.199997 | 132.347504 | 132.0047 | 25,991,600 | 131.391876 | 131.43329 | 132.695007 | 130.199997 | 131.720999 | 133.236875 | 133.234951 | 4.889626 | 132.746917 | 133.175774 | 131.244326 | 3.117508 | 4.924779 | 4.735218 | 126.117225 | up | 132.746917 | 133.175774 | -0.428857 | 0.03605 | -0.464907 | 143.016127 | 123.457624 | 48.907313 | 132.768753 | 134.957497 | 135.020626 | 127.6125 | 134.047501 |
NVDA | 2020-11-27 | 133.75 | 134.074997 | 131.705002 | 132.612503 | 132.269028 | 16,727,600 | 133.035625 | 131.412583 | 134.074997 | 131.412583 | 131.363 | 133.3555 | 133.394501 | 4.841637 | 132.726238 | 133.13405 | 131.29798 | 2.369995 | 4.742295 | 4.498696 | 126.117225 | up | 132.726238 | 133.13405 | -0.407812 | -0.052722 | -0.35509 | 143.038775 | 123.672226 | 49.270684 | 132.672501 | 134.957497 | 135.020626 | 127.6125 | 126.144997 |
NVDA | 2020-11-30 | 132.649994 | 134.125 | 129.722504 | 134.014999 | 133.667862 | 28,695,200 | 132.628124 | 132.224104 | 134.125 | 129.722504 | 131.9905 | 133.789251 | 133.63695 | 4.459239 | 132.924509 | 133.199306 | 131.40453 | 4.402496 | 4.718023 | 4.489076 | 126.117225 | up | 132.924509 | 133.199306 | -0.274797 | -0.097137 | -0.17766 | 142.707728 | 124.870773 | 51.246909 | 132.453751 | 134.957497 | 134.583126 | 127.6125 | 133.440002 |
NVDA | 2020-12-01 | 134.922501 | 135.287506 | 132.282501 | 133.899994 | 133.553162 | 29,694,800 | 134.098126 | 132.426114 | 135.287506 | 132.282501 | 132.4905 | 134.193875 | 133.8115 | 4.044756 | 133.074584 | 133.251209 | 131.502391 | 3.005005 | 4.595665 | 4.340669 | 126.117225 | up | 133.074584 | 133.251209 | -0.176625 | -0.113035 | -0.06359 | 142.283387 | 126.104363 | 51.071216 | 132.453751 | 134.957497 | 134.583126 | 128.425 | 132.767502 |
NVDA | 2020-12-02 | 133.505005 | 136.735001 | 132.342499 | 135.445007 | 135.094131 | 28,336,000 | 134.506878 | 133.26212 | 136.735001 | 132.342499 | 133.664001 | 134.456375 | 133.99285 | 3.940593 | 133.439264 | 133.413712 | 131.657004 | 4.392502 | 4.581153 | 4.345852 | 126.117225 | up | 133.439264 | 133.413712 | 0.025552 | -0.085317 | 0.110869 | 142.337561 | 126.575189 | 53.38342 | 132.792504 | 134.957497 | 134.085625 | 130.412503 | 136.214996 |
NVDA | 2020-12-03 | 135.875 | 136.600006 | 133.289993 | 133.960007 | 133.652496 | 19,952,000 | 134.931252 | 133.884499 | 136.600006 | 133.289993 | 133.986502 | 134.25725 | 134.247301 | 3.85485 | 133.519378 | 133.454178 | 131.747318 | 3.310013 | 4.490357 | 4.242268 | 126.117225 | up | 133.519378 | 133.454178 | 0.0652 | -0.055214 | 0.120414 | 141.96695 | 126.547551 | 50.89395 | 132.792504 | 134.957497 | 133.806248 | 130.836251 | 134.847504 |
NVDA | 2020-12-04 | 134.485001 | 135.600006 | 133.887497 | 135.582504 | 135.271271 | 20,224,400 | 134.888752 | 134.407875 | 135.600006 | 133.887497 | 134.580502 | 133.956375 | 134.489351 | 3.46689 | 133.836782 | 133.611832 | 131.897717 | 1.712509 | 4.29194 | 3.989292 | 126.117225 | up | 133.836782 | 133.611832 | 0.22495 | 0.000819 | 0.224131 | 140.890155 | 127.022595 | 53.448288 | 132.792504 | 134.957497 | 132.732498 | 132.155003 | 135.317505 |
NVDA | 2020-12-07 | 136.012497 | 137.3125 | 135 | 136.067505 | 135.755157 | 22,324,400 | 136.098126 | 134.648314 | 137.3125 | 134.648314 | 134.991003 | 133.478751 | 134.635951 | 2.203126 | 134.17997 | 133.793734 | 132.061238 | 2.3125 | 4.150551 | 3.821613 | 126.117225 | up | 134.17997 | 133.793734 | 0.386237 | 0.077903 | 0.308334 | 137.885003 | 129.072498 | 54.214961 | 133.081253 | 134.957497 | 132.387501 | 132.155003 | 132.002502 |
NVDA | 2020-12-08 | 135.850006 | 135.987503 | 132.815002 | 133.5 | 133.193527 | 27,192,000 | 134.538128 | 135.37322 | 135.987503 | 132.815002 | 134.911005 | 133.338376 | 134.69895 | 2.100452 | 134.07536 | 133.771976 | 132.11766 | 3.252503 | 4.086405 | 3.764702 | 126.117225 | up | 134.07536 | 133.771976 | 0.303384 | 0.122999 | 0.180385 | 137.53928 | 129.137472 | 49.561536 | 133.517502 | 135.432495 | 131.734999 | 132.155003 | 128.595001 |
NVDA | 2020-12-09 | 133.005005 | 134.139999 | 128.682495 | 129.307495 | 129.010666 | 40,130,000 | 131.283749 | 134.955674 | 134.955674 | 128.682495 | 133.683502 | 133.418751 | 134.63995 | 1.893945 | 133.341842 | 133.441273 | 132.007458 | 5.457504 | 4.184341 | 3.933982 | 126.117225 | up | 133.341842 | 133.441273 | -0.099431 | 0.078513 | -0.177944 | 137.206642 | 129.63086 | 43.061839 | 132.997498 | 136.471245 | 131.849999 | 132.155003 | 130.252502 |
NVDA | 2020-12-10 | 128.690002 | 130.6875 | 128.494995 | 129.722504 | 129.424728 | 20,776,400 | 129.39875 | 133.119711 | 133.119711 | 128.494995 | 132.836002 | 133.195876 | 134.5283 | 2.055069 | 132.785021 | 133.165809 | 131.917852 | 2.192505 | 4.042067 | 3.759835 | 126.117225 | up | 132.785021 | 133.165809 | -0.380788 | -0.013347 | -0.367441 | 137.306014 | 129.085739 | 43.846877 | 132.903748 | 136.598747 | 131.603127 | 132.155003 | 133.657501 |
NVDA | 2020-12-11 | 129.672501 | 130.199997 | 128.229996 | 130.132507 | 129.833755 | 20,926,400 | 129.55875 | 131.259231 | 131.259231 | 128.229996 | 131.746002 | 132.974126 | 134.40805 | 2.136922 | 132.376942 | 132.94112 | 131.847838 | 1.970001 | 3.894062 | 3.580851 | 126.117225 | up | 132.376942 | 132.94112 | -0.564178 | -0.123514 | -0.440665 | 137.24797 | 128.700283 | 44.658681 | 132.771248 | 136.598747 | 131.939999 | 132.155003 | 138.675003 |
NVDA | 2020-12-14 | 130.880005 | 133.887497 | 130.774994 | 133.087494 | 132.781982 | 27,015,600 | 132.157498 | 130.40899 | 133.887497 | 130.40899 | 131.15 | 132.980001 | 134.45735 | 2.137071 | 132.486257 | 132.951963 | 131.896452 | 3.75499 | 3.884128 | 3.598265 | 126.117225 | up | 132.486257 | 132.951963 | -0.465705 | -0.191952 | -0.273753 | 137.254144 | 128.705858 | 50.242011 | 132.771248 | 136.598747 | 133.21875 | 132.155003 | 137.125 |
NVDA | 2020-12-15 | 134.397507 | 134.639999 | 131.867493 | 133.604996 | 133.298279 | 19,301,600 | 133.627499 | 131.283244 | 134.639999 | 131.283244 | 131.170999 | 132.902626 | 134.40095 | 2.081568 | 132.658371 | 133.000335 | 131.963454 | 2.772506 | 3.804727 | 3.515689 | 126.117225 | up | 132.658371 | 133.000335 | -0.341964 | -0.221954 | -0.12001 | 137.065761 | 128.739491 | 51.17111 | 132.771248 | 136.598747 | 134.443749 | 132.155003 | 136.532501 |
NVDA | 2020-12-16 | 134.225006 | 134.372498 | 132.125 | 132.425003 | 132.121002 | 22,311,600 | 133.286877 | 132.455371 | 134.372498 | 132.125 | 131.794501 | 132.812751 | 134.30215 | 2.060276 | 132.622468 | 132.957718 | 131.981554 | 2.247498 | 3.693496 | 3.38887 | 126.117225 | up | 132.622468 | 132.957718 | -0.33525 | -0.244614 | -0.090636 | 136.933304 | 128.692198 | 48.927713 | 132.771248 | 131.971253 | 134.957497 | 132.155003 | 134.352493 |
NVDA | 2020-12-17 | 133.667496 | 133.794998 | 131.785004 | 133.412506 | 133.106262 | 23,138,400 | 133.165001 | 132.871124 | 133.794998 | 131.785004 | 132.532501 | 132.769001 | 134.1776 | 2.036464 | 132.744013 | 132.991406 | 132.03767 | 2.009994 | 3.573246 | 3.250982 | 126.117225 | up | 132.744013 | 132.991406 | -0.247394 | -0.24517 | -0.002224 | 136.84193 | 128.696072 | 50.86896 | 132.771248 | 132.945 | 134.957497 | 132.155003 | 129.177505 |
NVDA | 2020-12-18 | 133.789993 | 134.050003 | 130.705002 | 132.720001 | 132.415375 | 34,206,400 | 132.81625 | 133.018063 | 134.050003 | 130.705002 | 133.05 | 132.684876 | 134.06425 | 1.999857 | 132.740318 | 132.971302 | 132.064428 | 3.345001 | 3.556943 | 3.260384 | 126.117225 | up | 132.740318 | 132.971302 | -0.230984 | -0.242332 | 0.011349 | 136.68459 | 128.685163 | 49.44949 | 132.10875 | 132.945 | 134.957497 | 132.155003 | 130.509995 |
NVDA | 2020-12-21 | 130.747498 | 133.699997 | 129.675003 | 133.322495 | 133.016464 | 30,233,200 | 131.861248 | 132.917156 | 133.699997 | 129.675003 | 133.097 | 132.807126 | 133.97815 | 1.957848 | 132.829884 | 132.997316 | 132.113764 | 4.024994 | 3.590375 | 3.336845 | 126.117225 | up | 132.829884 | 132.997316 | -0.167432 | -0.227352 | 0.05992 | 136.722821 | 128.891431 | 50.737457 | 131.434998 | 132.771248 | 135.194996 | 132.155003 | 129.897507 |
NVDA | 2020-12-22 | 133.192505 | 133.372498 | 130.539993 | 132.782501 | 132.477661 | 18,558,000 | 132.471874 | 132.389202 | 133.372498 | 130.539993 | 132.932501 | 132.876251 | 133.7886 | 1.929756 | 132.822594 | 132.981404 | 132.139989 | 2.832505 | 3.536241 | 3.286411 | 126.117225 | up | 132.822594 | 132.981404 | -0.15881 | -0.213644 | 0.054834 | 136.735763 | 129.016739 | 49.519652 | 131.434998 | 132.771248 | 135.714371 | 132.155003 | 132.369995 |
NVDA | 2020-12-23 | 132.559998 | 132.75 | 130.050003 | 130.092499 | 129.793884 | 17,914,400 | 131.363125 | 132.430538 | 132.75 | 130.050003 | 132.466 | 132.902001 | 133.5408 | 1.88637 | 132.40258 | 132.767411 | 132.059695 | 2.732498 | 3.478831 | 3.23102 | 126.117225 | up | 132.40258 | 132.767411 | -0.364831 | -0.243881 | -0.12095 | 136.674741 | 129.129261 | 43.870652 | 131.434998 | 132.771248 | 135.778122 | 131.978748 | 135.567505 |
NVDA | 2020-12-24 | 130.372498 | 131.324997 | 129.387497 | 129.9375 | 129.639236 | 9,788,400 | 130.255623 | 131.896832 | 131.896832 | 129.387497 | 131.770999 | 132.781501 | 133.3205 | 1.997365 | 132.023337 | 132.557788 | 131.976472 | 1.9375 | 3.368736 | 3.101668 | 126.117225 | up | 132.023337 | 132.557788 | -0.534451 | -0.301995 | -0.232456 | 136.77623 | 128.786772 | 43.562286 | 132.013748 | 132.771248 | 135.778122 | 131.978748 | 135.304993 |
NVDA | 2020-12-28 | 130.625 | 130.625 | 127.6325 | 129 | 128.703857 | 21,256,400 | 129.470625 | 131.076227 | 131.076227 | 127.6325 | 131.026999 | 132.600876 | 133.106501 | 2.169387 | 131.558208 | 132.294248 | 131.859747 | 2.9925 | 3.341862 | 3.090751 | 126.117225 | up | 131.558208 | 132.294248 | -0.73604 | -0.388804 | -0.347236 | 136.939649 | 128.262103 | 41.655126 | 131.13625 | 132.4725 | 135.778122 | 131.978748 | 136.642502 |
NVDA | 2020-12-29 | 129.25 | 130.725006 | 128.422501 | 129.432495 | 129.135391 | 17,037,200 | 129.457501 | 130.273426 | 130.725006 | 128.422501 | 130.248999 | 132.371751 | 132.93285 | 2.252571 | 131.231175 | 132.082267 | 131.764561 | 2.302505 | 3.267622 | 3.011927 | 126.117225 | up | 131.231175 | 132.082267 | -0.851091 | -0.481262 | -0.36983 | 136.876893 | 127.866609 | 42.897147 | 131.002499 | 132.4725 | 135.778122 | 132.936245 | 135.910004 |
NVDA | 2020-12-30 | 129.902496 | 132.137497 | 128.967499 | 131.457504 | 131.155762 | 22,539,600 | 130.616249 | 129.865463 | 132.137497 | 128.967499 | 129.984 | 132.249626 | 132.862451 | 2.231467 | 131.265995 | 132.035988 | 131.752519 | 3.169998 | 3.260649 | 3.027734 | 126.117225 | up | 131.265995 | 132.035988 | -0.769993 | -0.539008 | -0.230985 | 136.712561 | 127.786692 | 48.432354 | 130.841252 | 132.4725 | 133.464375 | 132.936245 | 144.387497 |
NVDA | 2020-12-31 | 131.365005 | 131.509995 | 129.149994 | 130.550003 | 130.250305 | 19,242,400 | 130.643749 | 130.240856 | 131.509995 | 129.149994 | 130.0755 | 132.004876 | 132.744351 | 2.128623 | 131.155842 | 131.925915 | 131.705362 | 2.360001 | 3.196317 | 2.96096 | 126.117225 | up | 131.155842 | 131.925915 | -0.770072 | -0.585221 | -0.184852 | 136.262122 | 127.74763 | 46.267841 | 130.841252 | 132.4725 | 134.264374 | 132.936245 | 142.632507 |
NVDA | 2021-01-04 | 131.042496 | 136.524994 | 129.625 | 131.134995 | 130.833969 | 56,064,000 | 132.081871 | 130.442303 | 136.524994 | 129.625 | 130.314999 | 131.863625 | 132.662101 | 2.085347 | 131.152635 | 131.867328 | 131.682995 | 6.899994 | 3.460865 | 3.354864 | 126.117225 | up | 131.152635 | 131.867328 | -0.714693 | -0.611115 | -0.103578 | 136.03432 | 127.69293 | 47.884719 | 132.078747 | 132.4725 | 134.106251 | 132.979996 | 147.642502 |
NVDA | 2021-01-05 | 130.997498 | 134.434998 | 130.869995 | 134.047501 | 133.739822 | 32,276,000 | 132.587498 | 131.262087 | 134.434998 | 130.869995 | 131.3245 | 131.786875 | 132.670851 | 1.966111 | 131.597999 | 132.028822 | 131.77572 | 3.565003 | 3.468304 | 3.375878 | 126.117225 | up | 131.597999 | 132.028822 | -0.430823 | -0.575057 | 0.144234 | 135.719097 | 127.854653 | 55.124906 | 132.078747 | 132.4725 | 133.863125 | 132.979996 | 152.507507 |
NVDA | 2021-01-06 | 132.225006 | 132.449997 | 125.860001 | 126.144997 | 125.855423 | 58,042,400 | 129.17 | 131.924792 | 132.449997 | 125.860001 | 130.667 | 131.29075 | 132.475701 | 2.077833 | 130.759076 | 131.592984 | 131.554908 | 8.1875 | 3.805389 | 3.85704 | 126.117225 | up | 130.759076 | 131.592984 | -0.833908 | -0.626827 | -0.207081 | 135.446417 | 127.135083 | 39.208434 | 131.192498 | 131.586251 | 133.814999 | 132.979996 | 149.612503 |
NVDA | 2021-01-07 | 129.675003 | 133.777496 | 128.865005 | 133.440002 | 133.133682 | 46,148,000 | 131.439376 | 130.547396 | 133.777496 | 128.865005 | 131.0635 | 131.28775 | 132.51625 | 2.074517 | 131.171526 | 131.7298 | 131.628833 | 7.632499 | 4.078754 | 4.234586 | 126.117225 | up | 131.171526 | 131.7298 | -0.558274 | -0.613116 | 0.054843 | 135.436783 | 127.138717 | 52.766425 | 131.192498 | 131.586251 | 133.705624 | 132.979996 | 153.302505 |
NVDA | 2021-01-08 | 133.625 | 134.210007 | 130.419998 | 132.767502 | 132.462738 | 29,252,800 | 132.755627 | 130.993386 | 134.210007 | 130.419998 | 131.506999 | 131.46075 | 132.49225 | 2.044742 | 131.417061 | 131.806667 | 131.673487 | 3.790009 | 4.05813 | 4.190128 | 126.117225 | up | 131.417061 | 131.806667 | -0.389606 | -0.568414 | 0.178808 | 135.550234 | 127.371266 | 51.623414 | 131.192498 | 131.586251 | 133.705624 | 132.979996 | 149.059998 |
NVDA | 2021-01-11 | 134.1875 | 139.610001 | 133.625 | 136.214996 | 135.902328 | 51,834,400 | 135.909374 | 131.874507 | 139.610001 | 131.874507 | 132.523 | 131.785375 | 132.69115 | 2.25846 | 132.155205 | 132.13321 | 131.851585 | 6.842499 | 4.257013 | 4.455365 | 126.117225 | up | 132.155205 | 132.13321 | 0.021995 | -0.450332 | 0.472328 | 136.302294 | 127.268456 | 56.790733 | 132.735001 | 132.735001 | 133.875 | 132.979996 | 148.289993 |
NVDA | 2021-01-12 | 137.524994 | 137.544998 | 133.449997 | 134.847504 | 134.537933 | 29,147,600 | 135.841873 | 133.89194 | 137.544998 | 133.449997 | 132.683 | 132.021125 | 132.7833 | 2.322037 | 132.569404 | 132.334268 | 131.969072 | 4.095001 | 4.245441 | 4.419329 | 126.117225 | up | 132.569404 | 132.334268 | 0.235136 | -0.313239 | 0.548375 | 136.665199 | 127.377051 | 54.312535 | 132.735001 | 132.735001 | 133.875 | 133.527496 | 149.264999 |
NVDA | 2021-01-13 | 134.899994 | 136.25 | 133.850006 | 135.317505 | 135.006897 | 21,002,800 | 135.079376 | 134.866907 | 136.25 | 133.850006 | 134.517502 | 132.132625 | 132.982851 | 2.427101 | 132.992189 | 132.555249 | 132.100383 | 2.399994 | 4.113623 | 4.217395 | 126.117225 | up | 132.992189 | 132.555249 | 0.43694 | -0.163203 | 0.600143 | 136.986828 | 127.278423 | 55.038734 | 132.735001 | 132.735001 | 133.875 | 133.527496 | 143.557495 |
NVDA | 2021-01-14 | 135.75 | 135.997498 | 131.804993 | 132.002502 | 131.699509 | 28,312,000 | 133.888748 | 134.973142 | 135.997498 | 131.804993 | 134.230002 | 132.052501 | 133.106751 | 2.40226 | 132.83993 | 132.514305 | 132.096545 | 4.192505 | 4.119258 | 4.214906 | 126.117225 | up | 132.83993 | 132.514305 | 0.325625 | -0.065437 | 0.391062 | 136.857022 | 127.24798 | 49.109555 | 132.735001 | 132.735001 | 134.019375 | 133.527496 | 141.419998 |
NVDA | 2021-01-15 | 132.279999 | 133.252502 | 128.485001 | 128.595001 | 128.29982 | 27,778,000 | 130.653126 | 134.430945 | 134.430945 | 128.485001 | 133.395502 | 131.861 | 133.074751 | 2.520739 | 132.186864 | 132.223986 | 131.959229 | 4.767501 | 4.165561 | 4.270166 | 126.117225 | up | 132.186864 | 132.223986 | -0.037122 | -0.059774 | 0.022652 | 136.902478 | 126.819523 | 43.877151 | 132.735001 | 132.735001 | 134.474999 | 134.686245 | 144.990005 |
NVDA | 2021-01-19 | 130.162506 | 130.940002 | 128.440002 | 130.252502 | 129.953476 | 22,618,800 | 129.948753 | 132.542035 | 132.542035 | 128.440002 | 132.203003 | 131.703 | 132.92095 | 2.517404 | 131.88927 | 132.07795 | 131.892299 | 2.5 | 4.046592 | 4.093149 | 126.117225 | up | 131.88927 | 132.07795 | -0.18868 | -0.085556 | -0.103125 | 136.737809 | 126.668192 | 46.843965 | 132.735001 | 132.735001 | 134.734371 | 134.957497 | 133.074997 |
NVDA | 2021-01-20 | 131.117493 | 134.304993 | 130.567505 | 133.657501 | 133.350677 | 25,857,200 | 132.411873 | 131.245394 | 134.304993 | 130.567505 | 131.965002 | 131.749875 | 132.7621 | 2.545905 | 132.161305 | 132.194954 | 131.961522 | 4.052491 | 4.047013 | 4.089083 | 126.117225 | up | 132.161305 | 132.194954 | -0.033649 | -0.075174 | 0.041526 | 136.841685 | 126.658065 | 52.409636 | 134.025002 | 132.735001 | 134.751247 | 134.957497 | 137.145004 |
NVDA | 2021-01-21 | 134.184998 | 139.992493 | 132.529999 | 138.675003 | 138.356659 | 33,778,000 | 136.345623 | 131.828634 | 139.992493 | 131.828634 | 132.636502 | 132.017501 | 132.623201 | 2.966504 | 133.163413 | 132.674957 | 132.224796 | 7.462494 | 4.290976 | 4.426424 | 126.117225 | up | 133.163413 | 132.674957 | 0.488455 | 0.037552 | 0.450903 | 137.950509 | 126.084492 | 59.190453 | 134.216248 | 132.926247 | 134.684998 | 134.957497 | 138.417496 |
NVDA | 2021-01-22 | 137.399994 | 138.417496 | 136.272507 | 137.125 | 136.810211 | 24,682,000 | 137.303749 | 134.087128 | 138.417496 | 134.087128 | 133.661001 | 132.234626 | 132.639551 | 3.176901 | 133.772888 | 133.00459 | 132.416961 | 2.402496 | 4.156085 | 4.224032 | 126.117225 | up | 133.772888 | 133.00459 | 0.768297 | 0.183701 | 0.584596 | 138.588427 | 125.880824 | 56.51171 | 134.216248 | 132.926247 | 134.684998 | 134.957497 | 134.0625 |
NVDA | 2021-01-25 | 137.817505 | 138.285004 | 132.365005 | 136.532501 | 136.219086 | 25,111,200 | 136.250004 | 135.695439 | 138.285004 | 132.365005 | 135.248501 | 132.556626 | 132.816201 | 3.273262 | 134.197443 | 133.265917 | 132.578355 | 5.919999 | 4.282079 | 4.393628 | 126.117225 | up | 134.197443 | 133.265917 | 0.931527 | 0.333266 | 0.598261 | 139.103149 | 126.010102 | 55.478137 | 134.216248 | 132.926247 | 134.684998 | 134.957497 | 128.047501 |
NVDA | 2021-01-26 | 135.804993 | 136.447495 | 133.875 | 134.352493 | 134.044098 | 16,398,000 | 135.119995 | 135.972721 | 136.447495 | 133.875 | 136.0685 | 132.777375 | 132.819651 | 3.235993 | 134.221297 | 133.346404 | 132.647929 | 2.657501 | 4.166037 | 4.220016 | 126.117225 | up | 134.221297 | 133.346404 | 0.874893 | 0.441591 | 0.433302 | 139.249361 | 126.30539 | 51.729318 | 134.216248 | 132.926247 | 132.37125 | 134.957497 | 123.702499 |
NVDA | 2021-01-27 | 132.300003 | 132.327499 | 127.9375 | 129.177505 | 128.880981 | 37,127,200 | 130.435627 | 135.546358 | 135.546358 | 127.9375 | 135.1725 | 132.786251 | 132.711851 | 3.225313 | 133.445329 | 133.037597 | 132.511834 | 6.414993 | 4.326677 | 4.439513 | 126.117225 | up | 133.445329 | 133.037597 | 0.407732 | 0.43482 | -0.027087 | 139.236877 | 126.335624 | 44.109558 | 133.964996 | 132.926247 | 132.858124 | 134.957497 | 124.614998 |
NVDA | 2021-01-28 | 129.962494 | 133.397507 | 129.604996 | 130.509995 | 130.210403 | 22,831,600 | 130.868748 | 132.990993 | 133.397507 | 129.604996 | 133.539499 | 132.840126 | 132.662651 | 3.17495 | 132.993739 | 132.850367 | 132.43333 | 4.220002 | 4.319057 | 4.417562 | 126.117225 | up | 132.993739 | 132.850367 | 0.143372 | 0.37653 | -0.233158 | 139.190026 | 126.490225 | 46.302843 | 133.964996 | 132.926247 | 132.526875 | 134.957497 | 115.932503 |
NVDA | 2021-01-29 | 130.75 | 133.347504 | 129.115005 | 129.897507 | 129.599304 | 27,155,200 | 130.777504 | 131.92987 | 133.347504 | 129.115005 | 132.094 | 132.762126 | 132.557551 | 3.229401 | 132.517396 | 132.631637 | 132.333886 | 4.232499 | 4.312875 | 4.399056 | 126.117225 | up | 132.517396 | 132.631637 | -0.114241 | 0.278376 | -0.392617 | 139.220927 | 126.303325 | 45.420519 | 133.964996 | 132.926247 | 132.103123 | 134.957497 | 125.202499 |
NVDA | 2021-02-01 | 130.532501 | 132.707504 | 129.027496 | 132.369995 | 132.066147 | 21,720,400 | 131.159374 | 131.353687 | 132.707504 | 129.027496 | 131.261499 | 132.853125 | 132.520501 | 3.189177 | 132.494719 | 132.612256 | 132.335302 | 3.680008 | 4.26767 | 4.327151 | 126.117225 | up | 132.494719 | 132.612256 | -0.117537 | 0.199193 | -0.31673 | 139.23148 | 126.474771 | 49.596001 | 133.964996 | 132.926247 | 132.103123 | 134.957497 | 124.682503 |
NVDA | 2021-02-02 | 133.987503 | 135.720001 | 132.854996 | 135.567505 | 135.256271 | 22,044,000 | 134.532501 | 131.256531 | 135.720001 | 131.256531 | 131.504501 | 133.074751 | 132.546101 | 3.217385 | 132.967455 | 132.831163 | 132.462055 | 3.350006 | 4.202123 | 4.229437 | 126.117225 | up | 132.967455 | 132.831163 | 0.136292 | 0.186613 | -0.050321 | 139.50952 | 126.639981 | 54.449276 | 133.964996 | 132.926247 | 132.103123 | 134.957497 | 129.934998 |
NVDA | 2021-02-03 | 136.360001 | 139.317505 | 135.164993 | 135.304993 | 134.9944 | 24,540,800 | 136.536873 | 132.894516 | 139.317505 | 132.894516 | 132.729999 | 133.137625 | 132.564151 | 3.249521 | 133.327076 | 133.01441 | 132.573543 | 4.152512 | 4.198579 | 4.221744 | 126.117225 | up | 133.327076 | 133.01441 | 0.312667 | 0.211824 | 0.100843 | 139.636668 | 126.638583 | 53.989652 | 133.627503 | 132.926247 | 132.392498 | 134.957497 | 128.559998 |
NVDA | 2021-02-04 | 135.309998 | 136.735001 | 133.377502 | 136.642502 | 136.328827 | 20,134,000 | 135.516251 | 134.715694 | 136.735001 | 133.377502 | 133.9565 | 133.662501 | 132.679451 | 2.888323 | 133.837142 | 133.283157 | 132.73311 | 3.357499 | 4.138502 | 4.13532 | 126.117225 | up | 133.837142 | 133.283157 | 0.553985 | 0.280256 | 0.273729 | 139.439147 | 127.885854 | 56.026388 | 133.627503 | 132.926247 | 131.804375 | 134.957497 | 131.912506 |
NVDA | 2021-02-05 | 137.25 | 137.372498 | 135.457504 | 135.910004 | 135.598038 | 16,915,200 | 136.497502 | 135.115973 | 137.372498 | 135.115973 | 135.159 | 133.786001 | 132.769651 | 2.930803 | 134.156044 | 133.477739 | 132.857694 | 1.914994 | 3.97968 | 3.913287 | 126.117225 | up | 134.156044 | 133.477739 | 0.678305 | 0.359866 | 0.318439 | 139.647607 | 127.924394 | 54.600869 | 133.627503 | 132.926247 | 131.7375 | 134.957497 | 132.912506 |
NVDA | 2021-02-08 | 137.272507 | 144.737503 | 137.272507 | 144.387497 | 144.056061 | 43,462,400 | 140.917504 | 135.806737 | 144.737503 | 135.806737 | 137.5625 | 134.367001 | 133.065851 | 3.754336 | 135.730113 | 134.285869 | 133.309843 | 8.827499 | 4.325953 | 4.404708 | 127.79088 | up | 135.730113 | 134.285869 | 1.444245 | 0.576742 | 0.867503 | 141.875672 | 126.858329 | 65.531563 | 136.337502 | 135.298752 | 131.656876 | 134.957497 | 133.412506 |
NVDA | 2021-02-09 | 143.407501 | 145.832504 | 142.225006 | 142.632507 | 142.305099 | 28,756,000 | 143.52438 | 138.36212 | 145.832504 | 138.36212 | 138.975501 | 134.687876 | 133.271551 | 4.171646 | 136.79202 | 134.904138 | 133.675438 | 3.607498 | 4.274634 | 4.324987 | 131.053793 | up | 136.79202 | 134.904138 | 1.887882 | 0.83897 | 1.048912 | 143.031168 | 126.344584 | 62.193189 | 137.43 | 135.846253 | 131.656876 | 134.957497 | 127.224998 |
NVDA | 2021-02-10 | 144.632507 | 149.050003 | 143.414993 | 147.642502 | 147.303589 | 48,535,200 | 146.185001 | 140.94325 | 149.050003 | 140.94325 | 141.443002 | 135.327626 | 133.572151 | 5.079687 | 138.461325 | 135.847721 | 134.223166 | 6.417496 | 4.427696 | 4.534238 | 132.629784 | up | 138.461325 | 135.847721 | 2.613604 | 1.193897 | 1.419708 | 145.487001 | 125.168251 | 67.31252 | 139.03875 | 137.455002 | 132.275624 | 134.957497 | 128.457504 |
NVDA | 2021-02-11 | 149.802505 | 152.722504 | 149.25 | 152.507507 | 152.157455 | 45,082,800 | 151.070629 | 143.564126 | 152.722504 | 143.564126 | 144.616003 | 136.187126 | 133.942001 | 6.368651 | 140.622276 | 137.081779 | 134.940199 | 5.080002 | 4.474289 | 4.588814 | 137.219809 | up | 140.622276 | 137.081779 | 3.540497 | 1.663217 | 1.87728 | 148.924429 | 123.449824 | 71.367044 | 140.875 | 139.291252 | 132.275624 | 134.957497 | 131.862503 |
NVDA | 2021-02-12 | 150.5 | 152.912506 | 147.75 | 149.612503 | 149.269043 | 37,475,600 | 150.193752 | 147.317377 | 152.912506 | 147.317377 | 147.356503 | 137.067626 | 134.256251 | 6.950421 | 142.005388 | 138.009981 | 135.515583 | 5.162506 | 4.523448 | 4.646184 | 137.219809 | up | 142.005388 | 138.009981 | 3.995407 | 2.129655 | 1.865752 | 150.968468 | 123.166784 | 66.111854 | 142.883751 | 140.425003 | 131.389374 | 134.957497 | 130.707504 |
NVDA | 2021-02-16 | 150.642502 | 153.725006 | 149.5 | 153.302505 | 152.950607 | 32,196,000 | 151.792503 | 148.755565 | 153.725006 | 148.755565 | 149.139505 | 138.303001 | 134.613401 | 7.536304 | 143.743406 | 139.14276 | 136.21311 | 4.225006 | 4.50213 | 4.604066 | 137.800305 | up | 143.743406 | 139.14276 | 4.600646 | 2.623853 | 1.976793 | 153.375609 | 123.230394 | 69.222732 | 143.551254 | 140.831253 | 131.389374 | 134.957497 | 126.43 |
NVDA | 2021-02-17 | 151.710007 | 152.235001 | 147.800003 | 149.059998 | 148.717834 | 27,475,600 | 150.201252 | 150.274034 | 152.235001 | 147.800003 | 150.425003 | 139.243376 | 134.915401 | 7.651412 | 144.561343 | 139.877371 | 136.716909 | 5.502502 | 4.573585 | 4.693909 | 137.800305 | up | 144.561343 | 139.877371 | 4.683973 | 3.035877 | 1.648096 | 154.5462 | 123.940553 | 62.15775 | 143.551254 | 140.831253 | 131.389374 | 134.957497 | 125.352501 |
NVDA | 2021-02-18 | 147.289993 | 148.732498 | 145.75 | 148.289993 | 147.9496 | 23,386,800 | 147.515621 | 150.237643 | 150.237643 | 145.75 | 150.554501 | 139.975001 | 135.169551 | 7.787546 | 145.134982 | 140.500528 | 137.170756 | 3.309998 | 4.483329 | 4.555518 | 137.800305 | up | 145.134982 | 140.500528 | 4.634454 | 3.355592 | 1.278862 | 155.550094 | 124.399908 | 60.942027 | 144.591255 | 140.831253 | 132.735001 | 134.957497 | 128.392502 |
NVDA | 2021-02-19 | 150.244995 | 151.770004 | 148.467499 | 149.264999 | 148.922348 | 27,172,400 | 149.936874 | 148.876632 | 151.770004 | 148.467499 | 149.906 | 140.504501 | 135.433501 | 8.050101 | 145.770369 | 141.149748 | 137.64504 | 3.480011 | 4.411664 | 4.447968 | 137.800305 | up | 145.770369 | 141.149748 | 4.620621 | 3.608598 | 1.012023 | 156.604703 | 124.404299 | 61.956677 | 145.498757 | 140.831253 | 132.735001 | 134.957497 | 129.482498 |
NVDA | 2021-02-22 | 147.747498 | 151.332504 | 143.25 | 143.557495 | 143.227936 | 32,588,400 | 146.471874 | 149.406753 | 151.332504 | 143.25 | 148.694998 | 140.826125 | 135.63465 | 8.036461 | 145.429927 | 141.3281 | 137.876901 | 8.082504 | 4.673867 | 4.811421 | 137.800305 | up | 145.429927 | 141.3281 | 4.101827 | 3.707244 | 0.394583 | 156.899047 | 124.753204 | 53.237974 | 147.975006 | 140.831253 | 132.735001 | 134.957497 | 128.717499 |
NVDA | 2021-02-23 | 140.752502 | 142.387497 | 133.895004 | 141.419998 | 141.095352 | 39,178,000 | 139.61375 | 147.939314 | 147.939314 | 133.895004 | 146.318497 | 141.0705 | 135.8769 | 7.973088 | 144.813015 | 141.334907 | 138.015846 | 9.662491 | 5.030197 | 5.296528 | 137.800305 | up | 144.813015 | 141.334907 | 3.478108 | 3.661417 | -0.183309 | 157.016675 | 125.124325 | 50.378707 | 143.810005 | 140.831253 | 132.735001 | 134.957497 | 133.482498 |
NVDA | 2021-02-24 | 141.227493 | 145.067505 | 137.559998 | 144.990005 | 144.657211 | 44,832,000 | 142.21125 | 143.776532 | 145.067505 | 137.559998 | 145.504498 | 141.602376 | 136.18225 | 7.855288 | 144.840244 | 141.605655 | 138.289342 | 7.507507 | 5.207148 | 5.517626 | 137.800305 | up | 144.840244 | 141.605655 | 3.234589 | 3.576051 | -0.341462 | 157.312952 | 125.8918 | 54.749909 | 143.810005 | 140.831253 | 132.735001 | 135.432495 | 138.117493 |
NVDA | 2021-02-25 | 140.455002 | 143.747498 | 132.162506 | 133.074997 | 132.769531 | 82,443,600 | 137.360001 | 142.993891 | 143.747498 | 132.162506 | 142.461499 | 141.79725 | 136.2411 | 7.574141 | 143.030206 | 140.973754 | 138.084858 | 12.827499 | 5.751458 | 6.248613 | 154.030835 | down | 143.030206 | 140.973754 | 2.056452 | 3.272131 | -1.21568 | 156.945533 | 126.648968 | 41.583581 | 142.943756 | 140.831253 | 132.735001 | 136.387497 | 139.875 |
NVDA | 2021-02-26 | 137.524994 | 138.544998 | 133.610001 | 137.145004 | 136.830185 | 50,093,200 | 136.706249 | 140.176946 | 140.176946 | 133.610001 | 140.0375 | 142.129001 | 136.32225 | 7.189264 | 142.12479 | 140.690143 | 138.048001 | 5.470001 | 5.731354 | 6.170752 | 154.030835 | down | 142.12479 | 140.690143 | 1.434647 | 2.904634 | -1.469987 | 156.507529 | 127.750473 | 46.331329 | 142.943756 | 140.831253 | 133.380001 | 136.387497 | 138.615005 |
NVDA | 2021-03-01 | 138.75 | 139.25 | 135.532501 | 138.417496 | 138.099762 | 35,318,400 | 137.987499 | 138.441598 | 139.25 | 135.532501 | 139.0095 | 142.555 | 136.4185 | 6.659228 | 141.554437 | 140.521799 | 138.062491 | 3.717499 | 5.587507 | 5.925427 | 154.030835 | down | 141.554437 | 140.521799 | 1.032638 | 2.530235 | -1.497597 | 155.873457 | 129.236544 | 47.760859 | 142.198754 | 140.831253 | 133.571247 | 136.387497 | 141.434998 |
NVDA | 2021-03-02 | 139 | 139.205002 | 133.960007 | 134.0625 | 133.754807 | 26,411,600 | 136.556877 | 138.214548 | 139.205002 | 133.960007 | 137.538 | 142.639626 | 136.45125 | 6.532534 | 140.401832 | 140.043332 | 137.905629 | 5.244995 | 5.563042 | 5.857384 | 154.030835 | down | 140.401832 | 140.043332 | 0.358499 | 2.095888 | -1.737389 | 155.704694 | 129.574557 | 43.491217 | 141.966255 | 140.831253 | 133.571247 | 136.387497 | 143.169998 |
NVDA | 2021-03-03 | 134.262497 | 134.514999 | 127.987503 | 128.047501 | 127.753578 | 37,759,200 | 131.203125 | 137.385713 | 137.385713 | 127.987503 | 134.1495 | 142.263625 | 136.34395 | 7.148404 | 138.501165 | 139.154752 | 137.519035 | 6.527496 | 5.631932 | 5.924395 | 149.024436 | down | 138.501165 | 139.154752 | -0.653587 | 1.545993 | -2.19958 | 156.560432 | 127.966818 | 38.38693 | 139.878754 | 140.831253 | 133.571247 | 136.387497 | 144 |
NVDA | 2021-03-04 | 128.007507 | 129.75 | 120.837502 | 123.702499 | 123.418533 | 57,334,400 | 125.574377 | 134.294419 | 134.294419 | 120.837502 | 132.275 | 141.683501 | 136.1636 | 8.144277 | 136.224447 | 138.010141 | 136.97721 | 8.912498 | 5.866258 | 6.223205 | 143.963367 | down | 136.224447 | 138.010141 | -1.785693 | 0.879656 | -2.665349 | 157.972055 | 125.394946 | 35.175401 | 136.085003 | 137.281254 | 133.571247 | 132.926247 | 152.089996 |
NVDA | 2021-03-05 | 125.5 | 125.5 | 116.792503 | 124.614998 | 124.328941 | 54,284,000 | 123.101875 | 129.934398 | 129.934398 | 116.792503 | 129.768999 | 141.082125 | 135.98945 | 8.941167 | 134.438378 | 137.017908 | 136.492418 | 8.707497 | 6.069204 | 6.471634 | 140.561155 | down | 134.438378 | 137.017908 | -2.57953 | 0.187819 | -2.767348 | 158.964459 | 123.199792 | 36.379202 | 130.930004 | 135.258755 | 133.445622 | 132.926247 | 156.794998 |
NVDA | 2021-03-08 | 124.5 | 124.712502 | 115.665001 | 115.932503 | 115.666374 | 54,311,200 | 120.202502 | 126.518137 | 126.518137 | 115.665001 | 125.272 | 140.08325 | 135.65245 | 10.525014 | 131.591321 | 135.456026 | 135.686147 | 9.047501 | 6.281939 | 6.729221 | 140.376415 | down | 131.591321 | 135.456026 | -3.864706 | -0.622686 | -3.242019 | 161.133278 | 119.033222 | 30.563359 | 130.366253 | 134.695004 | 133.445622 | 132.926247 | 152.770004 |
NVDA | 2021-03-09 | 121.302498 | 126.167503 | 120.592499 | 125.202499 | 124.958206 | 52,182,400 | 123.31625 | 123.360319 | 126.167503 | 120.592499 | 123.5 | 139.124 | 135.55465 | 10.976649 | 130.608425 | 134.696506 | 135.275023 | 10.235 | 6.564301 | 7.079799 | 140.376415 | down | 130.608425 | 134.696506 | -4.088081 | -1.315765 | -2.772316 | 161.077298 | 117.170703 | 41.344987 | 129.70625 | 134.695004 | 133.445622 | 132.926247 | 161.372498 |
NVDA | 2021-03-10 | 128.404999 | 129.800003 | 124.574997 | 124.682503 | 124.43924 | 38,437,600 | 126.865626 | 123.338284 | 129.800003 | 123.338284 | 122.827 | 138.2265 | 135.44955 | 11.400338 | 129.696745 | 133.954728 | 134.85963 | 5.225006 | 6.468637 | 6.89432 | 140.376415 | down | 129.696745 | 133.954728 | -4.257983 | -1.904209 | -2.353774 | 161.027177 | 115.425824 | 40.960776 | 127.457501 | 134.695004 | 133.445622 | 132.926247 | 159.125 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.