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 | 2021-03-11 | 129.5 | 130.462494 | 127.345001 | 129.934998 | 129.681503 | 29,991,600 | 129.310623 | 125.101955 | 130.462494 | 125.101955 | 124.0735 | 137.341125 | 135.46825 | 11.317887 | 129.733399 | 133.65697 | 134.666507 | 5.779991 | 6.419448 | 6.782887 | 140.376415 | down | 129.733399 | 133.65697 | -3.923571 | -2.308081 | -1.61549 | 159.976899 | 114.705351 | 46.380976 | 127.457501 | 134.695004 | 133.445622 | 132.926247 | 153.617493 |
NVDA | 2021-03-12 | 126.482498 | 128.887497 | 125.900002 | 128.559998 | 128.309143 | 24,396,400 | 127.457499 | 127.206289 | 128.887497 | 125.900002 | 124.8625 | 136.14375 | 135.4508 | 10.887491 | 129.552876 | 133.279416 | 134.427036 | 4.034996 | 6.24913 | 6.508098 | 140.376415 | down | 129.552876 | 133.279416 | -3.726541 | -2.591773 | -1.134768 | 157.918731 | 114.368768 | 45.210833 | 127.435002 | 134.695004 | 133.276875 | 132.926247 | 151.712494 |
NVDA | 2021-03-15 | 128.647507 | 132.067505 | 127.672501 | 131.912506 | 131.655121 | 22,198,800 | 130.075005 | 127.331894 | 132.067505 | 127.331894 | 128.058501 | 135.25875 | 135.459901 | 10.445455 | 129.915896 | 133.178164 | 134.328427 | 4.395004 | 6.116692 | 6.296788 | 140.376415 | down | 129.915896 | 133.178164 | -3.262268 | -2.725872 | -0.536396 | 156.14966 | 114.367839 | 48.614826 | 125.09 | 134.695004 | 133.276875 | 132.926247 | 153.604996 |
NVDA | 2021-03-16 | 133.565002 | 135.125 | 131.167496 | 132.912506 | 132.653168 | 27,212,800 | 133.192501 | 128.703449 | 135.125 | 128.703449 | 129.600502 | 134.23925 | 135.507151 | 9.54817 | 130.376913 | 133.158485 | 134.272901 | 3.957504 | 5.962464 | 6.06286 | 140.376415 | down | 130.376913 | 133.158485 | -2.781573 | -2.737012 | -0.044561 | 153.335589 | 115.14291 | 49.620286 | 125.395001 | 134.695004 | 133.276875 | 132.926247 | 148.502502 |
NVDA | 2021-03-17 | 130.397507 | 134.532501 | 129.895004 | 133.412506 | 133.152206 | 24,386,400 | 132.05938 | 130.947975 | 134.532501 | 129.895004 | 131.346503 | 133.456875 | 135.552701 | 8.888106 | 130.843927 | 133.177302 | 134.23916 | 4.637497 | 5.867824 | 5.920324 | 140.376415 | down | 130.843927 | 133.177302 | -2.333375 | -2.656285 | 0.32291 | 151.233087 | 115.680663 | 50.145559 | 125.395001 | 134.695004 | 135.818127 | 135.298752 | 152.652496 |
NVDA | 2021-03-18 | 131.365005 | 131.839996 | 127.169998 | 127.224998 | 126.976753 | 29,389,600 | 129.399999 | 131.503677 | 131.839996 | 127.169998 | 130.804503 | 132.403625 | 135.416251 | 8.264058 | 130.287169 | 132.73639 | 133.964095 | 6.242508 | 5.894587 | 5.952542 | 140.376415 | down | 130.287169 | 132.73639 | -2.449222 | -2.614872 | 0.16565 | 148.931741 | 115.87551 | 44.027867 | 125.395001 | 134.695004 | 136.638126 | 135.846253 | 154.779999 |
NVDA | 2021-03-19 | 127.5 | 129.214996 | 126.125 | 128.457504 | 128.206894 | 29,920,800 | 127.824375 | 130.451838 | 130.451838 | 126.125 | 130.784004 | 131.363251 | 135.462501 | 7.280893 | 130.005682 | 132.419436 | 133.74815 | 3.089996 | 5.694259 | 5.666287 | 140.376415 | down | 130.005682 | 132.419436 | -2.413754 | -2.574648 | 0.160894 | 145.925037 | 116.801465 | 45.455331 | 127.85875 | 134.695004 | 138.246876 | 137.455002 | 153.817505 |
NVDA | 2021-03-22 | 129.127502 | 133.945007 | 129.067505 | 131.862503 | 131.605194 | 29,780,400 | 131.000629 | 129.138107 | 133.945007 | 129.067505 | 130.774003 | 130.778501 | 135.430951 | 6.696141 | 130.291347 | 132.378182 | 133.674203 | 5.487503 | 5.679491 | 5.648409 | 140.376415 | down | 130.291347 | 132.378182 | -2.086835 | -2.477086 | 0.390251 | 144.170782 | 117.38622 | 49.302101 | 129.849999 | 134.695004 | 140.083126 | 139.291252 | 152.767502 |
NVDA | 2021-03-23 | 132.542496 | 133.445007 | 130.212494 | 130.707504 | 130.452484 | 22,204,800 | 131.726875 | 130.069368 | 133.445007 | 130.069368 | 130.333003 | 130.242876 | 135.389751 | 6.210998 | 130.355371 | 132.254428 | 133.557862 | 3.232513 | 5.504707 | 5.406819 | 140.376415 | down | 130.355371 | 132.254428 | -1.899057 | -2.36148 | 0.462423 | 142.664872 | 117.820881 | 48.063841 | 130.512501 | 134.695004 | 141.654377 | 139.386254 | 153.247498 |
NVDA | 2021-03-24 | 131.512497 | 131.592499 | 126.3675 | 126.43 | 126.183304 | 24,584,000 | 128.975624 | 130.898122 | 131.592499 | 126.3675 | 128.936502 | 129.314876 | 135.194051 | 5.195088 | 129.751468 | 131.822989 | 133.278338 | 5.224999 | 5.484728 | 5.388637 | 140.376415 | down | 129.751468 | 131.822989 | -2.071521 | -2.303488 | 0.231967 | 139.705053 | 118.924699 | 43.687631 | 130.512501 | 133.950001 | 142.191254 | 139.792504 | 150.095001 |
NVDA | 2021-03-25 | 124.995003 | 127.147499 | 122.720001 | 125.352501 | 125.107918 | 29,514,400 | 125.053751 | 129.936873 | 129.936873 | 122.720001 | 128.562002 | 128.928751 | 135.004151 | 5.187891 | 129.074704 | 131.343693 | 132.967521 | 4.427498 | 5.409211 | 5.292523 | 140.376415 | down | 129.074704 | 131.343693 | -2.26899 | -2.296588 | 0.027599 | 139.304533 | 118.55297 | 42.634572 | 128.922501 | 133.717503 | 142.191254 | 139.792504 | 148.367493 |
NVDA | 2021-03-26 | 125.544998 | 128.5625 | 123.735001 | 128.392502 | 128.141983 | 36,396,800 | 126.55875 | 127.495312 | 128.5625 | 123.735001 | 128.549002 | 128.491126 | 134.865651 | 4.814017 | 128.969749 | 131.125086 | 132.788108 | 4.827499 | 5.36766 | 5.246021 | 140.376415 | down | 128.969749 | 131.125086 | -2.155337 | -2.268338 | 0.113001 | 138.11916 | 118.863092 | 46.549196 | 128.922501 | 133.717503 | 142.711254 | 139.792504 | 143.512497 |
NVDA | 2021-03-29 | 128.202499 | 130.625 | 127 | 129.482498 | 129.229858 | 27,352,000 | 128.827499 | 127.027031 | 130.625 | 127 | 128.073001 | 128.044376 | 134.815251 | 4.222613 | 129.048634 | 131.003413 | 132.658477 | 3.625 | 5.243185 | 5.083919 | 140.376415 | down | 129.048634 | 131.003413 | -1.954779 | -2.205626 | 0.250847 | 136.489602 | 119.599151 | 47.92145 | 128.626251 | 133.498753 | 143.165005 | 139.792504 | 144.585007 |
NVDA | 2021-03-30 | 128.419998 | 129.752502 | 127.050003 | 128.717499 | 128.466385 | 20,020,400 | 128.485001 | 127.927265 | 129.752502 | 127.050003 | 127.675 | 127.777126 | 134.817701 | 3.984084 | 128.99769 | 130.834086 | 132.503928 | 2.702499 | 5.061707 | 4.845777 | 140.376415 | down | 128.99769 | 130.834086 | -1.836396 | -2.13178 | 0.295384 | 135.745294 | 119.808959 | 47.009262 | 128.332504 | 130.366253 | 144.40313 | 139.792504 | 145.229996 |
NVDA | 2021-03-31 | 130.154999 | 134.705002 | 129.824997 | 133.482498 | 133.222031 | 31,477,600 | 132.041874 | 128.206133 | 134.705002 | 128.206133 | 129.0855 | 128.048876 | 134.882301 | 4.183846 | 129.68766 | 131.030265 | 132.542304 | 5.987503 | 5.127835 | 4.95995 | 140.376415 | down | 129.68766 | 131.030265 | -1.342604 | -1.973945 | 0.631341 | 136.416568 | 119.681184 | 53.009287 | 128.712502 | 130.366253 | 142.320629 | 139.792504 | 148.122498 |
NVDA | 2021-04-01 | 135.722504 | 138.699997 | 135.112503 | 138.117493 | 137.848022 | 30,827,600 | 136.913124 | 130.124003 | 138.699997 | 130.124003 | 131.638498 | 128.769626 | 134.971501 | 4.615097 | 130.984558 | 131.555245 | 132.760939 | 5.217499 | 5.13424 | 4.985704 | 140.376415 | down | 130.984558 | 131.555245 | -0.570687 | -1.693294 | 1.122607 | 137.999819 | 119.539433 | 57.991902 | 130.709999 | 129.70625 | 142.320629 | 139.792504 | 142.657501 |
NVDA | 2021-04-05 | 138.675003 | 140.139999 | 137.330002 | 139.875 | 139.602066 | 25,567,200 | 139.005001 | 133.518564 | 140.139999 | 133.518564 | 133.934998 | 129.532626 | 134.9955 | 5.125315 | 132.352318 | 132.171523 | 133.039921 | 2.809997 | 4.968223 | 4.768134 | 140.376415 | down | 132.352318 | 132.171523 | 0.180795 | -1.318476 | 1.499271 | 139.783256 | 119.281996 | 59.735322 | 131.43 | 127.9025 | 141.887505 | 139.792504 | 143.0625 |
NVDA | 2021-04-06 | 139.997498 | 140.542496 | 137.735001 | 138.615005 | 138.344543 | 19,174,400 | 139.2225 | 136.261782 | 140.542496 | 136.261782 | 135.761499 | 130.666751 | 135.025301 | 4.418321 | 133.315808 | 132.648818 | 133.258552 | 2.807495 | 4.813885 | 4.57207 | 140.376415 | down | 133.315808 | 132.648818 | 0.666991 | -0.921383 | 1.588373 | 139.503394 | 121.830109 | 57.880684 | 131.631249 | 128.103749 | 141.887505 | 139.792504 | 137.585007 |
NVDA | 2021-04-07 | 138.807495 | 142.434998 | 137.115005 | 141.434998 | 141.159042 | 25,128,400 | 139.948124 | 137.742141 | 142.434998 | 137.115005 | 138.304999 | 131.478376 | 135.123351 | 4.833175 | 134.564915 | 133.299646 | 133.579197 | 5.319993 | 4.850035 | 4.646862 | 125.834415 | up | 134.564915 | 133.299646 | 1.265268 | -0.484052 | 1.749321 | 141.144727 | 121.812025 | 60.813144 | 132.5775 | 129.05 | 141.515003 | 139.792504 | 136.652496 |
NVDA | 2021-04-08 | 142.527496 | 144.714996 | 142.490005 | 143.169998 | 142.890656 | 24,441,600 | 143.225624 | 138.845133 | 144.714996 | 138.845133 | 140.242499 | 132.402751 | 135.299701 | 5.217646 | 135.888774 | 134.030783 | 133.955307 | 3.279998 | 4.73789 | 4.510176 | 130.071973 | up | 135.888774 | 134.030783 | 1.85799 | -0.015644 | 1.873634 | 142.838044 | 121.967458 | 62.541136 | 134.224999 | 130.189999 | 141.398754 | 139.792504 | 142.429993 |
NVDA | 2021-04-09 | 142.139999 | 144.080002 | 141.75 | 144 | 143.719009 | 19,517,200 | 142.9925 | 141.035378 | 144.080002 | 141.035378 | 141.419 | 133.106001 | 135.596151 | 5.784589 | 137.136655 | 134.769244 | 134.349216 | 2.330002 | 4.565898 | 4.292158 | 130.071973 | up | 137.136655 | 134.769244 | 2.367411 | 0.460967 | 1.906444 | 144.67518 | 121.536822 | 63.373214 | 135.857498 | 130.189999 | 140.355003 | 139.792504 | 141.654999 |
NVDA | 2021-04-12 | 142.897507 | 153.524994 | 141.392502 | 152.089996 | 151.793228 | 86,932,400 | 147.47625 | 142.013939 | 153.524994 | 141.392502 | 143.861999 | 134.282501 | 136.027751 | 7.062916 | 139.437169 | 136.052262 | 135.044933 | 12.132492 | 5.106369 | 5.076192 | 132.230173 | up | 139.437169 | 136.052262 | 3.384906 | 1.045755 | 2.339151 | 148.408333 | 120.156668 | 70.298555 | 140.287499 | 134.594998 | 136.683129 | 137.281254 | 140.157501 |
NVDA | 2021-04-13 | 152.315002 | 157 | 151.257507 | 156.794998 | 156.489059 | 67,621,200 | 154.341877 | 144.745094 | 157 | 144.745094 | 147.497998 | 135.526625 | 136.5657 | 8.639108 | 142.107604 | 137.588761 | 135.897877 | 5.742493 | 5.151806 | 5.142822 | 138.700288 | up | 142.107604 | 137.588761 | 4.518843 | 1.740372 | 2.77847 | 152.804842 | 118.248409 | 73.443476 | 143.412499 | 136.332501 | 133.094379 | 135.258755 | 140.657501 |
NVDA | 2021-04-14 | 156.25 | 157.205002 | 152.274994 | 152.770004 | 152.471939 | 38,550,000 | 154.625 | 149.543486 | 157.205002 | 149.543486 | 149.764999 | 136.5195 | 136.973701 | 9.427938 | 143.747973 | 138.713298 | 136.559529 | 4.930008 | 5.135964 | 5.12154 | 139.375377 | up | 143.747973 | 138.713298 | 5.034675 | 2.399233 | 2.635442 | 155.375375 | 117.663625 | 66.915905 | 146.158753 | 138.898751 | 132.530628 | 134.695004 | 146.125 |
NVDA | 2021-04-15 | 156.625 | 162.142502 | 156.315002 | 161.372498 | 161.057648 | 59,848,000 | 159.113751 | 152.084243 | 162.142502 | 152.084243 | 153.405499 | 137.9175 | 137.4898 | 10.900903 | 146.459438 | 140.391757 | 137.532587 | 9.372498 | 5.438573 | 5.546636 | 142.588843 | up | 146.459438 | 140.391757 | 6.067681 | 3.132923 | 2.934759 | 159.719306 | 116.115693 | 72.534521 | 149.628754 | 142.431252 | 132.200627 | 134.695004 | 149.917496 |
NVDA | 2021-04-16 | 160.529999 | 161.657501 | 158.652496 | 159.125 | 158.814514 | 33,520,800 | 159.991249 | 155.598997 | 161.657501 | 155.598997 | 156.430499 | 139.5125 | 137.966201 | 11.56745 | 148.407986 | 141.779405 | 138.379348 | 3.005005 | 5.264747 | 5.292473 | 144.277579 | up | 148.407986 | 141.779405 | 6.628582 | 3.832054 | 2.796527 | 162.6474 | 116.3776 | 69.22669 | 149.628754 | 142.431252 | 131.076252 | 134.695004 | 156.119995 |
NVDA | 2021-04-19 | 155.365005 | 158.074997 | 152.330002 | 153.617493 | 153.317734 | 40,442,000 | 154.846874 | 157.795123 | 158.074997 | 152.330002 | 156.735999 | 140.770499 | 138.3057 | 11.669571 | 149.209449 | 142.6563 | 138.976922 | 6.794998 | 5.374051 | 5.442726 | 144.277579 | up | 149.209449 | 142.6563 | 6.553149 | 4.376273 | 2.176875 | 164.109641 | 117.431358 | 61.790344 | 149.628754 | 142.431252 | 131.076252 | 134.695004 | 156.477493 |
NVDA | 2021-04-20 | 153.232498 | 154.970001 | 149.630005 | 151.712494 | 151.416473 | 33,413,200 | 152.38625 | 156.320999 | 156.320999 | 149.630005 | 155.719498 | 141.762999 | 138.62175 | 11.716099 | 149.594533 | 143.327129 | 139.476356 | 5.339996 | 5.371618 | 5.432453 | 144.277579 | up | 149.594533 | 143.327129 | 6.267403 | 4.754499 | 1.512904 | 165.195197 | 118.330801 | 59.413 | 151.767502 | 142.431252 | 131.065003 | 134.695004 | 157 |
NVDA | 2021-04-21 | 151.1875 | 153.625 | 151.022507 | 153.604996 | 153.305252 | 21,677,600 | 152.360001 | 154.353624 | 154.353624 | 151.022507 | 155.886496 | 142.907874 | 138.8061 | 11.697653 | 150.211527 | 144.088453 | 140.030421 | 2.602493 | 5.173823 | 5.149457 | 144.277579 | up | 150.211527 | 144.088453 | 6.123074 | 5.028214 | 1.09486 | 166.30318 | 119.512567 | 61.017598 | 151.767502 | 142.431252 | 129.892502 | 134.695004 | 154.880005 |
NVDA | 2021-04-22 | 153.75 | 154.384995 | 147.835007 | 148.502502 | 148.212753 | 27,778,800 | 151.118126 | 153.356812 | 154.384995 | 147.835007 | 153.312497 | 144.011499 | 138.9235 | 11.08647 | 149.9486 | 144.415419 | 140.362659 | 6.549988 | 5.272121 | 5.28951 | 144.277579 | up | 149.9486 | 144.415419 | 5.533181 | 5.129208 | 0.403973 | 166.184438 | 121.838559 | 54.734534 | 151.767502 | 142.431252 | 130.045002 | 134.695004 | 162.445007 |
NVDA | 2021-04-23 | 149.342499 | 153.350006 | 149.002502 | 152.652496 | 152.35466 | 22,750,000 | 151.086876 | 152.237469 | 153.350006 | 149.002502 | 152.017996 | 145.376498 | 139.0237 | 10.322511 | 150.364584 | 145.025573 | 140.844614 | 4.847504 | 5.241791 | 5.245309 | 144.277579 | up | 150.364584 | 145.025573 | 5.339011 | 5.171168 | 0.167843 | 166.021521 | 124.731476 | 58.479348 | 154.988755 | 142.431252 | 130.045002 | 134.695004 | 162.645004 |
NVDA | 2021-04-26 | 151.850006 | 154.789993 | 151.25 | 154.779999 | 154.478012 | 19,779,600 | 153.1675 | 151.662172 | 154.789993 | 151.25 | 152.250497 | 146.695873 | 139.06915 | 9.705357 | 151.043879 | 145.748123 | 141.391099 | 3.539993 | 5.120234 | 5.074778 | 144.277579 | up | 151.043879 | 145.748123 | 5.295755 | 5.196086 | 0.09967 | 166.106588 | 127.285158 | 60.292935 | 154.988755 | 142.431252 | 130.045002 | 134.695004 | 167.782501 |
NVDA | 2021-04-27 | 155.785004 | 156.705002 | 153.544998 | 153.817505 | 153.517365 | 16,457,200 | 154.963127 | 152.414836 | 156.705002 | 152.414836 | 152.6715 | 147.912624 | 139.15325 | 8.928055 | 151.47059 | 146.345855 | 141.878409 | 3.160004 | 4.980218 | 4.8833 | 144.277579 | up | 151.47059 | 146.345855 | 5.124735 | 5.181816 | -0.05708 | 165.768733 | 130.056514 | 59.036592 | 154.988755 | 142.431252 | 131.276877 | 134.695004 | 169.697495 |
NVDA | 2021-04-28 | 153.645004 | 155.322495 | 152.154999 | 152.767502 | 152.469437 | 20,941,600 | 153.4725 | 153.688982 | 155.322495 | 152.154999 | 152.504001 | 149.115124 | 139.14255 | 7.74831 | 151.670115 | 146.821533 | 142.305433 | 3.167496 | 4.850738 | 4.71172 | 144.277579 | up | 151.670115 | 146.821533 | 4.848583 | 5.115169 | -0.266586 | 164.611744 | 133.618503 | 57.625886 | 154.746254 | 142.431252 | 132.272501 | 134.695004 | 175.782501 |
NVDA | 2021-04-29 | 154 | 154.365005 | 150.714996 | 153.247498 | 152.948471 | 17,319,600 | 153.081875 | 153.580741 | 154.365005 | 150.714996 | 153.453 | 150.103374 | 139.2263 | 6.858935 | 151.91279 | 147.29753 | 142.734533 | 3.650009 | 4.764971 | 4.605549 | 144.277579 | up | 151.91279 | 147.29753 | 4.615259 | 5.015187 | -0.399928 | 163.821243 | 136.385505 | 58.11857 | 152.955002 | 142.431252 | 132.603752 | 134.695004 | 176.190002 |
NVDA | 2021-04-30 | 151.744995 | 153.649994 | 149.970001 | 150.095001 | 149.802155 | 20,191,200 | 151.364998 | 153.331308 | 153.649994 | 149.970001 | 152.941501 | 150.702249 | 139.2624 | 6.253506 | 151.63313 | 147.50475 | 143.023179 | 3.679993 | 4.687473 | 4.512993 | 144.277579 | up | 151.63313 | 147.50475 | 4.12838 | 4.837826 | -0.709446 | 163.209261 | 138.195237 | 53.702236 | 152.270005 | 142.431252 | 132.231251 | 134.695004 | 174.570007 |
NVDA | 2021-05-03 | 151.25 | 152.467499 | 147.875 | 148.367493 | 148.078018 | 20,391,200 | 149.989998 | 152.348153 | 152.467499 | 147.875 | 151.659 | 151.126874 | 139.24445 | 5.747476 | 151.130724 | 147.568657 | 143.23276 | 4.592499 | 4.680689 | 4.520944 | 144.277579 | up | 151.130724 | 147.568657 | 3.562067 | 4.582674 | -1.020607 | 162.621825 | 139.631923 | 51.39741 | 152.270005 | 142.938752 | 131.320002 | 134.695004 | 173.582504 |
NVDA | 2021-05-04 | 146.372498 | 146.375 | 140.102493 | 143.512497 | 143.232498 | 40,532,400 | 144.090622 | 151.169075 | 151.169075 | 140.102493 | 149.597998 | 151.371748 | 139.24355 | 5.270916 | 149.958689 | 147.268201 | 143.24373 | 8.265 | 4.936711 | 4.895349 | 157.924795 | down | 149.958689 | 147.268201 | 2.690488 | 4.204237 | -1.513748 | 161.913581 | 140.829916 | 45.488576 | 148.403748 | 144.571251 | 131.320002 | 134.695004 | 174.25 |
NVDA | 2021-05-05 | 147.089996 | 148.134995 | 143.875 | 144.585007 | 144.302872 | 29,202,400 | 145.92125 | 147.629849 | 148.134995 | 143.875 | 147.961499 | 151.529249 | 139.30685 | 4.998386 | 149.131969 | 147.069446 | 143.296329 | 4.622498 | 4.914267 | 4.868064 | 157.924795 | down | 149.131969 | 147.069446 | 2.062523 | 3.775894 | -1.713371 | 161.52602 | 141.532477 | 46.939775 | 148.403748 | 144.596253 | 131.062502 | 134.695004 | 178.252502 |
NVDA | 2021-05-06 | 144.952499 | 145.712494 | 142.179993 | 145.229996 | 144.946625 | 19,338,000 | 144.518746 | 146.775549 | 146.775549 | 142.179993 | 146.357999 | 151.632249 | 139.31165 | 4.835639 | 148.531665 | 146.93319 | 143.372159 | 3.532501 | 4.81557 | 4.734508 | 157.924795 | down | 148.531665 | 146.93319 | 1.598475 | 3.34041 | -1.741935 | 161.303527 | 141.960971 | 47.839106 | 148.403748 | 145.98375 | 129.349379 | 134.695004 | 180.1875 |
NVDA | 2021-05-07 | 148.082504 | 149.707504 | 146.717499 | 148.122498 | 147.833496 | 22,932,800 | 148.157501 | 145.647147 | 149.707504 | 145.647147 | 145.963498 | 151.838374 | 139.6126 | 4.573966 | 148.468717 | 147.021287 | 143.558447 | 4.477508 | 4.791423 | 4.708808 | 157.924795 | down | 148.468717 | 147.021287 | 1.447429 | 2.961814 | -1.514385 | 160.986305 | 142.690443 | 51.785787 | 148.403748 | 148.627503 | 129.539377 | 134.695004 | 177.884995 |
NVDA | 2021-05-10 | 147.872498 | 148.059998 | 142.5 | 142.657501 | 142.37915 | 26,890,400 | 145.272499 | 146.902324 | 148.059998 | 142.5 | 144.8215 | 151.366749 | 139.72285 | 5.011978 | 147.574683 | 146.698044 | 143.523116 | 5.622498 | 4.850785 | 4.800177 | 157.924795 | down | 147.574683 | 146.698044 | 0.87664 | 2.544779 | -1.66814 | 161.390705 | 141.342793 | 44.876864 | 147.712494 | 149.628754 | 130.208124 | 134.695004 | 178.102493 |
NVDA | 2021-05-11 | 138.25 | 143.547501 | 137.5 | 143.0625 | 142.783371 | 28,558,400 | 140.59 | 146.087412 | 146.087412 | 137.5 | 144.7315 | 150.680124 | 139.81575 | 5.167429 | 146.880501 | 146.428744 | 143.505052 | 6.047501 | 4.936265 | 4.924909 | 155.298479 | down | 146.880501 | 146.428744 | 0.451757 | 2.126175 | -1.674418 | 161.014982 | 140.345266 | 45.457605 | 145.932503 | 149.628754 | 129.66625 | 134.695004 | 186.572495 |
NVDA | 2021-05-12 | 140.095001 | 142.602493 | 137.092499 | 137.585007 | 137.316589 | 30,340,800 | 139.34375 | 143.338706 | 143.338706 | 137.092499 | 143.3315 | 149.920874 | 139.8862 | 5.906862 | 145.450425 | 145.773652 | 143.272894 | 5.970001 | 5.010103 | 5.029419 | 154.935752 | down | 145.450425 | 145.773652 | -0.323227 | 1.636294 | -1.959522 | 161.734599 | 138.107149 | 39.410189 | 145.371246 | 149.617501 | 129.867499 | 134.695004 | 186.387497 |
NVDA | 2021-05-13 | 140.337494 | 140.807495 | 134.589996 | 136.652496 | 136.38588 | 28,540,400 | 138.09687 | 141.341228 | 141.341228 | 134.589996 | 141.616 | 148.684874 | 140.0583 | 5.970479 | 144.096898 | 145.098011 | 143.01327 | 6.217499 | 5.096346 | 5.148227 | 153.143425 | down | 144.096898 | 145.098011 | -1.001114 | 1.108813 | -2.109926 | 160.625831 | 136.743917 | 38.471843 | 143.528748 | 148.366249 | 130.81375 | 134.695004 | 184.272507 |
NVDA | 2021-05-14 | 138.899994 | 143.279999 | 137.485001 | 142.429993 | 142.152084 | 25,861,600 | 140.523747 | 139.719049 | 143.279999 | 137.485001 | 140.477499 | 147.850124 | 140.43285 | 5.588884 | 143.840451 | 144.90038 | 142.990397 | 6.627503 | 5.205714 | 5.296154 | 153.143425 | down | 143.840451 | 144.90038 | -1.059929 | 0.675064 | -1.734994 | 159.027891 | 136.672356 | 46.906482 | 142.14875 | 148.366249 | 132.207499 | 134.695004 | 188.867493 |
NVDA | 2021-05-17 | 141.570007 | 141.692505 | 138.535004 | 141.654999 | 141.378616 | 21,698,000 | 140.863129 | 140.121398 | 141.692505 | 138.535004 | 140.276999 | 147.251999 | 140.77365 | 5.579279 | 143.504227 | 144.659982 | 142.938028 | 3.894989 | 5.112091 | 5.156038 | 153.143425 | down | 143.504227 | 144.659982 | -1.155754 | 0.308901 | -1.464655 | 158.410558 | 136.09344 | 45.995621 | 142.14875 | 148.366249 | 133.023748 | 134.695004 | 190.572495 |
NVDA | 2021-05-18 | 142.669998 | 144.042496 | 140.039993 | 140.157501 | 139.884033 | 18,625,600 | 141.727497 | 140.492263 | 144.042496 | 140.039993 | 139.695999 | 146.674249 | 141.25815 | 5.690245 | 142.989346 | 144.326465 | 142.828988 | 4.002503 | 5.032835 | 5.040684 | 153.143425 | down | 142.989346 | 144.326465 | -1.337118 | -0.020303 | -1.316815 | 158.054738 | 135.29376 | 44.209196 | 142.14875 | 148.366249 | 137.441248 | 134.695004 | 192.054993 |
NVDA | 2021-05-19 | 135.664993 | 140.794998 | 135.432495 | 140.657501 | 140.383057 | 34,400,000 | 138.137497 | 141.10988 | 141.10988 | 135.432495 | 140.310498 | 146.026875 | 141.56725 | 5.595971 | 142.630601 | 144.05469 | 142.743832 | 5.362503 | 5.056382 | 5.072866 | 153.143425 | down | 142.630601 | 144.05469 | -1.424089 | -0.30106 | -1.123028 | 157.218816 | 134.834933 | 44.977611 | 142.14875 | 148.366249 | 139.8725 | 136.332501 | 190.309998 |
NVDA | 2021-05-20 | 143.024994 | 146.837494 | 142.705002 | 146.125 | 145.83992 | 32,159,200 | 144.673123 | 139.623688 | 146.837494 | 139.623688 | 142.204999 | 145.908 | 141.9961 | 5.565784 | 143.168201 | 144.208046 | 142.876426 | 6.179993 | 5.13664 | 5.183579 | 153.143425 | down | 143.168201 | 144.208046 | -1.039845 | -0.448817 | -0.591028 | 157.039568 | 134.776431 | 52.656483 | 141.324997 | 148.366249 | 142.528752 | 136.435002 | 199.850006 |
NVDA | 2021-05-21 | 151.637497 | 152.220001 | 148.695007 | 149.917496 | 149.625 | 67,299,200 | 150.6175 | 142.148405 | 152.220001 | 142.148405 | 143.702499 | 145.77125 | 142.39575 | 5.423123 | 144.206554 | 144.630968 | 143.152547 | 6.095001 | 5.205095 | 5.274721 | 153.143425 | down | 144.206554 | 144.630968 | -0.424414 | -0.443937 | 0.019522 | 156.617495 | 134.925004 | 57.126117 | 143.404999 | 148.123749 | 146.030003 | 138.903752 | 200.267502 |
NVDA | 2021-05-24 | 152.125 | 157.449997 | 151.759995 | 156.119995 | 155.815399 | 55,481,600 | 154.363747 | 146.382953 | 157.449997 | 146.382953 | 146.595499 | 145.838249 | 142.94695 | 5.547139 | 146.039391 | 145.482007 | 143.661074 | 7.532501 | 5.371338 | 5.500499 | 138.103499 | up | 146.039391 | 145.482007 | 0.557384 | -0.243672 | 0.801056 | 156.932526 | 134.743972 | 63.238745 | 146.019997 | 146.332497 | 146.030003 | 138.903752 | 200.024994 |
NVDA | 2021-05-25 | 157.660004 | 158.184998 | 154.824997 | 156.477493 | 156.172195 | 43,540,800 | 156.786873 | 150.37335 | 158.184998 | 150.37335 | 149.859497 | 145.971249 | 143.438249 | 5.7757 | 147.645253 | 146.296488 | 144.163679 | 3.360001 | 5.227671 | 5.286449 | 140.64565 | up | 147.645253 | 146.296488 | 1.348765 | 0.074815 | 1.27395 | 157.522648 | 134.41985 | 63.561216 | 146.387497 | 146.387497 | 146.030003 | 138.903752 | 202.119995 |
NVDA | 2021-05-26 | 157.342499 | 157.9375 | 155.862503 | 157 | 156.693649 | 37,044,000 | 157.035625 | 153.580111 | 157.9375 | 153.580111 | 153.127997 | 146.182874 | 143.919999 | 6.105925 | 149.084445 | 147.08934 | 144.667064 | 2.074997 | 5.00248 | 4.965304 | 142.00409 | up | 149.084445 | 147.08934 | 1.995104 | 0.458873 | 1.536231 | 158.394723 | 133.971024 | 64.057479 | 146.808746 | 146.387497 | 147.099377 | 138.903752 | 204.869995 |
NVDA | 2021-05-27 | 156.997498 | 157.5 | 154.600006 | 154.880005 | 154.577805 | 58,147,600 | 155.994377 | 155.307868 | 157.5 | 154.600006 | 154.878998 | 146.264499 | 144.349349 | 6.215269 | 149.976069 | 147.666427 | 145.067571 | 2.899994 | 4.852302 | 4.758773 | 142.00409 | up | 149.976069 | 147.666427 | 2.309643 | 0.829027 | 1.480616 | 158.695038 | 133.83396 | 60.459645 | 146.808746 | 146.387497 | 147.099377 | 138.903752 | 206.985001 |
NVDA | 2021-05-28 | 155.009995 | 162.774994 | 155.009995 | 162.445007 | 162.128052 | 64,453,600 | 158.809998 | 155.651123 | 162.774994 | 155.009995 | 157.3845 | 146.881999 | 145.053749 | 7.157888 | 151.894367 | 148.761136 | 145.749039 | 7.894989 | 5.069637 | 5.072395 | 143.675311 | up | 151.894367 | 148.761136 | 3.133231 | 1.289868 | 1.843363 | 161.197775 | 132.566223 | 67.478958 | 149.103745 | 148.682495 | 147.099377 | 138.903752 | 203.717499 |
NVDA | 2021-06-01 | 162.699997 | 163.882507 | 159.032501 | 162.645004 | 162.327682 | 47,280,400 | 162.065002 | 157.23056 | 163.882507 | 157.23056 | 158.689502 | 147.595875 | 145.737499 | 7.978739 | 153.548312 | 149.789571 | 146.411626 | 4.850006 | 5.053949 | 5.050156 | 146.307037 | up | 153.548312 | 149.789571 | 3.758741 | 1.783642 | 1.975098 | 163.553352 | 131.638398 | 67.6425 | 149.657501 | 149.236252 | 148.710003 | 138.903752 | 199.027496 |
NVDA | 2021-06-02 | 162.522507 | 169.1875 | 162.354996 | 167.782501 | 167.455139 | 59,416,800 | 165.461876 | 159.647781 | 169.1875 | 159.647781 | 160.950503 | 148.809375 | 146.455899 | 9.092853 | 155.738187 | 151.122381 | 147.2497 | 6.832504 | 5.180989 | 5.228391 | 150.086076 | up | 155.738187 | 151.122381 | 4.615806 | 2.350075 | 2.265731 | 166.99508 | 130.62367 | 71.594196 | 155.946251 | 151.888748 | 148.710003 | 138.903752 | 200.502502 |
NVDA | 2021-06-03 | 167.007507 | 172.589996 | 165.830002 | 169.697495 | 169.366394 | 58,000,800 | 168.78125 | 162.554829 | 172.589996 | 162.554829 | 163.490002 | 150.064999 | 147.235699 | 10.15111 | 157.885773 | 152.498315 | 148.130006 | 6.759994 | 5.293775 | 5.381551 | 153.065346 | up | 157.885773 | 152.498315 | 5.387458 | 2.957552 | 2.429906 | 170.36722 | 129.762779 | 72.921685 | 160.642502 | 153.589996 | 148.710003 | 138.903752 | 205.125 |
NVDA | 2021-06-04 | 171.125 | 176.610001 | 170.955002 | 175.782501 | 175.439545 | 61,712,000 | 173.618126 | 165.668039 | 176.610001 | 165.668039 | 167.670502 | 151.592625 | 148.222749 | 11.583099 | 160.639116 | 154.223069 | 149.214417 | 6.912506 | 5.409399 | 5.534646 | 157.178562 | up | 160.639116 | 154.223069 | 6.416046 | 3.649251 | 2.766796 | 174.758823 | 128.426426 | 76.655009 | 164.184998 | 155.599999 | 148.588753 | 138.903752 | 202.5 |
NVDA | 2021-06-07 | 175.712494 | 178.125 | 171.927505 | 176.190002 | 175.846191 | 57,575,600 | 175.48875 | 169.643083 | 178.125 | 169.643083 | 170.419501 | 152.996 | 149.239499 | 12.779086 | 163.03156 | 155.85025 | 150.272283 | 6.197495 | 5.465691 | 5.600931 | 158.223459 | up | 163.03156 | 155.85025 | 7.18131 | 4.355662 | 2.825648 | 178.554171 | 127.437828 | 76.884847 | 166.362503 | 156.357498 | 147.693127 | 138.903752 | 198.414993 |
NVDA | 2021-06-08 | 175.272507 | 176.214996 | 172.509995 | 174.570007 | 174.22937 | 32,384,800 | 174.641876 | 172.565916 | 176.214996 | 172.509995 | 172.804501 | 154.591625 | 150.163049 | 13.39762 | 164.806705 | 157.236898 | 151.225135 | 3.705001 | 5.339928 | 5.411338 | 158.223459 | up | 164.806705 | 157.236898 | 7.569807 | 4.998491 | 2.571316 | 181.386866 | 127.796384 | 73.775211 | 166.362503 | 156.357498 | 147.350628 | 138.903752 | 189.662506 |
NVDA | 2021-06-09 | 175.157501 | 175.75 | 172.557495 | 173.582504 | 173.283493 | 38,165,600 | 174.261875 | 173.603896 | 175.75 | 172.557495 | 173.964502 | 156.117625 | 151.045049 | 13.748852 | 166.156828 | 158.447684 | 152.101895 | 3.192505 | 5.18654 | 5.189455 | 158.585383 | up | 166.156828 | 158.447684 | 7.709144 | 5.540622 | 2.168522 | 183.615329 | 128.619922 | 71.86708 | 166.362503 | 156.357498 | 147.604378 | 138.903752 | 181.610001 |
NVDA | 2021-06-10 | 173.5 | 174.919998 | 171.759995 | 174.25 | 173.949844 | 28,777,200 | 173.607498 | 173.932886 | 174.919998 | 171.759995 | 174.875003 | 157.950875 | 151.955699 | 13.591206 | 167.401932 | 159.618226 | 152.970448 | 3.160003 | 5.041788 | 4.98651 | 158.585383 | up | 167.401932 | 159.618226 | 7.783706 | 5.989239 | 1.794467 | 185.133287 | 130.768463 | 72.386964 | 166.567498 | 156.357498 | 146.487499 | 138.903752 | 187.797501 |
NVDA | 2021-06-11 | 174.794998 | 179.392502 | 174.4375 | 178.252502 | 177.94545 | 41,630,800 | 176.719376 | 173.770192 | 179.392502 | 173.770192 | 175.369003 | 160.030875 | 152.8511 | 13.34108 | 169.07125 | 160.998543 | 153.961901 | 5.142502 | 5.048981 | 5.002109 | 161.908674 | up | 169.07125 | 160.998543 | 8.072707 | 6.405932 | 1.666775 | 186.713035 | 133.348716 | 75.330807 | 169.212502 | 156.991249 | 146.5 | 138.903752 | 186.119995 |
NVDA | 2021-06-14 | 179.059998 | 180.395004 | 176.627502 | 180.1875 | 179.877151 | 32,137,600 | 179.067501 | 175.244784 | 180.395004 | 175.244784 | 176.168503 | 161.918751 | 153.6925 | 13.390729 | 170.781442 | 162.419947 | 154.990356 | 3.767502 | 4.957447 | 4.878648 | 163.875308 | up | 170.781442 | 162.419947 | 8.361496 | 6.797045 | 1.56445 | 188.700208 | 135.137293 | 76.628072 | 171.375 | 157.4925 | 147.193749 | 138.903752 | 194.100006 |
NVDA | 2021-06-15 | 179.149994 | 180.162506 | 177.279999 | 177.884995 | 177.578583 | 24,303,200 | 178.619374 | 177.156142 | 180.162506 | 177.156142 | 176.8315 | 163.73025 | 154.4527 | 12.948463 | 171.874297 | 163.565506 | 155.888185 | 2.907501 | 4.811022 | 4.681534 | 164.676652 | up | 171.874297 | 163.565506 | 8.308791 | 7.099394 | 1.209396 | 189.627177 | 137.833324 | 71.790312 | 173.112503 | 157.4925 | 148.515625 | 138.903752 | 195.940002 |
NVDA | 2021-06-16 | 177.907501 | 179.547501 | 175.845001 | 178.102493 | 177.795715 | 30,712,400 | 177.850624 | 177.887758 | 179.547501 | 175.845001 | 177.735498 | 165.6275 | 155.242449 | 12.06231 | 172.832481 | 164.64232 | 156.759334 | 3.7025 | 4.731842 | 4.58363 | 164.676652 | up | 172.832481 | 164.64232 | 8.190161 | 7.317548 | 0.872613 | 189.75212 | 141.50288 | 71.97033 | 175.675003 | 157.4925 | 148.670624 | 138.903752 | 195.580002 |
NVDA | 2021-06-17 | 177.744995 | 188.350006 | 177.5625 | 186.572495 | 186.251129 | 80,965,600 | 182.557499 | 177.869191 | 188.350006 | 177.5625 | 180.199997 | 167.92325 | 156.145199 | 11.411605 | 174.946329 | 166.266777 | 157.928478 | 10.787506 | 5.16439 | 5.204018 | 167.3442 | up | 174.946329 | 166.266777 | 8.679552 | 7.589948 | 1.089603 | 190.746459 | 145.10004 | 77.88806 | 180.055001 | 161.470001 | 147.780628 | 138.903752 | 192.940002 |
NVDA | 2021-06-18 | 187.839996 | 193.75 | 185.839996 | 186.387497 | 186.066467 | 96,885,600 | 188.454372 | 180.213345 | 193.75 | 180.213345 | 181.826996 | 169.936375 | 157.009549 | 10.903841 | 176.706509 | 167.757201 | 159.044518 | 7.910004 | 5.360505 | 5.474616 | 173.371149 | up | 176.706509 | 167.757201 | 8.949308 | 7.86182 | 1.087488 | 191.744056 | 148.128693 | 77.503181 | 182.754998 | 164.169998 | 147.494374 | 138.903752 | 192.080002 |
NVDA | 2021-06-21 | 184.352493 | 185.365005 | 178.227493 | 184.272507 | 183.955093 | 67,238,400 | 183.054375 | 184.333859 | 185.365005 | 178.227493 | 182.643997 | 171.654125 | 157.814999 | 10.271926 | 177.870508 | 168.980557 | 160.033851 | 8.160004 | 5.560469 | 5.743155 | 173.371149 | up | 177.870508 | 168.980557 | 8.889952 | 8.067447 | 0.822505 | 192.197978 | 151.110273 | 73.058402 | 182.754998 | 164.591248 | 145.947498 | 138.903752 | 195.029999 |
NVDA | 2021-06-22 | 184.714996 | 189.637497 | 183.860001 | 188.867493 | 188.54216 | 58,014,400 | 186.769997 | 183.694117 | 189.637497 | 183.694117 | 184.840497 | 173.2915 | 158.550549 | 10.275438 | 179.562352 | 170.453663 | 161.164582 | 5.777496 | 5.575971 | 5.746589 | 173.371149 | up | 179.562352 | 170.453663 | 9.108689 | 8.275695 | 0.832994 | 193.842376 | 152.740624 | 76.245769 | 182.754998 | 164.591248 | 145.2575 | 138.903752 | 196.619995 |
NVDA | 2021-06-23 | 190.077499 | 191.527496 | 189.077499 | 190.572495 | 190.244263 | 33,235,600 | 190.313747 | 185.232057 | 191.527496 | 185.232057 | 187.334497 | 174.99625 | 159.226099 | 10.166784 | 181.25622 | 171.943947 | 162.317833 | 2.660003 | 5.367688 | 5.437931 | 173.988706 | up | 181.25622 | 171.943947 | 9.312273 | 8.483011 | 0.829263 | 195.329817 | 154.662683 | 77.318065 | 184.09375 | 164.591248 | 145.2575 | 138.903752 | 194.990005 |
NVDA | 2021-06-24 | 192.277496 | 194.199997 | 190.882507 | 192.054993 | 191.724197 | 32,092,400 | 192.353748 | 187.772902 | 194.199997 | 187.772902 | 188.430997 | 176.749 | 160.011799 | 9.919676 | 182.91757 | 173.433654 | 163.483996 | 3.627502 | 5.243389 | 5.256888 | 176.770589 | up | 182.91757 | 173.433654 | 9.483916 | 8.683192 | 0.800724 | 196.588351 | 156.909648 | 78.237936 | 185.022499 | 164.816246 | 145.2575 | 138.903752 | 197.5 |
NVDA | 2021-06-25 | 192.804993 | 193.455002 | 188.945007 | 190.309998 | 189.982208 | 27,836,400 | 191.37875 | 190.063325 | 193.455002 | 188.945007 | 189.215497 | 178.520499 | 160.590549 | 8.922128 | 184.054867 | 174.683754 | 164.535996 | 4.509995 | 5.191003 | 5.182198 | 176.770589 | up | 184.054867 | 174.683754 | 9.371113 | 8.820776 | 0.550337 | 196.364755 | 160.676244 | 74.412526 | 185.022499 | 168.4525 | 145.2575 | 138.903752 | 198.149994 |
NVDA | 2021-06-28 | 193.612503 | 200.787506 | 193.190002 | 199.850006 | 199.505768 | 49,543,600 | 196.860004 | 190.721038 | 200.787506 | 190.721038 | 192.330997 | 180.390749 | 161.405049 | 9.287945 | 186.484888 | 176.547921 | 165.920859 | 10.477508 | 5.568611 | 5.711729 | 179.853566 | up | 186.484888 | 176.547921 | 9.936967 | 9.044014 | 0.892953 | 198.96664 | 161.814859 | 80.131979 | 188.316254 | 174.741257 | 144.845623 | 141.367501 | 202.740005 |
NVDA | 2021-06-29 | 198.824997 | 200.987503 | 196.570007 | 200.267502 | 199.922546 | 36,763,200 | 199.162502 | 193.790521 | 200.987503 | 193.790521 | 194.610999 | 182.271874 | 162.338049 | 9.314544 | 188.60529 | 178.304927 | 167.267787 | 4.417496 | 5.486388 | 5.582306 | 182.031837 | up | 188.60529 | 178.304927 | 10.300364 | 9.295284 | 1.005079 | 200.900962 | 163.642787 | 80.339097 | 189.275002 | 176.373749 | 145.764374 | 142.431252 | 206.369995 |
NVDA | 2021-06-30 | 199.992493 | 201.625 | 198.637497 | 200.024994 | 199.680466 | 32,656,800 | 200.069996 | 196.476512 | 201.625 | 196.476512 | 196.501499 | 183.883999 | 163.304299 | 9.463799 | 190.362168 | 179.913821 | 168.552383 | 2.987503 | 5.307897 | 5.322826 | 184.162771 | up | 190.362168 | 179.913821 | 10.448347 | 9.525897 | 0.92245 | 202.811596 | 164.956402 | 79.81859 | 189.926247 | 178.112503 | 146.176247 | 142.431252 | 203.660004 |
NVDA | 2021-07-01 | 201.25 | 204.559998 | 200.190002 | 202.119995 | 201.771881 | 48,013,600 | 202.029999 | 198.273254 | 204.559998 | 198.273254 | 198.514499 | 185.505124 | 164.274599 | 9.680256 | 192.171064 | 181.558722 | 169.86876 | 4.535004 | 5.25269 | 5.244044 | 186.642869 | up | 192.171064 | 181.558722 | 10.612342 | 9.743186 | 0.869156 | 204.865637 | 166.144611 | 80.965886 | 191.393746 | 179.580002 | 146.387497 | 142.431252 | 202.949997 |
NVDA | 2021-07-02 | 204.402496 | 205.052505 | 202.877502 | 204.869995 | 204.51712 | 34,276,400 | 204.300625 | 200.151626 | 205.052505 | 200.151626 | 201.426498 | 186.959499 | 165.401949 | 10.307393 | 194.124746 | 183.285483 | 171.241357 | 2.93251 | 5.086963 | 5.01289 | 188.926333 | up | 194.124746 | 183.285483 | 10.839263 | 9.962401 | 0.876861 | 207.574285 | 166.344713 | 82.381744 | 194.456253 | 179.826256 | 146.598122 | 142.431252 | 199.360001 |
NVDA | 2021-07-06 | 207.375 | 208.419998 | 203.502502 | 206.985001 | 206.628479 | 44,670,800 | 206.570625 | 202.226125 | 208.419998 | 202.226125 | 202.853497 | 188.499249 | 166.488599 | 10.897191 | 196.103247 | 185.041003 | 172.643069 | 4.917496 | 5.074858 | 5.003351 | 190.951198 | up | 196.103247 | 185.041003 | 11.062244 | 10.18237 | 0.879874 | 210.293631 | 166.704866 | 83.40421 | 198.682503 | 181.714997 | 146.598122 | 142.431252 | 196.990005 |
NVDA | 2021-07-07 | 208.535004 | 208.75 | 203.320007 | 203.717499 | 203.366638 | 41,842,800 | 206.080628 | 204.398375 | 208.75 | 203.320007 | 203.543497 | 189.956623 | 167.467349 | 10.885334 | 197.27467 | 186.424447 | 173.861674 | 5.429993 | 5.100225 | 5.046015 | 190.951198 | up | 197.27467 | 186.424447 | 10.850223 | 10.31594 | 0.534283 | 211.72729 | 168.185956 | 76.060217 | 198.847504 | 183.891251 | 148.89312 | 142.747498 | 199.050003 |
NVDA | 2021-07-08 | 198.565002 | 201.330002 | 197.007507 | 199.027496 | 198.684677 | 50,330,000 | 198.982502 | 205.239501 | 205.239501 | 197.007507 | 203.343997 | 191.228873 | 168.371549 | 10.344375 | 197.544336 | 187.358006 | 174.848569 | 6.709992 | 5.215208 | 5.212413 | 190.951198 | up | 197.544336 | 187.358006 | 10.186329 | 10.290018 | -0.103689 | 211.917623 | 170.540122 | 66.948004 | 198.847504 | 185.552498 | 149.446876 | 143.301254 | 201.880005 |
NVDA | 2021-07-09 | 199.625 | 200.802505 | 197.542496 | 200.502502 | 200.15715 | 29,662,400 | 199.618126 | 202.111002 | 202.111002 | 197.542496 | 203.020499 | 192.541498 | 169.326249 | 9.723477 | 197.999438 | 188.331673 | 175.854606 | 3.260009 | 5.075551 | 5.017172 | 190.951198 | up | 197.999438 | 188.331673 | 9.667765 | 10.165568 | -0.497802 | 211.988453 | 173.094543 | 68.236833 | 200.970001 | 187.290001 | 153.9175 | 145.953751 | 199.5 |
NVDA | 2021-07-12 | 202.399994 | 205.327499 | 201.877502 | 205.125 | 204.771667 | 32,198,400 | 203.682499 | 200.864564 | 205.327499 | 200.864564 | 203.0715 | 193.885123 | 170.363799 | 9.499132 | 199.095678 | 189.575623 | 177.002464 | 4.824997 | 5.057654 | 4.997955 | 190.951198 | up | 199.095678 | 189.575623 | 9.520056 | 10.036465 | -0.51641 | 212.883388 | 174.886858 | 71.930818 | 202.660004 | 189.852501 | 157.116249 | 147.654999 | 194.580002 |
NVDA | 2021-07-13 | 204.005005 | 204.612503 | 201.139999 | 202.5 | 202.151199 | 29,070,800 | 203.064377 | 202.273531 | 204.612503 | 201.139999 | 202.174499 | 195.000748 | 171.411899 | 9.107937 | 199.61942 | 190.532984 | 178.002368 | 3.985001 | 4.981036 | 4.896659 | 190.951198 | up | 199.61942 | 190.532984 | 9.086436 | 9.846459 | -0.760023 | 213.216621 | 176.784875 | 67.154598 | 202.878754 | 190.254998 | 159.892498 | 149.665001 | 190.399994 |
NVDA | 2021-07-14 | 203.577499 | 204.177505 | 197.527496 | 198.414993 | 198.073242 | 38,010,000 | 200.924373 | 202.668954 | 204.177505 | 197.527496 | 201.113998 | 196.027248 | 172.412849 | 8.187827 | 199.434124 | 191.116837 | 178.802863 | 6.650009 | 5.100249 | 5.071994 | 190.951198 | up | 199.434124 | 191.116837 | 8.317287 | 9.540625 | -1.223338 | 212.402902 | 179.651594 | 60.429947 | 202.878754 | 190.254998 | 161.360001 | 150.422501 | 197.979996 |
NVDA | 2021-07-15 | 198.117493 | 198.470001 | 188.585007 | 189.662506 | 189.335831 | 55,056,400 | 193.708752 | 201.796664 | 201.796664 | 188.585007 | 199.241 | 196.605248 | 173.335849 | 7.2049 | 197.930798 | 191.009108 | 179.228731 | 9.884994 | 5.442016 | 5.553294 | 210.187387 | down | 197.930798 | 191.009108 | 6.921689 | 9.016838 | -2.095148 | 211.015048 | 182.195448 | 49.087893 | 198.667504 | 190.254998 | 161.360001 | 150.422501 | 208.160004 |
NVDA | 2021-07-16 | 190.304993 | 191.570007 | 180.729996 | 181.610001 | 181.29718 | 68,822,400 | 186.053749 | 197.752708 | 197.752708 | 180.729996 | 195.4625 | 196.357124 | 174.076349 | 7.640857 | 195.419906 | 190.312878 | 179.322114 | 10.840011 | 5.827587 | 6.081966 | 204.3959 | down | 195.419906 | 190.312878 | 5.107028 | 8.234876 | -3.127848 | 211.638837 | 181.075411 | 41.390788 | 194.739998 | 190.254998 | 161.360001 | 150.930001 | 219.580002 |
NVDA | 2021-07-19 | 179.152496 | 190.419998 | 178.654999 | 187.797501 | 187.474045 | 74,906,000 | 184.006249 | 191.903228 | 191.903228 | 178.654999 | 191.997 | 196.427624 | 174.927699 | 7.549993 | 194.247228 | 190.126554 | 179.654482 | 11.764999 | 6.251688 | 6.650269 | 204.3959 | down | 194.247228 | 190.126554 | 4.120674 | 7.412035 | -3.291361 | 211.527609 | 181.327639 | 48.122163 | 193.7025 | 191.59375 | 161.462498 | 152.5625 | 217.929993 |
NVDA | 2021-07-20 | 187.300003 | 188.380005 | 181.639999 | 186.119995 | 185.799408 | 43,468,700 | 185.860001 | 187.954738 | 188.380005 | 181.639999 | 188.720999 | 196.519998 | 175.687649 | 7.403324 | 192.996885 | 189.829772 | 179.908032 | 6.740006 | 6.286568 | 6.659243 | 204.3959 | down | 192.996885 | 189.829772 | 3.167113 | 6.563051 | -3.395938 | 211.326647 | 181.713349 | 46.560841 | 191.991249 | 192.297501 | 163.101875 | 153.221253 | 222.130005 |
NVDA | 2021-07-21 | 188.820007 | 195.270004 | 187.419998 | 194.100006 | 193.765686 | 37,101,700 | 191.402504 | 186.907369 | 195.270004 | 186.907369 | 187.858002 | 196.781624 | 176.716499 | 7.208553 | 193.166596 | 190.146086 | 180.46458 | 9.150009 | 6.491099 | 6.90832 | 204.3959 | down | 193.166596 | 190.146086 | 3.02051 | 5.854543 | -2.834033 | 211.198731 | 182.364517 | 54.177282 | 191.991249 | 192.297501 | 164.43375 | 155.110001 | 220.679993 |
NVDA | 2021-07-22 | 196.419998 | 198.869995 | 192.759995 | 195.940002 | 195.602509 | 32,382,600 | 195.997498 | 189.154937 | 198.869995 | 189.154937 | 189.113501 | 197.049999 | 177.774049 | 7.063681 | 193.593274 | 190.575265 | 181.071459 | 6.11 | 6.463878 | 6.828488 | 204.3959 | down | 193.593274 | 190.575265 | 3.018009 | 5.287236 | -2.269227 | 211.177361 | 182.922638 | 55.743554 | 191.991249 | 192.297501 | 165.302502 | 157.4925 | 226.360001 |
NVDA | 2021-07-23 | 196.559998 | 197 | 192.5 | 195.580002 | 195.243118 | 19,567,200 | 195.41 | 192.576217 | 197 | 192.5 | 191.907501 | 197.22625 | 178.933949 | 6.97592 | 193.898924 | 190.945986 | 181.640422 | 4.5 | 6.323601 | 6.595639 | 204.3959 | down | 193.898924 | 190.945986 | 2.952938 | 4.820377 | -1.867438 | 211.178089 | 183.27441 | 55.344956 | 191.633751 | 193.15625 | 166.583752 | 157.4925 | 226.880005 |
NVDA | 2021-07-26 | 193.110001 | 194.419998 | 189.139999 | 192.940002 | 192.607697 | 20,394,300 | 192.4025 | 193.993109 | 194.419998 | 189.139999 | 192.936001 | 197.35775 | 180.059699 | 6.86255 | 193.751398 | 191.093691 | 182.083542 | 6.440003 | 6.331915 | 6.580075 | 204.3959 | down | 193.751398 | 191.093691 | 2.657707 | 4.387843 | -1.730136 | 211.08285 | 183.63265 | 52.386627 | 191.416252 | 193.488747 | 170.762501 | 161.470001 | 223.850006 |
NVDA | 2021-07-27 | 192.649994 | 196.220001 | 187.410004 | 192.080002 | 191.749176 | 24,886,300 | 192.09 | 193.197804 | 196.220001 | 187.410004 | 194.128003 | 196.96925 | 181.0527 | 6.933602 | 193.49426 | 191.166751 | 182.47556 | 8.809997 | 6.508921 | 6.803067 | 204.3959 | down | 193.49426 | 191.166751 | 2.327509 | 3.975776 | -1.648267 | 210.836453 | 183.102046 | 51.422355 | 188.762497 | 193.488747 | 173.462498 | 164.169998 | 224.410004 |
NVDA | 2021-07-28 | 193.190002 | 196.460007 | 189.949997 | 195.029999 | 194.694092 | 20,219,100 | 193.657501 | 192.643902 | 196.460007 | 189.949997 | 194.314001 | 196.707375 | 182.1202 | 6.901306 | 193.730527 | 191.452917 | 182.967891 | 6.51001 | 6.508999 | 6.773762 | 204.3959 | down | 193.730527 | 191.452917 | 2.27761 | 3.636143 | -1.358533 | 210.509987 | 182.904762 | 54.515167 | 188.762497 | 193.7025 | 173.673123 | 164.169998 | 223.960007 |
NVDA | 2021-07-29 | 195.190002 | 198.529999 | 193.279999 | 196.619995 | 196.281311 | 19,078,100 | 195.904999 | 193.150702 | 198.529999 | 193.150702 | 194.45 | 196.537125 | 183.249449 | 6.857013 | 194.175061 | 191.835664 | 183.503268 | 5.25 | 6.419071 | 6.621386 | 204.3959 | down | 194.175061 | 191.835664 | 2.339397 | 3.376794 | -1.037397 | 210.25115 | 182.823099 | 56.136167 | 188.762497 | 193.7025 | 173.673123 | 164.169998 | 228.429993 |
NVDA | 2021-07-30 | 194.179993 | 196.300003 | 192.630005 | 194.990005 | 194.654129 | 18,349,700 | 194.525002 | 194.52785 | 196.300003 | 192.630005 | 194.332001 | 196.180625 | 184.3361 | 6.735754 | 194.300437 | 192.069319 | 183.953728 | 3.98999 | 6.245565 | 6.358246 | 204.3959 | down | 194.300437 | 192.069319 | 2.231118 | 3.147658 | -0.91654 | 209.652132 | 182.709118 | 54.011099 | 190.254997 | 193.7025 | 174.342499 | 164.169998 | 226.619995 |
NVDA | 2021-08-02 | 197 | 199.610001 | 193.610001 | 197.5 | 197.159821 | 21,744,400 | 196.930001 | 194.526426 | 199.610001 | 193.610001 | 195.244 | 195.812125 | 185.3636 | 6.430016 | 194.792677 | 192.471591 | 184.484955 | 6 | 6.228024 | 6.322421 | 204.3959 | down | 194.792677 | 192.471591 | 2.321086 | 2.982344 | -0.661258 | 208.672156 | 182.952094 | 56.727622 | 193.510003 | 193.7025 | 174.919372 | 164.394997 | 223.389999 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.