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 | 2021-08-03 | 197.399994 | 202.220001 | 192.199997 | 198.149994 | 197.808701 | 30,181,100 | 197.492497 | 195.728213 | 202.220001 | 192.199997 | 196.457999 | 195.370375 | 186.32825 | 5.903997 | 195.309188 | 192.892214 | 185.020838 | 10.020004 | 6.49888 | 6.69218 | 204.3959 | down | 195.309188 | 192.892214 | 2.416974 | 2.86927 | -0.452296 | 207.17837 | 183.56238 | 57.42891 | 194.815003 | 193.7025 | 176.737499 | 164.394997 | 221.770004 |
NVDA | 2021-08-04 | 199.899994 | 203.179993 | 198.279999 | 202.740005 | 202.390808 | 23,130,900 | 201.024998 | 196.610355 | 203.179993 | 196.610355 | 198 | 195.3215 | 187.26065 | 5.834903 | 196.45239 | 193.62168 | 185.715708 | 5.029999 | 6.39396 | 6.525962 | 204.3959 | down | 196.45239 | 193.62168 | 2.83071 | 2.861558 | -0.030848 | 206.991306 | 183.651695 | 62.099958 | 195.294999 | 193.7025 | 181.528755 | 167.688751 | 224.779999 |
NVDA | 2021-08-05 | 205 | 207.330002 | 203.419998 | 206.369995 | 206.014542 | 21,143,500 | 205.529999 | 198.817676 | 207.330002 | 198.817676 | 199.95 | 195.688625 | 188.2585 | 6.293334 | 197.978176 | 194.566 | 186.52568 | 4.589997 | 6.265106 | 6.332365 | 186.377905 | up | 197.978176 | 194.566 | 3.412176 | 2.971682 | 0.440494 | 208.275293 | 183.101958 | 65.339003 | 197.370003 | 193.7025 | 182.824375 | 167.78875 | 221.520004 |
NVDA | 2021-08-06 | 205.240005 | 205.699997 | 202.100006 | 203.660004 | 203.309189 | 17,849,700 | 204.175003 | 202.173838 | 205.699997 | 202.100006 | 201.684 | 195.8465 | 189.1917 | 6.457904 | 198.852303 | 195.239629 | 187.197614 | 4.269989 | 6.122597 | 6.126128 | 186.377905 | up | 198.852303 | 195.239629 | 3.612674 | 3.09988 | 0.512794 | 208.762308 | 182.930693 | 61.138157 | 197.370003 | 193.7025 | 184.019375 | 168.107498 | 222.419998 |
NVDA | 2021-08-09 | 204.460007 | 205.080002 | 201.429993 | 202.949997 | 202.600403 | 14,644,300 | 203.48 | 203.17442 | 205.080002 | 201.429993 | 202.773999 | 195.73775 | 190.1531 | 6.310052 | 199.482718 | 195.810768 | 187.815355 | 3.650009 | 5.945984 | 5.878516 | 186.377905 | up | 199.482718 | 195.810768 | 3.67195 | 3.214294 | 0.457656 | 208.357855 | 183.117645 | 60.048855 | 198.64 | 193.7025 | 185.486874 | 169.574997 | 223.410004 |
NVDA | 2021-08-10 | 203.220001 | 204.300003 | 198.350006 | 199.360001 | 199.016617 | 17,923,800 | 201.307503 | 203.32721 | 204.300003 | 198.350006 | 203.016 | 195.58075 | 190.8914 | 6.170465 | 199.463838 | 196.073674 | 188.268086 | 5.949997 | 5.94627 | 5.885664 | 186.377905 | up | 199.463838 | 196.073674 | 3.390164 | 3.249468 | 0.140696 | 207.921681 | 183.23982 | 54.738261 | 199.765 | 193.7025 | 187.141254 | 169.821251 | 222.419998 |
NVDA | 2021-08-11 | 200.429993 | 200.490005 | 194.300003 | 196.990005 | 196.650696 | 18,592,500 | 198.052502 | 202.317356 | 202.317356 | 194.300003 | 201.866 | 195.509501 | 191.5783 | 6.144187 | 199.083248 | 196.14155 | 188.610122 | 6.190002 | 5.96368 | 5.916098 | 186.377905 | up | 199.083248 | 196.14155 | 2.941698 | 3.187914 | -0.246216 | 207.797875 | 183.221126 | 51.500195 | 199.765 | 193.7025 | 190.19875 | 171.504997 | 219 |
NVDA | 2021-08-12 | 198.699997 | 200.289993 | 196.199997 | 199.050003 | 198.707153 | 15,165,200 | 198.559998 | 200.184929 | 200.289993 | 196.199997 | 200.402002 | 195.978876 | 192.20365 | 6.031545 | 199.078134 | 196.356991 | 189.019529 | 4.089996 | 5.829845 | 5.733487 | 186.377905 | up | 199.078134 | 196.356991 | 2.721142 | 3.09456 | -0.373417 | 208.041967 | 183.915785 | 54.044871 | 199.765 | 192.992501 | 191.369377 | 171.669998 | 211.130005 |
NVDA | 2021-08-13 | 199.050003 | 202.139999 | 198.509995 | 201.880005 | 201.532272 | 18,306,300 | 200.395001 | 199.372463 | 202.139999 | 198.509995 | 200.046002 | 196.992376 | 192.8473 | 5.124895 | 199.509191 | 196.766103 | 189.523861 | 3.630004 | 5.672714 | 5.523139 | 186.377905 | up | 199.509191 | 196.766103 | 2.743087 | 3.024265 | -0.281178 | 207.242165 | 186.742586 | 57.355144 | 199.765 | 192.992501 | 192.200001 | 171.669998 | 212.460007 |
NVDA | 2021-08-16 | 201.350006 | 202.869995 | 194.529999 | 199.5 | 199.156372 | 21,087,600 | 199.5625 | 199.883732 | 202.869995 | 194.529999 | 199.356003 | 197.577501 | 193.32165 | 4.667477 | 199.507777 | 196.968614 | 189.915082 | 8.339996 | 5.863234 | 5.804825 | 186.377905 | up | 199.507777 | 196.968614 | 2.539163 | 2.927245 | -0.388082 | 206.912454 | 188.242548 | 53.842525 | 200.815003 | 192.992501 | 194.130001 | 171.669998 | 219.410004 |
NVDA | 2021-08-17 | 196.850006 | 197.699997 | 192.669998 | 194.580002 | 194.244858 | 20,458,500 | 195.450001 | 199.723116 | 199.723116 | 192.669998 | 198.400003 | 198.000501 | 193.68945 | 3.893675 | 198.749658 | 196.79168 | 190.09802 | 6.830002 | 5.932289 | 5.907343 | 186.377905 | up | 198.749658 | 196.79168 | 1.957978 | 2.733391 | -0.775414 | 205.787851 | 190.213151 | 47.382315 | 200 | 192.992501 | 196.256252 | 171.669998 | 224.820007 |
NVDA | 2021-08-18 | 195 | 196.339996 | 190 | 190.399994 | 190.072067 | 28,591,300 | 192.934998 | 197.586558 | 197.586558 | 190 | 197.082001 | 197.815501 | 194.00605 | 4.167056 | 197.465094 | 196.318222 | 190.109863 | 6.339996 | 5.961411 | 5.950608 | 186.377905 | up | 197.465094 | 196.318222 | 1.146872 | 2.416087 | -1.269215 | 206.149612 | 189.481389 | 42.695282 | 197.849999 | 192.992501 | 196.566876 | 171.669998 | 220.809998 |
NVDA | 2021-08-19 | 194.940002 | 204.949997 | 187.619995 | 197.979996 | 197.639008 | 76,655,500 | 196.372498 | 195.260778 | 204.949997 | 187.619995 | 196.867999 | 197.9175 | 194.493999 | 4.143633 | 197.54431 | 196.441316 | 190.418495 | 17.330002 | 6.773453 | 7.088547 | 186.377905 | up | 197.54431 | 196.441316 | 1.102994 | 2.153469 | -1.050475 | 206.204766 | 189.630234 | 51.973052 | 196.349999 | 192.992501 | 196.566876 | 171.669998 | 216.600006 |
NVDA | 2021-08-20 | 199.910004 | 208.649994 | 199.330002 | 208.160004 | 207.801453 | 67,574,100 | 204.012501 | 195.816638 | 208.649994 | 195.816638 | 198.123999 | 198.5465 | 195.172199 | 4.689049 | 199.177493 | 197.309367 | 191.114241 | 10.669998 | 7.051778 | 7.446692 | 186.377905 | up | 199.177493 | 197.309367 | 1.868126 | 2.0964 | -0.228274 | 207.924598 | 189.168403 | 61.085382 | 198.134995 | 193.652497 | 194.461251 | 171.669998 | 206.990005 |
NVDA | 2021-08-23 | 209.710007 | 219.970001 | 209.5 | 219.580002 | 219.201767 | 57,580,700 | 214.690003 | 199.914569 | 219.970001 | 199.914569 | 202.14 | 199.8785 | 195.998749 | 6.461413 | 202.316341 | 198.959044 | 192.230545 | 11.809997 | 7.39165 | 7.883023 | 191.085932 | up | 202.316341 | 198.959044 | 3.357297 | 2.34858 | 1.008718 | 212.801326 | 186.955675 | 68.34195 | 203.794998 | 199.3125 | 192.497498 | 171.669998 | 205.169998 |
NVDA | 2021-08-24 | 217.529999 | 219.589996 | 215.350006 | 217.929993 | 217.554596 | 29,729,900 | 217.599999 | 207.302286 | 219.589996 | 207.302286 | 206.809998 | 201.171 | 196.753599 | 7.344443 | 204.718441 | 200.364299 | 193.238367 | 4.23999 | 7.166532 | 7.51872 | 194.913842 | up | 204.718441 | 200.364299 | 4.354142 | 2.749692 | 1.60445 | 215.859886 | 186.482114 | 66.414917 | 203.794998 | 200.805 | 192.648125 | 171.669998 | 207.160004 |
NVDA | 2021-08-25 | 217.369995 | 224.699997 | 217.220001 | 222.130005 | 221.747421 | 34,770,100 | 220.355 | 212.451142 | 224.699997 | 212.451142 | 213.156 | 202.526 | 197.6385 | 8.552388 | 207.397143 | 201.976574 | 194.371372 | 7.479996 | 7.188922 | 7.514847 | 198.415457 | up | 207.397143 | 201.976574 | 5.42057 | 3.283868 | 2.136702 | 219.630776 | 185.421224 | 68.824614 | 206.159996 | 206.055001 | 192.144375 | 171.669998 | 207.419998 |
NVDA | 2021-08-26 | 222 | 223.399994 | 217.899994 | 220.679993 | 220.299896 | 23,794,000 | 220.994995 | 216.403071 | 223.399994 | 216.403071 | 217.695999 | 203.729 | 198.49005 | 9.334333 | 209.440659 | 203.362012 | 195.403083 | 5.5 | 7.068285 | 7.313362 | 198.709907 | up | 209.440659 | 203.362012 | 6.078646 | 3.842823 | 2.235823 | 222.397667 | 185.060333 | 67.036348 | 206.159996 | 206.055001 | 192.144375 | 171.669998 | 197.320007 |
NVDA | 2021-08-27 | 221.839996 | 227.220001 | 221.669998 | 226.360001 | 225.970093 | 30,472,200 | 224.272499 | 218.699033 | 227.220001 | 218.699033 | 221.335999 | 205.2975 | 199.2858 | 10.367089 | 212.043634 | 205.065567 | 196.617079 | 6.540008 | 7.030551 | 7.236027 | 202.736918 | up | 212.043634 | 205.065567 | 6.978067 | 4.469872 | 2.508195 | 226.031678 | 184.563322 | 70.29258 | 207.419998 | 207.315003 | 192.144375 | 171.669998 | 204.509995 |
NVDA | 2021-08-30 | 228.300003 | 230.429993 | 225.509995 | 226.880005 | 226.489227 | 26,258,000 | 227.779999 | 221.485766 | 230.429993 | 221.485766 | 222.795999 | 206.7665 | 200.09565 | 11.248154 | 214.326153 | 206.681451 | 197.803861 | 4.919998 | 6.879797 | 7.004424 | 206.956722 | up | 214.326153 | 206.681451 | 7.644702 | 5.104838 | 2.539864 | 229.262808 | 184.270192 | 70.579115 | 209.024994 | 208.919999 | 192.395001 | 171.669998 | 207 |
NVDA | 2021-08-31 | 226.949997 | 226.949997 | 221.199997 | 223.850006 | 223.503845 | 25,985,000 | 224.737499 | 224.632883 | 226.949997 | 221.199997 | 223.980002 | 208.051501 | 200.8872 | 11.672 | 215.791361 | 207.953196 | 198.825278 | 5.75 | 6.799097 | 6.878982 | 206.956722 | up | 215.791361 | 207.953196 | 7.838165 | 5.651503 | 2.186662 | 231.3955 | 184.707502 | 66.551119 | 209.024994 | 208.919999 | 192.452499 | 171.669998 | 210.75 |
NVDA | 2021-09-01 | 224.850006 | 226.970001 | 223.570007 | 224.410004 | 224.062988 | 20,176,700 | 224.950005 | 224.685191 | 226.970001 | 223.570007 | 224.436002 | 209.135001 | 201.59805 | 12.149042 | 217.117306 | 209.172219 | 199.828601 | 3.399994 | 6.556304 | 6.531083 | 206.956722 | up | 217.117306 | 209.172219 | 7.945087 | 6.11022 | 1.834867 | 233.433084 | 184.836917 | 66.926799 | 214.879998 | 209.024994 | 191.125622 | 171.669998 | 208.309998 |
NVDA | 2021-09-02 | 225.179993 | 225.929993 | 222.949997 | 223.960007 | 223.613663 | 18,783,400 | 224.504998 | 224.817598 | 225.929993 | 222.949997 | 225.092005 | 210.014501 | 202.2658 | 12.567817 | 218.170029 | 210.267611 | 200.774931 | 2.979996 | 6.300854 | 6.175974 | 206.956722 | up | 218.170029 | 210.267611 | 7.902419 | 6.46866 | 1.433759 | 235.150134 | 184.878868 | 66.282565 | 219.964997 | 209.024994 | 191.232498 | 172.091248 | 206.949997 |
NVDA | 2021-09-03 | 223.25 | 229.860001 | 222 | 228.429993 | 228.076736 | 28,053,200 | 225.884999 | 224.661298 | 229.860001 | 222 | 225.506003 | 211.253001 | 202.9933 | 13.117131 | 219.748485 | 211.612972 | 201.859443 | 7.860001 | 6.412221 | 6.344377 | 206.956722 | up | 219.748485 | 211.612972 | 8.135513 | 6.802031 | 1.333483 | 237.487262 | 185.018739 | 69.430415 | 222.89 | 209.024994 | 191.232498 | 172.091248 | 206.710007 |
NVDA | 2021-09-07 | 228.330002 | 228.990005 | 225.220001 | 226.619995 | 226.269531 | 19,810,700 | 227.290001 | 225.273148 | 228.990005 | 225.220001 | 225.454001 | 212.436501 | 203.7195 | 13.393468 | 220.805641 | 212.724604 | 202.830445 | 3.770004 | 6.223491 | 6.08694 | 208.844184 | up | 220.805641 | 212.724604 | 8.081037 | 7.057832 | 1.023205 | 239.223436 | 185.649566 | 66.714379 | 223.824997 | 209.024994 | 191.978748 | 172.091248 | 209.389999 |
NVDA | 2021-09-08 | 225.130005 | 226.100006 | 219.770004 | 223.389999 | 223.044525 | 25,443,400 | 223.597504 | 226.281574 | 226.281574 | 219.770004 | 225.362 | 213.638001 | 204.1903 | 13.235572 | 221.203234 | 213.514633 | 203.636702 | 6.849991 | 6.268241 | 6.163245 | 208.844184 | up | 221.203234 | 213.514633 | 7.688601 | 7.183986 | 0.504616 | 240.109144 | 187.166857 | 62.049577 | 224.164994 | 209.024994 | 193.606251 | 172.091248 | 217.460007 |
NVDA | 2021-09-09 | 223.119995 | 225.380005 | 221.309998 | 221.770004 | 221.427048 | 19,685,600 | 222.895001 | 224.939539 | 225.380005 | 221.309998 | 224.834 | 214.877001 | 204.62035 | 12.745893 | 221.29043 | 214.126142 | 204.347812 | 4.070007 | 6.111225 | 5.953921 | 208.844184 | up | 221.29043 | 214.126142 | 7.164288 | 7.180046 | -0.015758 | 240.368787 | 189.385214 | 59.791446 | 225.099999 | 209.024994 | 194.258751 | 175.727501 | 218.619995 |
NVDA | 2021-09-10 | 223.479996 | 226.259995 | 222.699997 | 224.779999 | 224.432388 | 24,837,600 | 224.304997 | 223.91727 | 226.259995 | 222.699997 | 224.997998 | 216.1635 | 205.11545 | 12.356911 | 221.827286 | 214.915316 | 205.149074 | 4.489991 | 5.995422 | 5.807528 | 208.844184 | up | 221.827286 | 214.915316 | 6.91197 | 7.126431 | -0.214461 | 240.877323 | 191.449678 | 62.520669 | 225.099999 | 209.024994 | 194.498749 | 178.722504 | 222.220001 |
NVDA | 2021-09-13 | 226.839996 | 229.639999 | 218.580002 | 221.520004 | 221.177444 | 29,750,000 | 224.145 | 224.111133 | 229.639999 | 218.580002 | 223.616 | 217.1455 | 205.50345 | 11.935263 | 221.780012 | 215.404553 | 205.791071 | 11.059997 | 6.357178 | 6.332775 | 208.844184 | up | 221.780012 | 215.404553 | 6.37546 | 6.976237 | -0.600777 | 241.016025 | 193.274975 | 57.934074 | 224.220002 | 209.024994 | 195.536251 | 180.254998 | 222.899994 |
NVDA | 2021-09-14 | 222.75 | 224.100006 | 220.860001 | 222.419998 | 222.076035 | 19,975,500 | 222.532501 | 224.128067 | 224.128067 | 220.860001 | 222.776001 | 218.2915 | 205.85445 | 11.231417 | 221.878472 | 215.924215 | 206.443186 | 3.240005 | 6.134522 | 6.023498 | 208.844184 | up | 221.878472 | 215.924215 | 5.954256 | 6.771841 | -0.817584 | 240.754333 | 195.828667 | 58.831986 | 224.220002 | 209.024994 | 195.536251 | 181.675003 | 221.029999 |
NVDA | 2021-09-15 | 223.089996 | 223.669998 | 219.660004 | 223.410004 | 223.064529 | 16,653,800 | 222.457501 | 223.330284 | 223.669998 | 219.660004 | 222.780002 | 219.733 | 206.18295 | 9.784938 | 222.114092 | 216.478718 | 207.108551 | 4.009994 | 5.98277 | 5.822148 | 208.844184 | up | 222.114092 | 216.478718 | 5.635374 | 6.544547 | -0.909173 | 239.302876 | 200.163125 | 59.847302 | 224.220002 | 209.024994 | 196.17125 | 181.675003 | 226.919998 |
NVDA | 2021-09-16 | 221.830002 | 222.770004 | 219.270004 | 222.419998 | 222.076035 | 15,603,300 | 221.572502 | 222.893892 | 222.893892 | 219.270004 | 222.910001 | 221.334001 | 206.557 | 6.938397 | 222.161154 | 216.918813 | 207.709 | 4.14 | 5.851144 | 5.653933 | 208.844184 | up | 222.161154 | 216.918813 | 5.242342 | 6.284106 | -1.041765 | 235.210795 | 207.457206 | 58.298891 | 224.220002 | 209.024994 | 196.73375 | 181.675003 | 227.259995 |
NVDA | 2021-09-17 | 223 | 223.210007 | 218.300003 | 219 | 218.661331 | 29,450,300 | 220.877503 | 222.233197 | 223.210007 | 218.300003 | 221.754001 | 222.385001 | 206.956451 | 4.308082 | 221.674823 | 217.072975 | 208.151785 | 4.910004 | 5.78392 | 5.57954 | 208.844184 | up | 221.674823 | 217.072975 | 4.601848 | 5.947655 | -1.345806 | 231.001165 | 213.768837 | 53.180141 | 223.970001 | 209.024994 | 196.73375 | 181.879998 | 231.660004 |
NVDA | 2021-09-20 | 211.460007 | 214.330002 | 206.619995 | 211.130005 | 210.803497 | 34,944,000 | 210.885002 | 221.55535 | 221.55535 | 206.619995 | 219.676001 | 222.533501 | 207.169001 | 3.814896 | 220.052543 | 216.632755 | 208.268578 | 12.380005 | 6.255069 | 6.259586 | 208.844184 | up | 220.052543 | 216.632755 | 3.419788 | 5.442081 | -2.022293 | 230.163293 | 214.903709 | 43.676595 | 218.129997 | 209.024994 | 196.37875 | 183.891251 | 247.169998 |
NVDA | 2021-09-21 | 214.169998 | 214.25 | 209.5 | 212.460007 | 212.131454 | 20,468,800 | 212.595001 | 216.220176 | 216.220176 | 209.5 | 217.684003 | 222.177501 | 207.315701 | 4.393372 | 218.884461 | 216.323662 | 208.432947 | 4.75 | 6.147564 | 6.108628 | 208.844184 | up | 218.884461 | 216.323662 | 2.560798 | 4.865825 | -2.305026 | 230.964244 | 213.390758 | 45.450734 | 218.129997 | 209.024994 | 196.37875 | 185.552498 | 244.509995 |
NVDA | 2021-09-22 | 213.660004 | 219.600006 | 211.960007 | 219.410004 | 219.070694 | 26,872,600 | 216.157505 | 214.407589 | 219.600006 | 211.960007 | 216.884003 | 222.251502 | 207.653901 | 4.330071 | 218.965314 | 216.55228 | 208.86342 | 7.639999 | 6.254166 | 6.261765 | 208.844184 | up | 218.965314 | 216.55228 | 2.413033 | 4.375266 | -1.962233 | 230.911644 | 213.59136 | 53.664295 | 218.129997 | 209.024994 | 196.903752 | 187.290001 | 249.410004 |
NVDA | 2021-09-23 | 221.399994 | 225.350006 | 218.899994 | 224.820007 | 224.472366 | 24,855,500 | 222.6175 | 215.282547 | 225.350006 | 215.282547 | 217.364005 | 222.386002 | 208.182001 | 4.367713 | 219.866036 | 217.164705 | 209.489169 | 6.450012 | 6.268155 | 6.28059 | 208.844184 | up | 219.866036 | 217.164705 | 2.701331 | 4.040479 | -1.339148 | 231.121428 | 213.650575 | 58.857451 | 218.129997 | 209.024994 | 196.49625 | 189.852501 | 255.669998 |
NVDA | 2021-09-24 | 220.699997 | 221.490005 | 218.610001 | 220.809998 | 220.468552 | 21,765,500 | 220.4025 | 218.950024 | 221.490005 | 218.610001 | 217.726004 | 222.392502 | 208.804951 | 4.365136 | 220.011261 | 217.434726 | 209.933123 | 6.210006 | 6.264002 | 6.273531 | 208.844184 | up | 220.011261 | 217.434726 | 2.576534 | 3.74769 | -1.171156 | 231.122775 | 213.662229 | 54.02423 | 215.985001 | 209.024994 | 195.42125 | 190.254998 | 258.269989 |
NVDA | 2021-09-27 | 217.100006 | 217.990005 | 213.25 | 216.600006 | 216.26506 | 24,521,500 | 216.235004 | 219.676262 | 219.676262 | 213.25 | 218.820004 | 221.904502 | 209.504751 | 4.443108 | 219.486452 | 217.372895 | 210.194569 | 7.559998 | 6.356573 | 6.402178 | 208.844184 | up | 219.486452 | 217.372895 | 2.113557 | 3.420864 | -1.307307 | 230.790719 | 213.018286 | 49.434511 | 215.985001 | 214.879998 | 194.67125 | 190.254998 | 264.01001 |
NVDA | 2021-09-28 | 212.139999 | 214.190002 | 206.509995 | 206.990005 | 206.669937 | 34,306,900 | 209.9575 | 217.955633 | 217.955633 | 206.509995 | 217.726004 | 220.910002 | 209.888601 | 5.394876 | 217.563922 | 216.603792 | 210.0689 | 10.090011 | 6.623247 | 6.770961 | 229.253758 | down | 217.563922 | 216.603792 | 0.96013 | 2.928717 | -1.968587 | 231.699753 | 210.120251 | 40.893998 | 215.930001 | 218.469994 | 195.893746 | 190.254998 | 265.980011 |
NVDA | 2021-09-29 | 209.399994 | 210.169998 | 204.669998 | 205.169998 | 204.852722 | 21,839,400 | 207.352497 | 213.956567 | 213.956567 | 204.669998 | 214.878003 | 219.976002 | 210.269601 | 6.385205 | 215.657164 | 215.756844 | 209.876786 | 5.5 | 6.543015 | 6.643865 | 227.351593 | down | 215.657164 | 215.756844 | -0.09968 | 2.323037 | -2.422718 | 232.746411 | 207.205592 | 39.502098 | 215.010002 | 217.549996 | 201.553749 | 195.864998 | 298.01001 |
NVDA | 2021-09-30 | 207.679993 | 210.660004 | 206.880005 | 207.160004 | 206.839645 | 22,100,900 | 208.095002 | 210.654532 | 210.660004 | 206.880005 | 211.346002 | 219.113502 | 210.530801 | 6.899112 | 214.349909 | 215.120041 | 209.770246 | 5.490006 | 6.4678 | 6.528479 | 227.351593 | down | 214.349909 | 215.120041 | -0.770133 | 1.704403 | -2.474536 | 232.911726 | 205.315277 | 41.833347 | 215.010002 | 217.549996 | 202.299999 | 197.203751 | 297.519989 |
NVDA | 2021-10-01 | 207.5 | 208.589996 | 202.029999 | 207.419998 | 207.099228 | 24,097,800 | 206.384998 | 209.374767 | 209.374767 | 202.029999 | 208.668002 | 218.286501 | 210.760401 | 7.268997 | 213.283769 | 214.549668 | 209.678079 | 6.559997 | 6.474386 | 6.531631 | 224.90489 | down | 213.283769 | 214.549668 | -1.265899 | 1.110343 | -2.376242 | 232.824496 | 203.748507 | 42.147013 | 213.690003 | 216.229996 | 206.107498 | 200.272499 | 308.040009 |
NVDA | 2021-10-04 | 205.039993 | 205.419998 | 195.550003 | 197.320007 | 197.014862 | 34,563,500 | 200.8325 | 207.879882 | 207.879882 | 195.550003 | 204.812002 | 216.731002 | 210.795201 | 8.246977 | 210.827805 | 213.273397 | 209.193449 | 11.869995 | 6.859786 | 7.065467 | 221.681403 | down | 210.827805 | 213.273397 | -2.445591 | 0.399156 | -2.844747 | 233.224956 | 200.237048 | 34.388926 | 210.450005 | 212.989998 | 206.107498 | 200.272499 | 306.570007 |
NVDA | 2021-10-05 | 199.5 | 206.479996 | 198.539993 | 204.509995 | 204.193726 | 27,928,200 | 202.257496 | 204.356191 | 206.479996 | 198.539993 | 204.316 | 215.625502 | 211.026601 | 8.333061 | 209.855835 | 212.624256 | 209.009784 | 9.159989 | 7.024086 | 7.27492 | 221.681403 | down | 209.855835 | 212.624256 | -2.768421 | -0.234359 | -2.534062 | 232.291624 | 198.95938 | 42.50277 | 210.450005 | 212.989998 | 207.3675 | 201.532501 | 294.589996 |
NVDA | 2021-10-06 | 201.199997 | 207.199997 | 200.800003 | 207 | 206.679886 | 29,720,200 | 204.049999 | 203.306844 | 207.199997 | 200.800003 | 204.682001 | 214.806002 | 211.325001 | 8.335209 | 209.416475 | 212.207644 | 208.930969 | 6.399994 | 6.979508 | 7.187427 | 221.681403 | down | 209.416475 | 212.207644 | -2.791169 | -0.745721 | -2.045448 | 231.47642 | 198.135584 | 45.037729 | 208.520004 | 212.705002 | 208.972496 | 203.996247 | 303.899994 |
NVDA | 2021-10-07 | 210.919998 | 213.220001 | 209.720001 | 210.75 | 210.424118 | 25,691,900 | 211.1525 | 203.678421 | 213.220001 | 203.678421 | 205.4 | 214.255002 | 211.639401 | 8.213981 | 209.621633 | 212.099671 | 209.002303 | 6.220001 | 6.925258 | 7.090684 | 221.681403 | down | 209.621633 | 212.099671 | -2.478038 | -1.092185 | -1.385853 | 230.682964 | 197.827039 | 48.705565 | 206.770004 | 212.705002 | 208.972496 | 204.328743 | 303.899994 |
NVDA | 2021-10-08 | 211.009995 | 212.059998 | 207.75 | 208.309998 | 207.987869 | 15,125,800 | 209.782498 | 207.415461 | 212.059998 | 207.415461 | 205.578 | 213.431502 | 211.873201 | 7.923731 | 209.419843 | 211.818954 | 208.975154 | 4.309998 | 6.738454 | 6.812616 | 221.681403 | down | 209.419843 | 211.818954 | -2.399111 | -1.35357 | -1.045541 | 229.278964 | 197.58404 | 46.529761 | 204.870003 | 212.705002 | 211.952496 | 204.328743 | 300.25 |
NVDA | 2021-10-11 | 205.75 | 210.630005 | 205.110001 | 206.949997 | 206.629959 | 16,338,800 | 207.110001 | 208.598979 | 210.630005 | 205.110001 | 207.503998 | 212.703001 | 212.112401 | 7.809901 | 209.039867 | 211.458291 | 208.895736 | 5.520004 | 6.651422 | 6.683355 | 221.681403 | down | 209.039867 | 211.458291 | -2.418424 | -1.566541 | -0.851883 | 228.322803 | 197.083199 | 45.314657 | 204.385002 | 212.705002 | 214.494995 | 204.542496 | 302.029999 |
NVDA | 2021-10-12 | 208.279999 | 210.570007 | 205.279999 | 206.710007 | 206.39035 | 16,213,400 | 207.710003 | 207.85449 | 210.570007 | 205.279999 | 207.944 | 211.917502 | 212.296601 | 7.567424 | 208.681427 | 211.106566 | 208.810021 | 5.290008 | 6.554178 | 6.54402 | 221.681403 | down | 208.681427 | 211.106566 | -2.425139 | -1.73826 | -0.686879 | 227.05235 | 196.782653 | 45.090883 | 204.385002 | 212.595001 | 215.957497 | 204.542496 | 292.609985 |
NVDA | 2021-10-13 | 209.179993 | 209.899994 | 207.130005 | 209.389999 | 209.066193 | 18,065,200 | 208.899998 | 207.782246 | 209.899994 | 207.130005 | 208.422 | 211.216502 | 212.521401 | 7.080496 | 208.790438 | 210.979413 | 208.832766 | 3.189987 | 6.313878 | 6.208617 | 221.681403 | down | 208.790438 | 210.979413 | -2.188975 | -1.828403 | -0.360572 | 225.377493 | 197.055511 | 48.169006 | 204.385002 | 212.595001 | 216.424996 | 204.542496 | 316.75 |
NVDA | 2021-10-14 | 212.880005 | 217.550003 | 211.220001 | 217.460007 | 217.123734 | 24,358,900 | 214.777504 | 208.341122 | 217.550003 | 208.341122 | 209.764002 | 210.968502 | 212.815801 | 6.746414 | 210.124218 | 211.459457 | 209.171089 | 8.160004 | 6.445744 | 6.403755 | 221.681403 | down | 210.124218 | 211.459457 | -1.335239 | -1.72977 | 0.394531 | 224.46133 | 197.475675 | 56.141907 | 206.550003 | 212.595001 | 216.594994 | 204.542496 | 329.850006 |
NVDA | 2021-10-15 | 218.100006 | 219.309998 | 216.619995 | 218.619995 | 218.281921 | 22,699,400 | 218.162499 | 211.559313 | 219.309998 | 211.559313 | 211.826001 | 210.949502 | 213.060801 | 6.723099 | 211.43126 | 211.989867 | 209.541634 | 2.690003 | 6.177477 | 6.03238 | 221.681403 | down | 211.43126 | 211.989867 | -0.558607 | -1.495538 | 0.936931 | 224.395699 | 197.503305 | 57.161955 | 208.924996 | 212.595001 | 217.062496 | 204.542496 | 319.559998 |
NVDA | 2021-10-18 | 217.490005 | 222.910004 | 216.440002 | 222.220001 | 221.876358 | 18,949,400 | 219.765003 | 214.860906 | 222.910004 | 214.860906 | 214.880002 | 211.504002 | 213.432001 | 7.180541 | 213.091067 | 212.747655 | 210.038825 | 6.470002 | 6.198372 | 6.076142 | 201.446576 | up | 213.091067 | 212.747655 | 0.343412 | -1.127748 | 1.47116 | 225.865084 | 197.14292 | 60.251708 | 211.855004 | 212.595001 | 217.062496 | 204.542496 | 317.459991 |
NVDA | 2021-10-19 | 222.759995 | 223.789993 | 220.369995 | 222.899994 | 222.555298 | 16,147,300 | 222.454994 | 217.312954 | 223.789993 | 217.312954 | 218.117999 | 212.026001 | 213.831001 | 7.61974 | 214.600132 | 213.49968 | 210.543185 | 3.419998 | 5.999917 | 5.810528 | 204.64841 | up | 214.600132 | 213.49968 | 1.100452 | -0.682108 | 1.78256 | 227.26548 | 196.786522 | 60.82645 | 214.449997 | 210.450005 | 216.622498 | 204.542496 | 326.73999 |
NVDA | 2021-10-20 | 223.050003 | 224.330002 | 219.820007 | 221.029999 | 220.688156 | 14,627,600 | 222.057503 | 219.883974 | 224.330002 | 219.820007 | 220.445999 | 212.107001 | 214.264401 | 7.710436 | 215.589343 | 214.057481 | 210.954432 | 4.509995 | 5.893494 | 5.680475 | 205.033581 | up | 215.589343 | 214.057481 | 1.531861 | -0.239314 | 1.771175 | 227.527872 | 196.68613 | 58.328653 | 214.720002 | 210.450005 | 216.622498 | 204.542496 | 315.029999 |
NVDA | 2021-10-21 | 220.970001 | 227.110001 | 220.830002 | 226.919998 | 226.569092 | 18,759,000 | 223.957501 | 220.970739 | 227.110001 | 220.830002 | 222.337997 | 212.212 | 214.863001 | 7.904527 | 217.33252 | 215.01026 | 211.580533 | 6.279999 | 5.921101 | 5.740427 | 206.74872 | up | 217.33252 | 215.01026 | 2.32226 | 0.273001 | 2.049259 | 228.021054 | 196.402947 | 63.42345 | 216.110001 | 211.330002 | 216.622498 | 204.542496 | 333.76001 |
NVDA | 2021-10-22 | 228.229996 | 231.300003 | 225.610001 | 227.259995 | 226.908539 | 24,938,400 | 228.099999 | 222.46412 | 231.300003 | 222.46412 | 224.065997 | 212.5345 | 215.427201 | 8.390426 | 218.859824 | 215.917648 | 212.195414 | 5.690002 | 5.904594 | 5.735385 | 211.248848 | up | 218.859824 | 215.917648 | 2.942176 | 0.806836 | 2.13534 | 229.315353 | 195.753648 | 63.699348 | 218.290001 | 213.425003 | 216.622498 | 204.542496 | 326.76001 |
NVDA | 2021-10-25 | 229.729996 | 233.550003 | 227.699997 | 231.660004 | 231.301758 | 23,023,500 | 230.66 | 225.282059 | 233.550003 | 225.282059 | 225.953998 | 213.2875 | 216.022801 | 9.390651 | 220.829083 | 217.083749 | 212.958731 | 6.290008 | 5.932124 | 5.790847 | 213.252459 | up | 220.829083 | 217.083749 | 3.745334 | 1.394536 | 2.350799 | 232.068802 | 194.506198 | 67.152467 | 220.340004 | 214.550003 | 216.497498 | 204.542496 | 314.350006 |
NVDA | 2021-10-26 | 239.889999 | 252.589996 | 239.240005 | 247.169998 | 246.787766 | 48,589,800 | 244.7225 | 227.97103 | 252.589996 | 227.97103 | 230.807999 | 215.2965 | 216.976201 | 11.927734 | 224.881531 | 219.31236 | 214.300349 | 20.929992 | 7.0034 | 7.304761 | 224.000716 | up | 224.881531 | 219.31236 | 5.569172 | 2.229463 | 3.339709 | 239.151967 | 191.441032 | 75.867104 | 231.904999 | 224.07 | 213.577496 | 204.542496 | 321.26001 |
NVDA | 2021-10-27 | 244.740005 | 250.899994 | 242.820007 | 244.509995 | 244.131897 | 24,599,000 | 245.7425 | 236.346765 | 250.899994 | 236.346765 | 235.503998 | 217.2635 | 217.974801 | 13.3311 | 227.901295 | 221.178851 | 215.485041 | 8.079987 | 7.080299 | 7.382284 | 224.713149 | up | 227.901295 | 221.178851 | 6.722444 | 3.128059 | 3.594385 | 243.9257 | 190.601299 | 72.32322 | 234.514999 | 224.07 | 213.577496 | 204.542496 | 306.929993 |
NVDA | 2021-10-28 | 248.779999 | 249.5 | 245.229996 | 249.410004 | 249.024307 | 23,420,400 | 248.23 | 241.044632 | 249.5 | 241.044632 | 240.001999 | 219.376 | 219.155001 | 14.900919 | 231.210327 | 223.270048 | 216.815432 | 4.990005 | 6.930992 | 7.143056 | 225.93583 | up | 231.210327 | 223.270048 | 7.940279 | 4.090503 | 3.849776 | 249.177837 | 189.574162 | 74.670436 | 234.514999 | 224.07 | 213.577496 | 204.542496 | 300.369995 |
NVDA | 2021-10-29 | 250.009995 | 257.089996 | 250 | 255.669998 | 255.274628 | 29,250,300 | 253.192497 | 244.637316 | 257.089996 | 244.637316 | 245.684 | 221.7885 | 220.308801 | 16.664831 | 234.973353 | 225.670044 | 218.33914 | 7.679992 | 6.984492 | 7.19675 | 231.954749 | up | 234.973353 | 225.670044 | 9.303309 | 5.133064 | 4.170245 | 255.118163 | 188.458837 | 77.317095 | 238.455002 | 226.32 | 213.577496 | 204.542496 | 324.269989 |
NVDA | 2021-11-01 | 256.48999 | 258.940002 | 252.270004 | 258.269989 | 257.870636 | 26,574,000 | 256.492496 | 248.914907 | 258.940002 | 248.914907 | 251.005997 | 224.835999 | 221.311 | 17.506484 | 238.557451 | 228.084855 | 219.905056 | 6.669998 | 6.962028 | 7.144074 | 234.17278 | up | 238.557451 | 228.084855 | 10.472596 | 6.200971 | 4.271626 | 259.848966 | 189.823031 | 78.329873 | 239.380005 | 227.245003 | 212.504997 | 204.542496 | 318.26001 |
NVDA | 2021-11-02 | 258.220001 | 266.779999 | 258 | 264.01001 | 263.601746 | 29,411,200 | 261.752503 | 252.703701 | 266.779999 | 252.703701 | 254.373999 | 227.810999 | 222.199601 | 18.872852 | 242.473229 | 230.745977 | 221.634662 | 8.779999 | 7.091883 | 7.307667 | 240.466999 | up | 242.473229 | 230.745977 | 11.727252 | 7.306227 | 4.421025 | 265.556704 | 190.065294 | 80.409509 | 243.805001 | 231.165001 | 215.432499 | 204.542496 | 304.899994 |
NVDA | 2021-11-03 | 266.700012 | 267.839996 | 262.350006 | 265.980011 | 265.568726 | 23,991,000 | 265.717506 | 257.228102 | 267.839996 | 257.228102 | 258.668002 | 230.76 | 223.160601 | 20.022816 | 246.089657 | 233.355906 | 223.373695 | 5.48999 | 6.977462 | 7.125899 | 243.717303 | up | 246.089657 | 233.355906 | 12.733752 | 8.391732 | 4.34202 | 270.805633 | 190.714367 | 81.080584 | 246.724999 | 231.695 | 217.199997 | 204.542496 | 301.980011 |
NVDA | 2021-11-04 | 272.290009 | 313.649994 | 271.179993 | 298.01001 | 297.549225 | 115,363,100 | 288.782502 | 261.472804 | 313.649994 | 261.472804 | 268.388004 | 235.123 | 224.678201 | 24.450593 | 254.077404 | 238.145099 | 226.30061 | 47.669983 | 9.884071 | 11.180308 | 258.874071 | up | 254.077404 | 238.145099 | 15.932305 | 9.899847 | 6.032459 | 284.024187 | 186.221814 | 88.173831 | 270.674996 | 254.599999 | 216.279999 | 204.542496 | 281.609985 |
NVDA | 2021-11-05 | 301.869995 | 314 | 294.100006 | 297.519989 | 297.059906 | 85,126,000 | 301.872498 | 275.127653 | 314 | 275.127653 | 276.758002 | 239.5835 | 226.215001 | 27.275712 | 260.760879 | 242.543239 | 229.093527 | 19.899994 | 10.599494 | 12.052276 | 267.893174 | up | 260.760879 | 242.543239 | 18.21764 | 11.563405 | 6.654235 | 294.134923 | 185.032077 | 87.632522 | 276.620003 | 254.775002 | 216.279999 | 206.034996 | 283.369995 |
NVDA | 2021-11-08 | 301.48999 | 311 | 299.070007 | 308.040009 | 307.56366 | 50,310,100 | 304.900002 | 288.500075 | 311 | 288.500075 | 286.712006 | 244.638001 | 227.848601 | 30.127547 | 268.034591 | 247.394851 | 232.189467 | 13.480011 | 10.805245 | 12.19505 | 268.449854 | up | 268.034591 | 247.394851 | 20.63974 | 13.378672 | 7.261068 | 304.893095 | 184.382906 | 89.169726 | 278.410004 | 254.775002 | 214.959999 | 208.919999 | 304.589996 |
NVDA | 2021-11-09 | 322.820007 | 323.100006 | 299.640015 | 306.570007 | 306.095947 | 64,674,600 | 313.032509 | 296.700038 | 323.100006 | 296.700038 | 295.224005 | 249.631001 | 229.442401 | 31.742511 | 273.963116 | 251.778196 | 235.106351 | 23.459991 | 11.709156 | 13.321544 | 271.405379 | up | 273.963116 | 251.778196 | 22.18492 | 15.139922 | 7.044999 | 313.116022 | 186.145979 | 87.532511 | 284.165001 | 260.82 | 211.720001 | 208.919999 | 283.869995 |
NVDA | 2021-11-10 | 293.559998 | 308.5 | 287.779999 | 294.589996 | 294.13446 | 63,620,600 | 296.107498 | 304.866274 | 308.5 | 287.779999 | 300.946002 | 253.891 | 230.857201 | 31.774844 | 277.136483 | 254.949441 | 237.439043 | 20.720001 | 12.352788 | 14.06139 | 271.405379 | up | 277.136483 | 254.949441 | 22.187042 | 16.549346 | 5.637696 | 317.440689 | 190.341312 | 75.384762 | 286.550003 | 261.950005 | 211.720001 | 208.919999 | 278.01001 |
NVDA | 2021-11-11 | 304.679993 | 305.899994 | 297.769989 | 303.899994 | 303.430023 | 33,217,200 | 303.062493 | 300.486886 | 305.899994 | 297.769989 | 302.123999 | 258.213 | 232.447001 | 32.430706 | 281.253946 | 258.575407 | 240.045355 | 11.309998 | 12.278303 | 13.78625 | 271.405379 | up | 281.253946 | 258.575407 | 22.678538 | 17.775184 | 4.903354 | 323.074411 | 193.351589 | 77.946216 | 287.685005 | 264.105004 | 210.612503 | 208.919999 | 277.190002 |
NVDA | 2021-11-12 | 300.100006 | 306.799988 | 296.299988 | 303.899994 | 303.430023 | 41,305,400 | 301.774994 | 301.774689 | 306.799988 | 296.299988 | 303.4 | 262.477 | 234.045801 | 32.557095 | 284.737953 | 261.932784 | 242.549458 | 10.5 | 12.151281 | 13.457625 | 271.405379 | up | 284.737953 | 261.932784 | 22.805169 | 18.781181 | 4.023988 | 327.591189 | 197.36281 | 77.946216 | 290.550003 | 264.105004 | 209.737503 | 208.919999 | 290.75 |
NVDA | 2021-11-15 | 305.519989 | 306.440002 | 292.470001 | 300.25 | 299.785706 | 38,490,900 | 301.169998 | 301.774842 | 306.440002 | 292.470001 | 301.841998 | 266.3785 | 235.482201 | 32.15183 | 287.124422 | 264.771097 | 244.812225 | 13.970001 | 12.28119 | 13.508863 | 271.405379 | up | 287.124422 | 264.771097 | 22.353325 | 19.49561 | 2.857715 | 330.68216 | 202.074839 | 74.42484 | 292.725006 | 264.105004 | 208.787502 | 209.024994 | 294 |
NVDA | 2021-11-16 | 297.589996 | 303.899994 | 297.059998 | 302.029999 | 301.562897 | 26,448,400 | 300.144997 | 301.47242 | 303.899994 | 297.059998 | 300.933997 | 270.335 | 236.990401 | 31.379372 | 289.417588 | 267.531015 | 247.056059 | 6.839996 | 11.892533 | 12.841976 | 271.405379 | up | 289.417588 | 267.531015 | 21.886572 | 19.973803 | 1.91277 | 333.093744 | 207.576256 | 75.01758 | 297.14 | 264.190003 | 208.545002 | 209.024994 | 296.399994 |
NVDA | 2021-11-17 | 304.179993 | 305.089996 | 288 | 292.609985 | 292.157501 | 42,850,800 | 297.469994 | 300.808708 | 305.089996 | 288 | 300.537994 | 273.913999 | 238.3748 | 29.484734 | 289.908726 | 269.388717 | 248.842487 | 17.089996 | 12.26378 | 13.266778 | 271.405379 | up | 289.908726 | 269.388717 | 20.520009 | 20.083044 | 0.436965 | 332.883468 | 214.94453 | 66.264815 | 305.440003 | 265.115006 | 208.490002 | 209.024994 | 309.450012 |
NVDA | 2021-11-18 | 323.670013 | 327.600006 | 313.209991 | 316.75 | 316.260132 | 78,171,100 | 320.307503 | 299.139351 | 327.600006 | 299.139351 | 303.107996 | 278.405499 | 240.2744 | 28.782905 | 294.038153 | 272.89696 | 251.505527 | 34.990021 | 13.887083 | 15.439102 | 274.087691 | up | 294.038153 | 272.89696 | 21.141193 | 20.294674 | 0.846519 | 335.97131 | 220.839689 | 74.481663 | 307.690003 | 269.410004 | 208.490002 | 209.024994 | 303.220001 |
NVDA | 2021-11-19 | 322.429993 | 330.880005 | 319.049988 | 329.850006 | 329.339966 | 53,386,700 | 325.552498 | 309.723427 | 330.880005 | 309.723427 | 308.297998 | 283.535 | 242.375801 | 28.326198 | 299.547668 | 277.115704 | 254.57786 | 14.130005 | 13.904435 | 15.308193 | 279.040418 | up | 299.547668 | 277.115704 | 22.431964 | 20.722132 | 1.709833 | 340.187396 | 226.882604 | 77.661436 | 309.330002 | 273.660004 | 209.572502 | 209.024994 | 300.01001 |
NVDA | 2021-11-22 | 335.170013 | 346.470001 | 319 | 319.559998 | 319.065857 | 75,433,500 | 330.050003 | 317.637962 | 346.470001 | 317.637962 | 312.159998 | 287.93 | 244.3366 | 26.621678 | 302.626488 | 280.259726 | 257.126179 | 27.470001 | 14.873404 | 16.524374 | 283.16188 | up | 302.626488 | 280.259726 | 22.366763 | 21.051058 | 1.315705 | 341.173356 | 234.686644 | 70.255917 | 317.125 | 281.455002 | 210.759998 | 209.024994 | 295.859985 |
NVDA | 2021-11-23 | 315.350006 | 323.600006 | 308.799988 | 317.459991 | 316.969116 | 53,216,300 | 316.302498 | 323.843983 | 323.843983 | 308.799988 | 315.245996 | 291.444499 | 246.2374 | 25.576685 | 304.908566 | 283.015301 | 259.492211 | 14.800018 | 14.868162 | 16.351938 | 283.16188 | up | 304.908566 | 283.015301 | 21.893265 | 21.219499 | 0.673765 | 342.597869 | 240.291129 | 68.813751 | 317.235001 | 283.145004 | 212.225002 | 209.024994 | 294.109985 |
NVDA | 2021-11-24 | 314.609985 | 328.549988 | 309.279999 | 326.73999 | 326.23468 | 43,516,200 | 319.794991 | 320.07324 | 328.549988 | 309.279999 | 322.071997 | 295.555999 | 248.304 | 24.207442 | 308.267246 | 286.254167 | 262.129378 | 19.269989 | 15.182578 | 16.643743 | 283.16188 | up | 308.267246 | 286.254167 | 22.013079 | 21.378215 | 0.634864 | 343.970884 | 247.141114 | 71.589167 | 317.235001 | 283.145004 | 212.450001 | 209.024994 | 301.209991 |
NVDA | 2021-11-26 | 326 | 327.100006 | 313.5 | 315.029999 | 314.542816 | 28,306,900 | 320.407501 | 319.934115 | 327.100006 | 313.5 | 321.727997 | 298.836999 | 250.1562 | 21.967068 | 309.30767 | 288.38571 | 264.203913 | 13.600006 | 15.069537 | 16.339369 | 283.16188 | up | 309.30767 | 288.38571 | 20.92196 | 21.286964 | -0.365004 | 342.771135 | 254.902862 | 63.865485 | 317.235001 | 283.650002 | 212.585003 | 209.024994 | 292.899994 |
NVDA | 2021-11-29 | 323.660004 | 334.119995 | 320.359985 | 333.76001 | 333.243896 | 45,496,400 | 327.974999 | 320.170808 | 334.119995 | 320.170808 | 322.509998 | 302.741499 | 252.4514 | 20.799562 | 313.069568 | 291.746769 | 266.931603 | 19.089996 | 15.356713 | 16.614432 | 283.16188 | up | 313.069568 | 291.746769 | 21.322799 | 21.294131 | 0.028668 | 344.340624 | 261.142375 | 69.528383 | 317.235001 | 286.040001 | 213.720002 | 209.024994 | 276.040009 |
NVDA | 2021-11-30 | 331.690002 | 333.529999 | 318.640015 | 326.76001 | 326.254669 | 62,206,600 | 327.655007 | 324.072903 | 333.529999 | 318.640015 | 323.95 | 306.166 | 254.764 | 18.615844 | 315.17579 | 294.340343 | 269.277815 | 15.119995 | 15.339804 | 16.464988 | 283.16188 | up | 315.17579 | 294.340343 | 20.835447 | 21.202394 | -0.366947 | 343.397688 | 268.934312 | 65.403048 | 317.235001 | 287.084999 | 215.857502 | 209.459999 | 281.779999 |
NVDA | 2021-12-01 | 332.190002 | 332.890015 | 313.799988 | 314.350006 | 313.902344 | 48,436,800 | 323.307503 | 325.863955 | 332.890015 | 313.799988 | 323.328003 | 308.683 | 256.8018 | 15.807373 | 315.048746 | 295.82254 | 271.045352 | 19.090027 | 15.607677 | 16.727492 | 283.16188 | up | 315.048746 | 295.82254 | 19.226206 | 20.807157 | -1.58095 | 340.297747 | 277.068253 | 58.748035 | 327.634995 | 292.855003 | 217.445004 | 210.584999 | 272.470001 |
NVDA | 2021-12-02 | 312.140015 | 324.779999 | 310.25 | 321.26001 | 320.80249 | 47,289,000 | 317.107506 | 324.585729 | 324.779999 | 310.25 | 322.232007 | 311.447 | 258.8388 | 12.416945 | 316.004325 | 297.706797 | 273.014554 | 14.529999 | 15.5307 | 16.507743 | 283.16188 | up | 316.004325 | 297.706797 | 18.297528 | 20.305231 | -2.007703 | 336.28089 | 286.61311 | 61.120308 | 327.634995 | 294.645004 | 227.987499 | 220.104996 | 274 |
NVDA | 2021-12-03 | 320 | 321.290009 | 301.299988 | 306.929993 | 306.49292 | 54,432,500 | 312.379998 | 320.846617 | 321.290009 | 301.299988 | 320.612006 | 311.892999 | 260.481 | 12.064088 | 314.608274 | 298.389997 | 274.344571 | 19.990021 | 15.849223 | 16.855971 | 283.16188 | up | 314.608274 | 298.389997 | 16.218278 | 19.48784 | -3.269563 | 336.021176 | 287.764823 | 54.163927 | 323.884995 | 295.849999 | 229.292499 | 220.104996 | 278.170013 |
NVDA | 2021-12-06 | 298.799988 | 302.410004 | 280.380005 | 300.369995 | 299.942261 | 65,893,800 | 295.489998 | 316.613307 | 316.613307 | 280.380005 | 313.934003 | 312.0355 | 262.0722 | 11.901111 | 312.41777 | 298.536663 | 275.365176 | 26.549988 | 16.613564 | 17.825372 | 283.16188 | up | 312.41777 | 298.536663 | 13.881107 | 18.366494 | -4.485387 | 335.837722 | 288.233278 | 51.286259 | 307.25 | 298.235001 | 229.292499 | 220.104996 | 279.98999 |
NVDA | 2021-12-07 | 309.570007 | 324.48999 | 306.51001 | 324.269989 | 323.808167 | 59,305,300 | 316.209999 | 306.051653 | 324.48999 | 306.051653 | 313.435999 | 312.846999 | 264.2256 | 12.164748 | 314.241188 | 300.442836 | 277.283012 | 24.119995 | 17.149737 | 18.454835 | 283.16188 | up | 314.241188 | 300.442836 | 13.798353 | 17.452865 | -3.654513 | 337.176494 | 288.517504 | 59.689189 | 307.25 | 299.370003 | 232.387501 | 222.354996 | 265.75 |
NVDA | 2021-12-08 | 319.98999 | 322.899994 | 314.209991 | 318.26001 | 317.806763 | 47,555,100 | 318.839996 | 311.130826 | 322.899994 | 311.130826 | 314.217999 | 313.431499 | 266.451 | 12.128062 | 314.859468 | 301.762626 | 278.889953 | 10.059998 | 16.643327 | 17.615351 | 283.16188 | up | 314.859468 | 301.762626 | 13.096842 | 16.581661 | -3.484819 | 337.687623 | 289.175375 | 57.025356 | 307.25 | 302.235001 | 233.312504 | 223.279999 | 269.420013 |
NVDA | 2021-12-09 | 317.339996 | 322.049988 | 304.279999 | 304.899994 | 304.46579 | 48,850,700 | 312.142494 | 314.985411 | 322.049988 | 304.279999 | 310.945996 | 313.946999 | 268.4456 | 11.487241 | 313.327242 | 301.995024 | 279.909954 | 17.769989 | 16.723803 | 17.630815 | 283.16188 | up | 313.327242 | 301.995024 | 11.332218 | 15.531772 | -4.199554 | 336.921481 | 290.972517 | 51.520909 | 307.25 | 304.410004 | 237.485001 | 231.165001 | 259.029999 |
NVDA | 2021-12-10 | 311.5 | 313.049988 | 298.609985 | 301.980011 | 301.549927 | 48,882,500 | 306.284996 | 313.563953 | 313.563953 | 298.609985 | 309.956 | 313.851 | 270.342 | 11.583245 | 311.581514 | 301.993912 | 280.775447 | 14.440003 | 16.560675 | 17.311734 | 283.16188 | up | 311.581514 | 301.993912 | 9.587602 | 14.342938 | -4.755336 | 337.017489 | 290.68451 | 50.37637 | 306.955002 | 308.824997 | 239.209999 | 231.695 | 250.669998 |
NVDA | 2021-12-13 | 302.48999 | 302.940002 | 281.160004 | 281.609985 | 281.208923 | 59,834,400 | 292.049995 | 309.924474 | 309.924474 | 281.160004 | 306.203998 | 312.736499 | 271.8258 | 13.504147 | 306.970509 | 300.483991 | 280.808174 | 21.779998 | 16.933483 | 17.75856 | 336.345333 | down | 306.970509 | 300.483991 | 6.486518 | 12.771654 | -6.285136 | 339.744793 | 285.728205 | 43.171301 | 306.63501 | 313.425003 | 262.637497 | 254.599999 | 241.5 |
NVDA | 2021-12-14 | 276.98999 | 286.779999 | 272.5 | 283.369995 | 282.9664 | 66,703,500 | 279.909996 | 300.987235 | 300.987235 | 272.5 | 298.023999 | 311.892499 | 273.546799 | 14.79173 | 303.339661 | 299.216288 | 280.908637 | 14.279999 | 16.743949 | 17.410704 | 331.872111 | down | 303.339661 | 299.216288 | 4.123373 | 11.041998 | -6.918625 | 341.475958 | 282.30904 | 43.917657 | 298.64 | 309.485001 | 265.697502 | 254.775002 | 233.740005 |
NVDA | 2021-12-15 | 284 | 305 | 278.380005 | 304.589996 | 304.156189 | 69,829,700 | 292.9925 | 290.448615 | 305 | 278.380005 | 295.289996 | 312.020499 | 275.548399 | 14.712758 | 303.53202 | 299.61434 | 281.837318 | 26.619995 | 17.449381 | 18.331633 | 331.872111 | down | 303.53202 | 299.61434 | 3.91768 | 9.617134 | -5.699454 | 341.446016 | 282.594982 | 52.08795 | 298.494995 | 309.485001 | 266.592503 | 254.775002 | 233.720001 |
NVDA | 2021-12-16 | 311.519989 | 311.600006 | 280.929993 | 283.869995 | 283.465729 | 70,736,600 | 296.979996 | 291.720558 | 311.600006 | 280.929993 | 291.083996 | 311.583499 | 277.085799 | 15.431859 | 300.507093 | 298.448092 | 281.917031 | 30.670013 | 18.393712 | 19.565471 | 331.872111 | down | 300.507093 | 298.448092 | 2.059001 | 8.105508 | -6.046507 | 342.447218 | 280.71978 | 45.168436 | 298.494995 | 309.485001 | 272.4925 | 259.325005 | 223.240005 |
NVDA | 2021-12-17 | 279.850006 | 289.220001 | 277.600006 | 278.01001 | 277.614075 | 71,375,800 | 281.170006 | 294.350277 | 294.350277 | 277.600006 | 286.289996 | 309.6465 | 278.431 | 17.091319 | 297.046004 | 296.93416 | 281.763814 | 11.619995 | 17.909875 | 18.770923 | 331.872111 | down | 297.046004 | 296.93416 | 0.111843 | 6.506775 | -6.394932 | 343.829138 | 275.463862 | 43.411972 | 298.494995 | 309.485001 | 274.250004 | 259.325005 | 227.720001 |
NVDA | 2021-12-20 | 273.049988 | 281.440002 | 271.450012 | 277.190002 | 276.795227 | 46,184,700 | 275.782501 | 287.760141 | 287.760141 | 271.450012 | 285.406 | 307.013499 | 279.8086 | 17.854292 | 293.991234 | 295.47163 | 281.584449 | 9.98999 | 17.344169 | 17.89283 | 330.123497 | down | 293.991234 | 295.47163 | -1.480396 | 4.909341 | -6.389737 | 342.722084 | 271.304915 | 43.159052 | 297.175003 | 308.960007 | 275.895004 | 259.325005 | 219.440002 |
NVDA | 2021-12-21 | 283.73999 | 291.200012 | 274.01001 | 290.75 | 290.335876 | 52,438,500 | 284.925003 | 281.771321 | 291.200012 | 274.01001 | 286.882001 | 305.573 | 281.4846 | 17.9507 | 293.492583 | 295.12188 | 281.943883 | 17.190002 | 17.333157 | 17.822547 | 330.123497 | down | 293.492583 | 295.12188 | -1.629297 | 3.601613 | -5.23091 | 341.4744 | 269.671599 | 48.502095 | 296.75 | 308.960007 | 277.327503 | 259.325005 | 228.399994 |
NVDA | 2021-12-22 | 288.910004 | 295.549988 | 284.48999 | 294 | 293.581299 | 39,518,400 | 290.737496 | 283.348162 | 295.549988 | 283.348162 | 284.764001 | 304.4 | 283.2304 | 17.899486 | 293.570647 | 295.038778 | 282.416672 | 11.059998 | 16.885074 | 17.146292 | 330.123497 | down | 293.570647 | 295.038778 | -1.468131 | 2.587664 | -4.055795 | 340.198972 | 268.601028 | 49.721966 | 292.25 | 308.960007 | 278.415005 | 259.325005 | 244.860001 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.