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 | 2021-12-23 | 297.549988 | 300.589996 | 294.309998 | 296.399994 | 295.977875 | 34,302,200 | 297.212494 | 287.042829 | 300.589996 | 287.042829 | 287.270001 | 302.883 | 284.970599 | 17.177616 | 294.005931 | 295.139608 | 282.965037 | 6.589996 | 16.149711 | 16.090663 | 330.123497 | down | 294.005931 | 295.139608 | -1.133677 | 1.843396 | -2.977073 | 337.238233 | 268.527767 | 50.651594 | 291.525009 | 308.960007 | 280.665001 | 259.325005 | 246.380005 |
NVDA | 2021-12-27 | 296.600006 | 310.869995 | 296.399994 | 309.450012 | 309.009308 | 40,368,600 | 303.330002 | 292.127661 | 310.869995 | 292.127661 | 293.558002 | 302.604001 | 286.8104 | 17.014481 | 296.381944 | 296.199638 | 284.003664 | 14.470001 | 16.029732 | 15.928597 | 330.123497 | down | 296.381944 | 296.199638 | 0.182305 | 1.511178 | -1.328873 | 336.632963 | 268.575038 | 55.472661 | 291.525009 | 308.960007 | 285.277504 | 259.325005 | 252.419998 |
NVDA | 2021-12-28 | 313.119995 | 313.299988 | 300.119995 | 303.220001 | 302.788177 | 42,059,100 | 307.439995 | 297.728832 | 313.299988 | 297.728832 | 298.764001 | 301.077 | 288.5024 | 15.361275 | 297.433952 | 296.719665 | 284.757245 | 13.179993 | 15.826179 | 15.653736 | 330.123497 | down | 297.433952 | 296.719665 | 0.714287 | 1.3518 | -0.637513 | 331.799551 | 270.35445 | 52.819715 | 292.375 | 308.960007 | 288.550003 | 261.575005 | 239.479996 |
NVDA | 2021-12-29 | 302.730011 | 305.480011 | 293.660004 | 300.01001 | 299.582764 | 34,313,900 | 300.470009 | 302.584413 | 305.480011 | 293.660004 | 300.616003 | 299.7395 | 290.0582 | 14.121932 | 297.830269 | 296.963394 | 285.355393 | 11.820007 | 15.540024 | 15.270363 | 330.123497 | down | 297.830269 | 296.963394 | 0.866874 | 1.254815 | -0.38794 | 327.983364 | 271.495637 | 51.454281 | 292.375 | 308.960007 | 291.495003 | 263.215004 | 243.190002 |
NVDA | 2021-12-30 | 298.269989 | 304.570007 | 295.399994 | 295.859985 | 295.43866 | 30,886,400 | 298.524994 | 301.527211 | 304.570007 | 295.399994 | 300.988 | 298.814999 | 291.5174 | 13.714456 | 297.527148 | 296.88166 | 285.767338 | 9.170013 | 15.085023 | 14.660328 | 330.123497 | down | 297.527148 | 296.88166 | 0.645488 | 1.132949 | -0.487461 | 326.243912 | 271.386087 | 49.666677 | 292.375 | 302.785004 | 299.290001 | 271.010002 | 247.279999 |
NVDA | 2021-12-31 | 296.73999 | 300.299988 | 293.309998 | 294.109985 | 293.691132 | 26,653,000 | 296.11499 | 300.026102 | 300.299988 | 293.309998 | 300.529999 | 297.457498 | 292.978999 | 12.680574 | 297.001431 | 296.676351 | 286.094501 | 6.98999 | 14.506807 | 13.893294 | 330.123497 | down | 297.001431 | 296.676351 | 0.32508 | 0.971375 | -0.646296 | 322.818647 | 272.096349 | 48.895261 | 292.375 | 302.785004 | 300.190002 | 271.010002 | 251.080002 |
NVDA | 2022-01-03 | 298.149994 | 307.109985 | 297.850006 | 301.209991 | 300.781036 | 39,154,700 | 301.079994 | 298.070546 | 307.109985 | 297.850006 | 298.881994 | 297.171498 | 294.464799 | 12.519163 | 297.648902 | 297.012176 | 286.687265 | 13 | 14.399178 | 13.803965 | 330.123497 | down | 297.648902 | 297.012176 | 0.636725 | 0.904445 | -0.26772 | 322.209824 | 272.133172 | 52.142952 | 293.654999 | 302.785004 | 300.190002 | 271.010002 | 267.049988 |
NVDA | 2022-01-04 | 302.769989 | 304.679993 | 283.48999 | 292.899994 | 292.482819 | 52,715,400 | 295.959992 | 299.57527 | 304.679993 | 283.48999 | 296.817993 | 296.797998 | 295.777599 | 12.530142 | 296.9183 | 296.70757 | 286.930901 | 21.190003 | 14.884236 | 14.542569 | 330.123497 | down | 296.9183 | 296.70757 | 0.21073 | 0.765702 | -0.554972 | 321.858282 | 271.737713 | 48.275976 | 298.394989 | 302.785004 | 300.442501 | 271.010002 | 258.23999 |
NVDA | 2022-01-05 | 289.48999 | 294.160004 | 275.329987 | 276.040009 | 275.646881 | 49,806,400 | 283.754998 | 297.767631 | 297.767631 | 275.329987 | 292.023993 | 294.386499 | 296.665199 | 11.568929 | 293.706256 | 295.17664 | 286.503807 | 18.830017 | 15.166078 | 14.971314 | 329.658936 | down | 293.706256 | 295.17664 | -1.470384 | 0.318485 | -1.788869 | 317.524356 | 271.248642 | 41.544232 | 294.314988 | 302.490006 | 301.637501 | 271.010002 | 239.490005 |
NVDA | 2022-01-06 | 276.399994 | 284.380005 | 270.649994 | 281.779999 | 281.378662 | 45,418,600 | 278.302498 | 290.761314 | 290.761314 | 270.649994 | 289.207996 | 292.562498 | 297.357399 | 10.426186 | 291.871447 | 294.184296 | 286.31856 | 13.730011 | 15.063502 | 14.847183 | 322.05655 | down | 291.871447 | 294.184296 | -2.312849 | -0.207782 | -2.105067 | 313.414871 | 271.710126 | 44.387437 | 291.974991 | 301.770005 | 302.16 | 271.010002 | 242.669998 |
NVDA | 2022-01-07 | 281.410004 | 284.220001 | 270.570007 | 272.470001 | 272.08194 | 40,993,900 | 277.167503 | 284.531906 | 284.531906 | 270.570007 | 284.879999 | 290.940999 | 297.916599 | 10.916697 | 288.886609 | 292.57583 | 285.775479 | 13.649994 | 14.962537 | 14.727464 | 321.577397 | down | 288.886609 | 292.57583 | -3.689221 | -0.90407 | -2.785151 | 312.774393 | 269.107604 | 40.911667 | 291.934998 | 297.675003 | 310.244999 | 271.010002 | 264.950012 |
NVDA | 2022-01-10 | 265.809998 | 274.690002 | 256.440002 | 274 | 273.609741 | 59,468,100 | 267.735001 | 280.849705 | 280.849705 | 256.440002 | 279.438001 | 289.541998 | 298.408399 | 11.216306 | 286.596362 | 291.199842 | 285.313696 | 18.25 | 15.197356 | 15.079718 | 310.804156 | down | 286.596362 | 291.199842 | -4.603481 | -1.643952 | -2.959529 | 311.97461 | 267.109386 | 41.719351 | 281.774994 | 290.464996 | 311.139999 | 271.010002 | 265.109985 |
NVDA | 2022-01-11 | 273.230011 | 280.649994 | 268.390015 | 278.170013 | 277.773865 | 40,408,900 | 275.110008 | 274.292353 | 280.649994 | 268.390015 | 276.492004 | 289.37 | 298.8584 | 11.36967 | 285.3 | 290.23467 | 285.033551 | 12.259979 | 14.987543 | 14.797744 | 310.804156 | down | 285.3 | 290.23467 | -4.93467 | -2.302095 | -2.632574 | 312.109339 | 266.63066 | 43.967429 | 281.774994 | 290.464996 | 309.867497 | 271.010002 | 245.070007 |
NVDA | 2022-01-12 | 280.670013 | 285.950012 | 276.079987 | 279.98999 | 279.591217 | 38,341,300 | 280.672501 | 274.70118 | 285.950012 | 274.70118 | 277.282001 | 289.200999 | 299.2928 | 11.488053 | 284.483076 | 289.475805 | 284.835765 | 9.870025 | 14.622006 | 14.304972 | 310.804156 | down | 284.483076 | 289.475805 | -4.992729 | -2.840222 | -2.152507 | 312.177105 | 266.224894 | 44.965215 | 281.774994 | 290.464996 | 302.7425 | 271.010002 | 236.419998 |
NVDA | 2022-01-13 | 283.790009 | 284.799988 | 264.980011 | 265.75 | 265.371552 | 54,017,100 | 274.830002 | 277.68684 | 284.799988 | 264.980011 | 274.076001 | 287.259 | 299.327599 | 12.02023 | 281.601064 | 287.718338 | 284.087303 | 19.819977 | 14.99329 | 14.856473 | 310.804156 | down | 281.601064 | 287.718338 | -6.117274 | -3.495632 | -2.621641 | 311.299459 | 263.21854 | 39.098612 | 281.774994 | 289.669998 | 303.310001 | 271.010002 | 233.899994 |
NVDA | 2022-01-14 | 263 | 271.970001 | 262.100006 | 269.420013 | 269.036346 | 39,583,200 | 266.622505 | 276.258421 | 276.258421 | 262.100006 | 273.466003 | 286.5365 | 299.3964 | 12.652307 | 279.727056 | 286.362906 | 283.512115 | 9.869995 | 14.62734 | 14.357825 | 310.108478 | down | 279.727056 | 286.362906 | -6.63585 | -4.123676 | -2.512174 | 311.841115 | 261.231886 | 41.226904 | 280.559998 | 289.244995 | 304.7425 | 271.010002 | 223.869995 |
NVDA | 2022-01-18 | 262.600006 | 266.380005 | 257.700012 | 259.029999 | 258.661133 | 42,427,000 | 261.427506 | 271.440463 | 271.440463 | 257.700012 | 270.472003 | 285.5875 | 298.616799 | 13.968821 | 276.542893 | 284.338246 | 282.552032 | 11.720001 | 14.419673 | 14.094042 | 304.322136 | down | 276.542893 | 284.338246 | -7.795353 | -4.858011 | -2.937342 | 313.525142 | 257.649858 | 37.257289 | 275.300003 | 284.869995 | 305.830002 | 271.010002 | 237.479996 |
NVDA | 2022-01-19 | 260.790009 | 265.429993 | 250.520004 | 250.669998 | 250.312988 | 48,831,500 | 256.852501 | 266.433984 | 266.433984 | 250.520004 | 264.972 | 284.2615 | 297.679799 | 15.929086 | 272.562448 | 281.844302 | 281.301757 | 14.909989 | 14.454696 | 14.175637 | 300.50191 | down | 272.562448 | 281.844302 | -9.281854 | -5.74278 | -3.539074 | 316.119671 | 252.403329 | 34.388151 | 268.235008 | 281.909996 | 307.89 | 271.010002 | 241.570007 |
NVDA | 2022-01-20 | 253.039993 | 255.789993 | 240.779999 | 241.5 | 241.156036 | 43,518,100 | 247.777496 | 261.643243 | 261.643243 | 240.779999 | 257.274002 | 281.799 | 296.348999 | 18.476367 | 267.78361 | 278.855835 | 279.740903 | 15.009994 | 14.49436 | 14.259073 | 291.062214 | down | 267.78361 | 278.855835 | -11.072225 | -6.808669 | -4.263556 | 318.751734 | 244.846266 | 31.520775 | 263.365006 | 277.039994 | 310.030007 | 271.010002 | 243.850006 |
NVDA | 2022-01-21 | 235.070007 | 248.229996 | 232.630005 | 233.740005 | 233.40712 | 71,895,800 | 237.417503 | 254.710369 | 254.710369 | 232.630005 | 250.872003 | 278.786 | 294.892399 | 21.107975 | 262.546132 | 275.513922 | 277.936947 | 15.599991 | 14.573333 | 14.393165 | 283.609494 | down | 262.546132 | 275.513922 | -12.96779 | -8.040493 | -4.927297 | 321.001951 | 236.570049 | 29.294691 | 259.290009 | 272.964997 | 304.0625 | 271.010002 | 234.770004 |
NVDA | 2022-01-24 | 223.300003 | 233.800003 | 208.880005 | 233.720001 | 233.387146 | 91,398,200 | 224.925003 | 246.063936 | 246.063936 | 208.880005 | 243.732001 | 275.652 | 293.674999 | 22.929685 | 258.111343 | 272.418076 | 276.202949 | 24.919998 | 15.312381 | 15.445848 | 267.677548 | down | 258.111343 | 272.418076 | -14.306733 | -9.293741 | -5.012992 | 321.51137 | 229.792631 | 29.288948 | 247.415009 | 261.089997 | 303.989998 | 271.010002 | 242.199997 |
NVDA | 2022-01-25 | 225.460007 | 229.429993 | 220 | 223.240005 | 222.922073 | 66,461,600 | 224.532501 | 235.49447 | 235.49447 | 220 | 236.574002 | 271.3415 | 292.0618 | 24.303716 | 252.746522 | 268.775256 | 274.125971 | 13.720001 | 15.198639 | 15.273263 | 267.677548 | down | 252.746522 | 268.775256 | -16.028734 | -10.64074 | -5.387995 | 319.948932 | 222.734068 | 26.372345 | 247.415009 | 261.089997 | 303.989998 | 272.504997 | 237.139999 |
NVDA | 2022-01-26 | 232.399994 | 240.570007 | 223 | 227.720001 | 227.395691 | 75,595,900 | 230.922501 | 230.013485 | 240.570007 | 223 | 231.984002 | 267.5665 | 290.5382 | 24.946601 | 248.896288 | 265.734126 | 272.306129 | 17.570007 | 15.368023 | 15.502938 | 267.677548 | down | 248.896288 | 265.734126 | -16.837838 | -11.880159 | -4.957679 | 317.459703 | 217.673297 | 29.599718 | 246.839997 | 261.089997 | 303.989998 | 273.635002 | 229.360001 |
NVDA | 2022-01-27 | 235.679993 | 239.949997 | 216.75 | 219.440002 | 219.127487 | 57,335,300 | 227.954998 | 230.467993 | 239.949997 | 216.75 | 227.572003 | 263.538 | 288.922 | 25.918219 | 244.364551 | 262.304931 | 270.232947 | 23.199997 | 15.92745 | 16.272644 | 267.677548 | down | 244.364551 | 262.304931 | -17.94038 | -13.092204 | -4.848177 | 315.374438 | 211.701561 | 27.22449 | 240.425003 | 261.089997 | 303.067505 | 275.790001 | 213.520004 |
NVDA | 2022-01-28 | 220.119995 | 228.580002 | 212.960007 | 228.399994 | 228.074722 | 54,377,400 | 222.515 | 229.211495 | 229.211495 | 212.960007 | 226.504001 | 260.165 | 287.4494 | 25.880041 | 241.908466 | 259.793455 | 268.592439 | 15.619995 | 15.905489 | 16.207379 | 267.677548 | down | 241.908466 | 259.793455 | -17.884989 | -14.050761 | -3.834228 | 311.925082 | 208.404918 | 33.448072 | 237.630005 | 261.089997 | 302.855003 | 275.790001 | 215.139999 |
NVDA | 2022-01-31 | 231.820007 | 245.089996 | 230.520004 | 244.860001 | 244.511292 | 56,468,000 | 238.072502 | 225.863247 | 245.089996 | 225.863247 | 228.732001 | 257.702501 | 286.4944 | 24.800739 | 242.362548 | 258.687273 | 267.661755 | 16.690002 | 15.961525 | 16.255641 | 267.677548 | down | 242.362548 | 258.687273 | -16.324725 | -14.505553 | -1.819171 | 307.30398 | 208.101022 | 43.078367 | 237.154999 | 261.089997 | 300.605003 | 275.790001 | 230.139999 |
NVDA | 2022-02-01 | 251.039993 | 251.449997 | 238.899994 | 246.380005 | 246.029114 | 51,892,500 | 246.942497 | 231.967875 | 251.449997 | 231.967875 | 233.360001 | 254.961002 | 285.087 | 22.677879 | 242.980618 | 257.775623 | 266.827177 | 12.550003 | 15.717845 | 15.885077 | 267.677548 | down | 242.980618 | 257.775623 | -14.795005 | -14.563444 | -0.231561 | 300.316759 | 209.605244 | 43.885881 | 232.334999 | 261.089997 | 300.242508 | 275.875 | 226.580002 |
NVDA | 2022-02-02 | 257.940002 | 258.170013 | 245.529999 | 252.419998 | 252.060516 | 54,341,900 | 253.515003 | 239.455186 | 258.170013 | 239.455186 | 238.3 | 252.937002 | 283.5384 | 20.846047 | 244.432831 | 257.37891 | 266.26219 | 12.640014 | 15.498 | 15.560571 | 267.677548 | down | 244.432831 | 257.37891 | -12.94608 | -14.239971 | 1.293891 | 294.629095 | 211.244908 | 47.097512 | 233.525009 | 261.089997 | 300.242508 | 276.800003 | 221 |
NVDA | 2022-02-03 | 244.580002 | 250.770004 | 237.800003 | 239.479996 | 239.138947 | 41,017,800 | 243.157501 | 246.485094 | 250.770004 | 237.800003 | 242.307999 | 251.109001 | 281.9368 | 20.309585 | 243.670856 | 256.053065 | 265.211907 | 14.619995 | 15.435285 | 15.466513 | 267.677548 | down | 243.670856 | 256.053065 | -12.382209 | -13.868419 | 1.48621 | 291.728172 | 210.48983 | 41.603765 | 233.525009 | 257.994995 | 300.667503 | 278.845001 | 213.300003 |
NVDA | 2022-02-04 | 239.720001 | 246.350006 | 236.320007 | 243.190002 | 242.843643 | 35,482,900 | 241.395004 | 244.821298 | 246.350006 | 236.320007 | 245.266 | 249.179501 | 280.4514 | 19.035489 | 243.596878 | 255.100245 | 264.348303 | 10.029999 | 15.049193 | 14.922862 | 267.677548 | down | 243.596878 | 255.100245 | -11.503367 | -13.395408 | 1.892041 | 287.250479 | 211.108523 | 43.633849 | 235.56501 | 257.994995 | 300.667503 | 281.455002 | 229.729996 |
NVDA | 2022-02-07 | 243.720001 | 251.820007 | 242.020004 | 247.279999 | 246.927856 | 37,686,800 | 246.210003 | 243.108151 | 251.820007 | 242.020004 | 245.75 | 247.920001 | 278.8622 | 18.229648 | 244.163512 | 254.520968 | 263.678958 | 9.800003 | 14.674251 | 14.410576 | 267.677548 | down | 244.163512 | 254.520968 | -10.357456 | -12.787818 | 2.430362 | 284.379296 | 211.460706 | 45.868019 | 235.56501 | 257.994995 | 297.580002 | 281.455002 | 244.960007 |
NVDA | 2022-02-08 | 243.589996 | 252.300003 | 239.800003 | 251.080002 | 250.722427 | 41,035,900 | 246.692501 | 244.659077 | 252.300003 | 239.800003 | 246.689999 | 246.774001 | 277.5832 | 17.19491 | 245.227588 | 254.266082 | 263.184881 | 12.5 | 14.518948 | 14.219518 | 267.677548 | down | 245.227588 | 254.266082 | -9.038494 | -12.037953 | 2.999459 | 281.163822 | 212.384181 | 47.932954 | 235.56501 | 257.994995 | 297.580002 | 283.145004 | 247.660004 |
NVDA | 2022-02-09 | 256.220001 | 267.25 | 253.529999 | 267.049988 | 266.669708 | 52,428,200 | 261.012497 | 245.675789 | 267.25 | 245.675789 | 249.615997 | 246.218 | 276.249 | 16.281823 | 248.58488 | 255.213038 | 263.336454 | 16.169998 | 14.63688 | 14.414566 | 267.677548 | down | 248.58488 | 255.213038 | -6.628157 | -10.955994 | 4.327836 | 278.781645 | 213.654355 | 55.598685 | 240.105004 | 256.779999 | 298.220001 | 283.145004 | 264.529999 |
NVDA | 2022-02-10 | 259.950012 | 269.25 | 256 | 258.23999 | 257.872253 | 51,320,000 | 260.860001 | 253.344143 | 269.25 | 253.344143 | 253.367996 | 245.1305 | 274.878599 | 14.54066 | 250.070282 | 255.437256 | 263.136593 | 13.25 | 14.537817 | 14.29811 | 267.677548 | down | 250.070282 | 255.437256 | -5.366975 | -9.83819 | 4.471215 | 274.21182 | 216.04918 | 51.126756 | 249.885002 | 251.520005 | 300.589996 | 283.650002 | 267.339996 |
NVDA | 2022-02-11 | 259.160004 | 261.519989 | 237.729996 | 239.490005 | 239.148956 | 60,547,200 | 249.474999 | 257.102072 | 261.519989 | 237.729996 | 252.627997 | 243.8175 | 273.381399 | 13.744582 | 248.442547 | 254.255978 | 262.209276 | 23.789993 | 15.198687 | 15.247298 | 267.677548 | down | 248.442547 | 254.255978 | -5.813432 | -9.033238 | 3.219807 | 271.306664 | 216.328337 | 43.168668 | 252.785004 | 247.415009 | 298.402497 | 286.040001 | 265.23999 |
NVDA | 2022-02-14 | 239.339996 | 248.75 | 237.550003 | 242.669998 | 242.324402 | 44,042,400 | 242.077499 | 253.288535 | 253.288535 | 237.550003 | 251.705997 | 242.479999 | 271.809599 | 12.353152 | 247.554462 | 253.397758 | 261.443029 | 11.199997 | 14.913066 | 14.842568 | 267.677548 | down | 247.554462 | 253.397758 | -5.843295 | -8.39525 | 2.551954 | 267.186304 | 217.773695 | 44.739695 | 252.785004 | 247.415009 | 296.872498 | 287.084999 | 256.339996 |
NVDA | 2022-02-15 | 249.490005 | 265.450012 | 247.839996 | 264.950012 | 264.572693 | 69,986,900 | 256.932506 | 247.683017 | 265.450012 | 247.683017 | 254.479999 | 242.776 | 270.97 | 12.832224 | 250.230701 | 254.25348 | 261.580558 | 22.780014 | 15.474991 | 15.636313 | 267.677548 | down | 250.230701 | 254.25348 | -4.022779 | -7.520756 | 3.497976 | 268.440449 | 217.111551 | 54.276617 | 252.785004 | 247.415009 | 294.805 | 292.855003 | 281.5 |
NVDA | 2022-02-16 | 262.589996 | 265.820007 | 255.520004 | 265.109985 | 264.732422 | 73,267,600 | 262.259998 | 252.307762 | 265.820007 | 252.307762 | 254.091998 | 243.497999 | 270.264799 | 13.678103 | 252.519821 | 255.057666 | 261.718967 | 10.300003 | 15.105349 | 15.102682 | 267.677548 | down | 252.519821 | 255.057666 | -2.537844 | -6.524173 | 3.986329 | 270.854206 | 216.141793 | 54.337552 | 252.785004 | 247.415009 | 286.119995 | 294.645004 | 276.920013 |
NVDA | 2022-02-17 | 256.299988 | 257.850006 | 241.649994 | 245.070007 | 244.720993 | 81,059,500 | 250.217499 | 257.28388 | 257.850006 | 241.649994 | 251.458001 | 243.6765 | 268.6808 | 13.673951 | 251.373696 | 254.317839 | 261.066067 | 23.459991 | 15.702109 | 15.938413 | 267.677548 | down | 251.373696 | 254.317839 | -2.944143 | -5.808167 | 2.864024 | 271.024401 | 216.328598 | 46.056947 | 253.400002 | 247.415009 | 286.119995 | 295.849999 | 282.190002 |
NVDA | 2022-02-18 | 246.679993 | 249.860001 | 231 | 236.419998 | 236.083298 | 76,125,500 | 240.989998 | 253.750689 | 253.750689 | 231 | 250.844 | 243.810499 | 267.044 | 13.584289 | 249.073127 | 252.992073 | 260.099554 | 18.860001 | 15.927673 | 16.230571 | 267.677548 | down | 249.073127 | 252.992073 | -3.918946 | -5.430323 | 1.511377 | 270.979078 | 216.641921 | 43.010193 | 250.125 | 246.839997 | 286.119995 | 298.235001 | 286.559998 |
NVDA | 2022-02-22 | 230.350006 | 240.639999 | 230 | 233.899994 | 233.566895 | 63,342,200 | 233.7225 | 247.370344 | 247.370344 | 230 | 249.089999 | 243.819499 | 265.624 | 13.57731 | 246.738799 | 251.577845 | 259.07212 | 10.639999 | 15.549982 | 15.671514 | 267.677548 | down | 246.738799 | 251.577845 | -4.839046 | -5.312068 | 0.473022 | 270.97412 | 216.664879 | 42.13569 | 249.625 | 240.425003 | 285.722496 | 299.370003 | 276.899994 |
NVDA | 2022-02-23 | 238.020004 | 241.550003 | 223.009995 | 223.869995 | 223.551193 | 56,651,100 | 231.612499 | 240.546422 | 241.550003 | 223.009995 | 240.873996 | 243.850999 | 264.061799 | 13.527693 | 243.220521 | 249.525412 | 257.691645 | 18.540008 | 15.763555 | 15.958364 | 267.677548 | down | 243.220521 | 249.525412 | -6.30489 | -5.510632 | -0.794258 | 270.906384 | 216.795613 | 38.757884 | 246.129998 | 239.065003 | 284.902496 | 301.455002 | 272.859985 |
NVDA | 2022-02-24 | 210.149994 | 238 | 208.899994 | 237.479996 | 237.141785 | 73,580,100 | 223.632496 | 236.07946 | 238 | 208.899994 | 235.347998 | 244.338998 | 263.179199 | 13.083917 | 242.337364 | 248.633159 | 256.899031 | 29.100006 | 16.716159 | 17.272528 | 267.677548 | down | 242.337364 | 248.633159 | -6.295795 | -5.667665 | -0.62813 | 270.506832 | 218.171165 | 45.179833 | 237.360001 | 239.065003 | 280.084999 | 301.455002 | 267.119995 |
NVDA | 2022-02-25 | 237.210007 | 242.169998 | 233.809998 | 241.570007 | 241.225998 | 52,886,600 | 238.690003 | 229.855978 | 242.169998 | 229.855978 | 234.647998 | 245.445499 | 262.3432 | 11.733464 | 242.219309 | 248.109962 | 256.297893 | 8.36 | 16.11929 | 16.381275 | 267.677548 | down | 242.219309 | 248.109962 | -5.890653 | -5.712262 | -0.178391 | 268.912426 | 221.978571 | 46.979177 | 237.360001 | 239.065003 | 275.072502 | 298.495003 | 273.600006 |
NVDA | 2022-02-28 | 239.919998 | 246.649994 | 237.070007 | 243.850006 | 243.502716 | 47,731,900 | 241.872501 | 234.27299 | 246.649994 | 234.27299 | 236.134 | 246.217999 | 261.1284 | 11.040286 | 242.470185 | 247.79441 | 255.809741 | 9.579987 | 15.652197 | 15.701146 | 267.677548 | down | 242.470185 | 247.79441 | -5.324225 | -5.634655 | 0.31043 | 268.298571 | 224.137427 | 48.003745 | 237.360001 | 239.065003 | 270.2025 | 293.625 | 259.309998 |
NVDA | 2022-03-01 | 242.910004 | 243.770004 | 231.320007 | 234.770004 | 234.435638 | 41,205,600 | 238.192505 | 238.072746 | 243.770004 | 231.320007 | 236.308002 | 245.713499 | 260.1464 | 11.332284 | 241.285542 | 246.829639 | 254.984653 | 12.529999 | 15.429183 | 15.384031 | 267.677548 | down | 241.285542 | 246.829639 | -5.544097 | -5.616543 | 0.072446 | 268.378067 | 223.048932 | 44.329852 | 237.360001 | 239.065003 | 266.127503 | 289.550003 | 244.070007 |
NVDA | 2022-03-02 | 237.559998 | 244.089996 | 234.149994 | 242.199997 | 241.896286 | 38,964,200 | 239.499996 | 238.132625 | 244.089996 | 234.149994 | 239.974002 | 245.504499 | 259.4302 | 11.357861 | 241.426227 | 246.486703 | 254.483294 | 9.940002 | 15.037099 | 14.839629 | 267.677548 | down | 241.426227 | 246.486703 | -5.060475 | -5.50533 | 0.444854 | 268.220222 | 222.788776 | 47.847206 | 233.375 | 239.074997 | 254.252503 | 277.675003 | 242.080002 |
NVDA | 2022-03-03 | 242.619995 | 243.259995 | 234.690002 | 237.139999 | 236.842636 | 36,509,500 | 239.427498 | 238.816311 | 243.259995 | 234.690002 | 239.906003 | 244.740499 | 258.6292 | 11.382087 | 240.766808 | 245.794354 | 253.803165 | 8.569993 | 14.575162 | 14.212665 | 267.677548 | down | 240.766808 | 245.794354 | -5.027547 | -5.409773 | 0.382227 | 267.504673 | 221.976325 | 45.728236 | 229.379998 | 239.074997 | 254.252503 | 277.675003 | 231.190002 |
NVDA | 2022-03-04 | 233.839996 | 236.800003 | 224.820007 | 229.360001 | 229.072372 | 43,141,500 | 231.205002 | 239.121904 | 239.121904 | 224.820007 | 237.464001 | 244.234499 | 257.4014 | 11.843835 | 239.011914 | 244.576995 | 252.844609 | 12.319992 | 14.414079 | 14.023398 | 267.677548 | down | 239.011914 | 244.576995 | -5.56508 | -5.440835 | -0.124246 | 267.92217 | 220.546829 | 42.604076 | 227.774994 | 239.074997 | 253.964997 | 277.675003 | 219.169998 |
NVDA | 2022-03-07 | 228.169998 | 230.330002 | 213.300003 | 213.520004 | 213.252274 | 45,082,100 | 221.330002 | 235.163453 | 235.163453 | 213.300003 | 231.398001 | 242.750999 | 255.7918 | 13.695036 | 235.090082 | 242.276477 | 251.302468 | 17.029999 | 14.60093 | 14.324058 | 264.787176 | down | 235.090082 | 242.276477 | -7.186395 | -5.789947 | -1.396448 | 270.141071 | 215.360928 | 37.053498 | 227.774994 | 239.074997 | 250.7575 | 277.675003 | 215.039993 |
NVDA | 2022-03-08 | 213.089996 | 223.729996 | 206.5 | 215.139999 | 214.870209 | 55,746,700 | 214.614998 | 228.246727 | 228.246727 | 206.5 | 227.472 | 241.143999 | 254.1666 | 14.962642 | 232.020838 | 240.266367 | 249.884332 | 17.229996 | 14.788721 | 14.614652 | 258.958953 | down | 232.020838 | 240.266367 | -8.245529 | -6.281063 | -1.964466 | 271.069284 | 211.218715 | 37.943958 | 226.574997 | 237.875 | 249.360001 | 277.675003 | 222.029999 |
NVDA | 2022-03-09 | 223.869995 | 232.199997 | 222.470001 | 230.139999 | 229.851395 | 49,274,200 | 227.169998 | 221.430863 | 232.199997 | 221.430863 | 225.06 | 240.096999 | 252.5804 | 14.963415 | 231.731479 | 239.516266 | 249.110044 | 17.059998 | 14.950955 | 14.859186 | 258.958953 | down | 231.731479 | 239.516266 | -7.784788 | -6.581808 | -1.20298 | 270.02383 | 210.170168 | 45.615463 | 226.574997 | 237.875 | 249.122498 | 277.675003 | 212.580002 |
NVDA | 2022-03-10 | 225.309998 | 227.880005 | 218.820007 | 226.580002 | 226.295868 | 42,806,600 | 224.647503 | 224.30043 | 227.880005 | 218.820007 | 222.948001 | 238.0735 | 251.0476 | 13.819374 | 230.938944 | 238.558024 | 248.226513 | 11.319992 | 14.6916 | 14.505267 | 258.958953 | down | 230.938944 | 238.558024 | -7.619081 | -6.789263 | -0.829818 | 265.712248 | 210.434752 | 44.218317 | 226.574997 | 237.875 | 246.712498 | 277.675003 | 217.830002 |
NVDA | 2022-03-11 | 230.220001 | 231.449997 | 220.460007 | 221 | 220.722855 | 36,720,900 | 225.782501 | 224.473967 | 231.449997 | 220.460007 | 221.276001 | 236.2115 | 249.467399 | 13.463407 | 229.409875 | 237.25743 | 247.158807 | 10.98999 | 14.4272 | 14.153739 | 258.958953 | down | 229.409875 | 237.25743 | -7.847555 | -7.000921 | -0.846634 | 263.138314 | 209.284687 | 42.04457 | 225.294998 | 237.875 | 247.307503 | 277.675003 | 221.979996 |
NVDA | 2022-03-14 | 218.690002 | 222.619995 | 211.589996 | 213.300003 | 213.032516 | 38,535,400 | 216.549999 | 225.128234 | 225.128234 | 211.589996 | 221.232001 | 234.902 | 247.8162 | 14.370832 | 226.931434 | 235.482806 | 245.831011 | 11.029999 | 14.184542 | 13.841365 | 258.629091 | down | 226.931434 | 235.482806 | -8.551372 | -7.311011 | -1.240361 | 263.643664 | 206.160336 | 39.182134 | 225.294998 | 237.875 | 245.760002 | 277.675003 | 214.820007 |
NVDA | 2022-03-15 | 215.179993 | 230.380005 | 213.220001 | 229.729996 | 229.441895 | 49,199,600 | 222.127499 | 220.839116 | 230.380005 | 213.220001 | 224.15 | 234.255 | 246.5286 | 14.29378 | 227.361982 | 235.056672 | 245.199598 | 17.160004 | 14.397075 | 14.173229 | 258.629091 | down | 227.361982 | 235.056672 | -7.69469 | -7.387747 | -0.306943 | 262.842561 | 205.667439 | 47.409563 | 224.879998 | 237.875 | 246.780003 | 277.675003 | 201.830002 |
NVDA | 2022-03-16 | 235 | 245.970001 | 231.720001 | 244.960007 | 244.652832 | 67,142,200 | 239.412502 | 221.483308 | 245.970001 | 221.483308 | 227.114002 | 233.2555 | 245.4036 | 12.637381 | 230.06937 | 235.790252 | 245.190202 | 16.240005 | 14.528713 | 14.379907 | 258.629091 | down | 230.06937 | 235.790252 | -5.720882 | -7.054374 | 1.333492 | 258.530261 | 207.980738 | 53.666675 | 226.235001 | 237.875 | 246.780003 | 271.5 | 195.149994 |
NVDA | 2022-03-17 | 241.199997 | 248.419998 | 239.059998 | 247.660004 | 247.349396 | 47,194,100 | 244.084999 | 230.447905 | 248.419998 | 230.447905 | 231.330002 | 232.383001 | 244.498801 | 10.789666 | 232.775621 | 236.669493 | 245.287057 | 9.36 | 14.159519 | 13.877916 | 258.629091 | down | 232.775621 | 236.669493 | -3.893871 | -6.422273 | 2.528402 | 253.962333 | 210.803669 | 54.695766 | 227.459999 | 237.875 | 246.780003 | 271.5 | 199.020004 |
NVDA | 2022-03-18 | 247.990005 | 265.690002 | 246.240005 | 264.529999 | 264.198273 | 73,071,900 | 256.112503 | 237.266452 | 265.690002 | 237.266452 | 240.036002 | 233.356001 | 244.2686 | 12.701959 | 237.66091 | 238.733234 | 246.041683 | 19.449997 | 14.537411 | 14.435124 | 212.659631 | up | 237.66091 | 238.733234 | -1.072324 | -5.352284 | 4.27996 | 258.759919 | 207.952082 | 60.586171 | 236.095001 | 237.875 | 248.442501 | 271.5 | 187.880005 |
NVDA | 2022-03-21 | 265.070007 | 271.519989 | 259.670013 | 267.339996 | 267.004761 | 59,172,700 | 265.900001 | 246.689477 | 271.519989 | 246.689477 | 250.844 | 234.902 | 243.9798 | 14.80252 | 242.226924 | 240.852254 | 246.876911 | 11.849976 | 14.345451 | 14.176609 | 223.065173 | up | 242.226924 | 240.852254 | 1.37467 | -4.006893 | 5.381563 | 264.50704 | 205.296961 | 61.484464 | 241.554993 | 239.009995 | 250.702503 | 271.5 | 184.149994 |
NVDA | 2022-03-22 | 267.269989 | 272.380005 | 260.720001 | 265.23999 | 264.907379 | 54,700,700 | 266.402496 | 256.294739 | 272.380005 | 256.294739 | 257.945999 | 236.469 | 243.8352 | 16.276326 | 245.767395 | 242.658753 | 247.597031 | 11.660004 | 14.153633 | 13.924949 | 224.775157 | up | 245.767395 | 242.658753 | 3.108643 | -2.583786 | 5.692428 | 269.021653 | 203.916348 | 60.376974 | 241.985001 | 239.440003 | 250.100006 | 271.205002 | 197.820007 |
NVDA | 2022-03-23 | 261.26001 | 266.119995 | 255.75 | 256.339996 | 256.018555 | 50,212,000 | 259.8675 | 261.348618 | 266.119995 | 255.75 | 260.221997 | 238.0925 | 243.482 | 16.570207 | 247.393949 | 243.672178 | 247.939893 | 10.369995 | 13.883374 | 13.569453 | 224.775157 | up | 247.393949 | 243.672178 | 3.721771 | -1.322674 | 5.044446 | 271.232915 | 204.952086 | 55.790404 | 241.985001 | 239.440003 | 250.100006 | 270.88501 | 185.470001 |
NVDA | 2022-03-24 | 261.660004 | 283.200012 | 259.070007 | 281.5 | 281.147034 | 87,737,900 | 271.357506 | 260.608059 | 283.200012 | 259.070007 | 266.989996 | 240.2935 | 243.5486 | 19.199522 | 252.641034 | 246.474239 | 249.255975 | 26.860016 | 14.810277 | 14.89851 | 226.439481 | up | 252.641034 | 246.474239 | 6.166795 | 0.17522 | 5.991576 | 278.692545 | 201.894456 | 64.09436 | 247.395004 | 244.850006 | 250.100006 | 266.830002 | 195.330002 |
NVDA | 2022-03-25 | 278.859985 | 283.579987 | 272.709991 | 276.920013 | 276.572754 | 57,901,600 | 278.017494 | 265.982782 | 283.579987 | 265.982782 | 269.467999 | 242.061001 | 243.4872 | 20.877087 | 256.376262 | 248.729481 | 250.34084 | 10.869996 | 14.528828 | 14.495658 | 234.658014 | up | 256.376262 | 248.729481 | 7.64678 | 1.669532 | 5.977248 | 283.815174 | 200.306827 | 61.818097 | 248.399994 | 245.039994 | 250.100006 | 266.684998 | 196.020004 |
NVDA | 2022-03-28 | 277.559998 | 282.5 | 272.059998 | 282.190002 | 281.836121 | 42,549,400 | 278.5775 | 272.000138 | 282.5 | 272.000138 | 272.438 | 243.978001 | 243.816 | 22.728189 | 260.347606 | 251.208038 | 251.589826 | 10.440002 | 14.236769 | 14.090093 | 235.009721 | up | 260.347606 | 251.208038 | 9.139568 | 3.163539 | 5.976029 | 289.434378 | 198.521623 | 63.42758 | 257.649994 | 245.039994 | 250.407505 | 266.684998 | 203.339996 |
NVDA | 2022-03-29 | 286.950012 | 289.459991 | 279.799988 | 286.559998 | 286.200653 | 48,898,400 | 285.692497 | 275.288819 | 289.459991 | 275.288819 | 276.702002 | 246.5675 | 244.1588 | 24.504747 | 264.380282 | 253.826702 | 252.961206 | 9.660003 | 13.909857 | 13.647084 | 243.688738 | up | 264.380282 | 253.826702 | 10.55358 | 4.641547 | 5.912033 | 295.576994 | 197.558006 | 64.754334 | 264.259995 | 247.979996 | 248.482498 | 266.684998 | 188.440002 |
NVDA | 2022-03-30 | 283.040009 | 284.959991 | 275.029999 | 276.899994 | 276.552765 | 46,348,700 | 279.982498 | 280.490658 | 284.959991 | 275.029999 | 280.814001 | 248.3025 | 244.5162 | 25.391617 | 266.306391 | 255.535835 | 253.899982 | 11.529999 | 13.739867 | 13.435375 | 243.688738 | up | 266.306391 | 255.535835 | 10.770557 | 5.867349 | 4.903208 | 299.085735 | 197.519265 | 59.606644 | 267.849998 | 247.979996 | 245.025002 | 265.89 | 186.75 |
NVDA | 2022-03-31 | 277.820007 | 282.480011 | 272.700012 | 272.859985 | 272.517853 | 52,344,000 | 276.465004 | 280.236578 | 282.480011 | 272.700012 | 279.085998 | 250.088499 | 244.96 | 25.817806 | 267.314637 | 256.819105 | 254.643511 | 9.779999 | 13.457019 | 13.069838 | 243.688738 | up | 267.314637 | 256.819105 | 10.495531 | 6.792985 | 3.702546 | 301.724112 | 198.452887 | 57.546249 | 272.604996 | 247.979996 | 242.5975 | 265.464997 | 169.5 |
NVDA | 2022-04-01 | 273.75 | 274.959991 | 262.670013 | 267.119995 | 266.785034 | 51,723,500 | 269.625 | 278.350791 | 278.350791 | 262.670013 | 277.125995 | 251.976499 | 245.4724 | 25.601946 | 267.284692 | 257.582134 | 255.132785 | 12.289978 | 13.373659 | 12.991852 | 243.688738 | up | 267.284692 | 257.582134 | 9.702558 | 7.3749 | 2.327658 | 303.180392 | 200.772606 | 54.655547 | 272.604996 | 247.979996 | 238.212502 | 261.089997 | 175.949997 |
NVDA | 2022-04-04 | 267.279999 | 275.579987 | 266.130005 | 273.600006 | 273.256897 | 39,712,000 | 270.647499 | 273.987895 | 275.579987 | 266.130005 | 275.407996 | 254.980499 | 246.2696 | 24.346109 | 268.256279 | 258.768643 | 255.85699 | 9.449982 | 13.093397 | 12.637665 | 243.688738 | up | 268.256279 | 258.768643 | 9.487635 | 7.797447 | 1.690188 | 303.672717 | 206.288282 | 57.265396 | 272.604996 | 247.979996 | 238.212502 | 261.089997 | 166.300003 |
NVDA | 2022-04-05 | 272.540009 | 273.190002 | 258.200012 | 259.309998 | 258.984833 | 43,661,500 | 265.810005 | 272.317697 | 273.190002 | 258.200012 | 269.957996 | 257.188999 | 246.781399 | 22.473208 | 266.879928 | 258.808744 | 255.992402 | 15.399994 | 13.258154 | 12.913898 | 243.688738 | up | 266.879928 | 258.808744 | 8.071184 | 7.852194 | 0.21899 | 302.135416 | 212.242582 | 50.379137 | 273.830002 | 247.979996 | 238.212502 | 261.089997 | 161.75 |
NVDA | 2022-04-06 | 249.339996 | 253 | 240.029999 | 244.070007 | 243.763947 | 70,383,300 | 246.610001 | 269.063851 | 269.063851 | 240.029999 | 263.391998 | 257.8855 | 247.198 | 21.796444 | 263.370709 | 257.716985 | 255.524857 | 19.279999 | 13.688285 | 13.550508 | 243.688738 | up | 263.370709 | 257.716985 | 5.653724 | 7.4125 | -1.758776 | 301.478387 | 214.292612 | 44.265578 | 264.744995 | 247.979996 | 238.212502 | 261.089997 | 177.059998 |
NVDA | 2022-04-07 | 244.410004 | 247.220001 | 234.779999 | 242.080002 | 241.776443 | 55,799,200 | 242.122502 | 257.836926 | 257.836926 | 234.779999 | 257.236002 | 258.6605 | 247.4852 | 20.881093 | 260.095216 | 256.55869 | 254.997608 | 12.440002 | 13.599122 | 13.439457 | 281.318371 | down | 260.095216 | 256.55869 | 3.536526 | 6.637305 | -3.10078 | 300.422686 | 216.898313 | 43.522875 | 262.119995 | 247.979996 | 236.224999 | 261.089997 | 172.639999 |
NVDA | 2022-04-08 | 239.169998 | 239.229996 | 230.619995 | 231.190002 | 230.900085 | 52,478,100 | 235.052498 | 249.979714 | 249.979714 | 230.619995 | 250.050003 | 259.17 | 247.7202 | 20.02039 | 255.64826 | 254.679528 | 254.063976 | 11.460007 | 13.446328 | 13.241512 | 274.649532 | down | 255.64826 | 254.679528 | 0.968732 | 5.503591 | -4.534859 | 299.21078 | 219.129219 | 39.606586 | 260.039993 | 247.979996 | 234.227497 | 261.089997 | 181.770004 |
NVDA | 2022-04-11 | 222.139999 | 223.199997 | 216.600006 | 219.169998 | 218.895142 | 57,520,700 | 220.2775 | 242.516106 | 242.516106 | 216.600006 | 239.164001 | 259.463499 | 247.5356 | 19.344148 | 250.036219 | 252.049193 | 252.695585 | 14.589996 | 13.528019 | 13.376361 | 260.029083 | down | 250.036219 | 252.049193 | -2.012973 | 4.000278 | -6.013251 | 298.151795 | 220.775204 | 35.779622 | 250.779999 | 247.979996 | 233.424996 | 261.089997 | 169.380005 |
NVDA | 2022-04-12 | 225.369995 | 227.25 | 212.820007 | 215.039993 | 214.770325 | 66,225,800 | 220.119999 | 231.396803 | 231.396803 | 212.820007 | 230.31 | 258.728999 | 246.939199 | 20.759655 | 244.652185 | 249.30777 | 251.218895 | 14.429993 | 13.592446 | 13.481724 | 260.029083 | down | 244.652185 | 249.30777 | -4.655586 | 2.269105 | -6.924691 | 300.248309 | 217.20969 | 34.544537 | 247.650009 | 247.979996 | 233.424996 | 261.089997 | 171.240005 |
NVDA | 2022-04-13 | 217.279999 | 225 | 214.550003 | 222.029999 | 221.751572 | 51,694,300 | 219.715 | 225.758401 | 225.758401 | 214.550003 | 225.901999 | 257.582499 | 246.452199 | 22.146931 | 241.171848 | 247.287195 | 250.074232 | 10.449997 | 13.367985 | 13.178551 | 259.310655 | down | 241.171848 | 247.287195 | -6.115346 | 0.592215 | -6.707561 | 301.87636 | 213.288638 | 38.419068 | 244.199997 | 250.524994 | 232.224999 | 259.899994 | 166.940002 |
NVDA | 2022-04-14 | 225.050003 | 227.770004 | 211.630005 | 212.580002 | 212.313416 | 56,909,700 | 219.257504 | 222.736701 | 227.770004 | 211.630005 | 220.001999 | 255.828499 | 245.655399 | 24.262254 | 236.773103 | 244.716292 | 248.60387 | 16.139999 | 13.565986 | 13.474696 | 259.310655 | down | 236.773103 | 244.716292 | -7.943189 | -1.114866 | -6.828323 | 304.353007 | 207.30399 | 35.370775 | 243.604996 | 250.524994 | 232.224999 | 259.899994 | 168.979996 |
NVDA | 2022-04-18 | 212 | 220.880005 | 210.789993 | 217.830002 | 217.556839 | 52,570,100 | 215.375 | 220.997102 | 220.997102 | 210.789993 | 217.329999 | 253.493499 | 245.2224 | 25.591536 | 233.85878 | 242.724715 | 247.397052 | 10.090012 | 13.317702 | 13.136228 | 255.243682 | down | 233.85878 | 242.724715 | -8.865935 | -2.66508 | -6.200855 | 304.676571 | 202.310426 | 38.299708 | 241.989998 | 250.124992 | 232.224999 | 259.899994 | 161.539993 |
NVDA | 2022-04-19 | 217.199997 | 223.729996 | 213.139999 | 221.979996 | 221.701614 | 51,278,100 | 219.012497 | 218.186051 | 223.729996 | 213.139999 | 217.891998 | 251.225499 | 244.798199 | 26.299997 | 232.031274 | 241.188069 | 246.400305 | 10.589997 | 13.122866 | 12.881604 | 255.243682 | down | 232.031274 | 241.188069 | -9.156794 | -3.963423 | -5.193372 | 303.825492 | 198.625505 | 40.591635 | 231.894997 | 250.124992 | 231.584999 | 259.899994 | 169.75 |
NVDA | 2022-04-20 | 225.169998 | 226.699997 | 212 | 214.820007 | 214.550629 | 46,897,400 | 219.672501 | 218.599274 | 226.699997 | 212 | 217.848001 | 248.7045 | 244.149 | 27.284034 | 229.383387 | 239.234879 | 245.161862 | 14.699997 | 13.235518 | 13.063444 | 255.243682 | down | 229.383387 | 239.234879 | -9.851492 | -5.141036 | -4.710455 | 303.272568 | 194.136431 | 37.970951 | 229.004997 | 250.124992 | 231.584999 | 256.804993 | 178.509995 |
NVDA | 2022-04-21 | 217.089996 | 223.919998 | 200 | 201.830002 | 201.576904 | 65,620,900 | 210.709999 | 219.135887 | 223.919998 | 200 | 213.808002 | 245.979 | 243.164 | 29.140587 | 225.144405 | 236.464147 | 243.462573 | 23.919998 | 13.998695 | 14.149099 | 254.407296 | down | 225.144405 | 236.464147 | -11.319743 | -6.376778 | -4.942965 | 304.260175 | 187.697826 | 33.717729 | 219.614998 | 244.729996 | 231.377499 | 256.804993 | 188.110001 |
NVDA | 2022-04-22 | 203.029999 | 204.860001 | 195 | 195.149994 | 194.905289 | 62,471,300 | 199.509999 | 214.922943 | 214.922943 | 195 | 210.322 | 241.6615 | 241.726 | 29.985376 | 220.52988 | 233.40384 | 241.567962 | 9.860001 | 13.703074 | 13.720189 | 241.090568 | down | 220.52988 | 233.40384 | -12.87396 | -7.676214 | -5.197746 | 301.632252 | 181.690747 | 31.748304 | 211.385002 | 242.229996 | 232.055 | 256.804993 | 186.720001 |
NVDA | 2022-04-25 | 192.020004 | 199.449997 | 190.960007 | 199.020004 | 198.770432 | 64,156,600 | 195.362503 | 207.216471 | 207.216471 | 190.960007 | 206.560001 | 237.766499 | 240.5416 | 30.222897 | 217.220668 | 230.856889 | 239.899415 | 8.48999 | 13.330711 | 13.197169 | 234.79651 | down | 217.220668 | 230.856889 | -13.636221 | -8.868215 | -4.768005 | 298.212294 | 177.320705 | 34.148073 | 209.365006 | 240.209999 | 232.6675 | 256.804993 | 183.199997 |
NVDA | 2022-04-26 | 197.179993 | 197.880005 | 186.699997 | 187.880005 | 187.644379 | 65,314,300 | 192.41 | 201.289487 | 201.289487 | 186.699997 | 199.740002 | 233.050999 | 239.5094 | 30.284217 | 212.70672 | 227.673416 | 237.859438 | 12.320007 | 13.258518 | 13.109453 | 231.61836 | down | 212.70672 | 227.673416 | -14.966696 | -10.087911 | -4.878784 | 293.619434 | 172.482565 | 30.791859 | 207.235001 | 238.079994 | 236.985001 | 255.589997 | 195.919998 |
NVDA | 2022-04-27 | 185.979996 | 191.669998 | 182.899994 | 184.149994 | 183.919067 | 49,946,000 | 186.174996 | 196.849743 | 196.849743 | 182.899994 | 193.606 | 227.930499 | 238.339 | 29.405735 | 208.313378 | 224.449459 | 235.753185 | 8.770004 | 12.93791 | 12.675508 | 225.311521 | down | 208.313378 | 224.449459 | -16.136081 | -11.297545 | -4.838536 | 286.741969 | 169.119029 | 29.737947 | 205.334999 | 236.179993 | 240.282494 | 250.330002 | 187.199997 |
NVDA | 2022-04-28 | 189.669998 | 200.369995 | 184.899994 | 197.820007 | 197.571915 | 57,032,700 | 193.189999 | 191.512369 | 200.369995 | 184.899994 | 192.804001 | 223.9765 | 236.9964 | 27.744317 | 206.699013 | 222.476907 | 234.26561 | 16.220001 | 13.172345 | 13.029958 | 225.311521 | down | 206.699013 | 222.476907 | -15.777894 | -12.193615 | -3.584279 | 279.465135 | 168.487865 | 38.099821 | 204.799996 | 236.179993 | 240.712502 | 246.225006 | 187.860001 |
NVDA | 2022-04-29 | 194.020004 | 201.279999 | 185.169998 | 185.470001 | 185.237427 | 50,043,500 | 191.485001 | 192.351184 | 201.279999 | 185.169998 | 190.868002 | 219.607001 | 235.4036 | 26.493793 | 203.433011 | 219.735655 | 232.352056 | 16.110001 | 13.382178 | 13.337962 | 225.311521 | down | 203.433011 | 219.735655 | -16.302643 | -13.015421 | -3.287223 | 272.594587 | 166.619414 | 34.146093 | 204.799996 | 236.179993 | 240.712502 | 246.225006 | 189.259995 |
NVDA | 2022-05-02 | 185.410004 | 195.740005 | 183.910004 | 195.330002 | 195.085052 | 57,204,900 | 190.097504 | 191.918092 | 195.740005 | 183.910004 | 190.130002 | 216.017501 | 234.4088 | 24.506389 | 202.186394 | 217.927828 | 230.900211 | 11.830001 | 13.271308 | 13.187166 | 225.311521 | down | 202.186394 | 217.927828 | -15.741434 | -13.560623 | -2.180811 | 265.030278 | 167.004724 | 39.54049 | 204.799996 | 236.179993 | 246.122505 | 246.225006 | 186.479996 |
NVDA | 2022-05-03 | 194 | 198.25 | 191.330002 | 196.020004 | 195.7742 | 47,575,100 | 194.900002 | 191.007798 | 198.25 | 191.007798 | 191.758002 | 212.138501 | 233.6008 | 20.766776 | 201.237719 | 216.305027 | 229.53236 | 6.919998 | 12.817643 | 12.560449 | 225.311521 | down | 201.237719 | 216.305027 | -15.067308 | -13.86196 | -1.205347 | 253.672053 | 170.604949 | 39.911436 | 203.409996 | 236.179993 | 246.719994 | 246.225006 | 180.479996 |
NVDA | 2022-05-04 | 199.229996 | 204 | 187.509995 | 203.339996 | 203.085007 | 64,885,500 | 198.519997 | 192.9539 | 204 | 187.509995 | 195.596002 | 209.340001 | 232.9896 | 17.606148 | 201.561146 | 215.344654 | 228.505208 | 16.490005 | 13.079954 | 12.953405 | 225.311521 | down | 201.561146 | 215.344654 | -13.783508 | -13.84627 | 0.062762 | 244.552296 | 174.127706 | 43.847487 | 193.879998 | 236.179993 | 251.344994 | 246.225006 | 169.740005 |
NVDA | 2022-05-05 | 198.669998 | 199.25 | 185 | 188.440002 | 188.203705 | 62,633,100 | 192.84 | 195.736948 | 199.25 | 185 | 193.720001 | 206.558501 | 232.281 | 16.166004 | 199.542509 | 213.351717 | 226.934024 | 18.339996 | 13.455672 | 13.492064 | 225.311521 | down | 199.542509 | 213.351717 | -13.809208 | -13.838857 | 0.029649 | 238.890508 | 174.226493 | 38.341911 | 193.449997 | 233.929993 | 256.119995 | 247.979996 | 156.470001 |
NVDA | 2022-05-06 | 187.360001 | 195.119995 | 179.899994 | 186.75 | 186.515808 | 63,329,700 | 187.282498 | 194.288474 | 195.119995 | 179.899994 | 193.976001 | 203.792001 | 231.2664 | 14.405743 | 197.57443 | 211.381219 | 225.35818 | 15.220001 | 13.581695 | 13.664857 | 225.311521 | down | 197.57443 | 211.381219 | -13.806789 | -13.832444 | 0.025655 | 232.603486 | 174.980515 | 37.762739 | 191.949997 | 231.190003 | 257.914997 | 247.979996 | 158.360001 |
NVDA | 2022-05-09 | 180.339996 | 182.550003 | 168.270004 | 169.5 | 169.28743 | 64,445,500 | 175.165001 | 190.785486 | 190.785486 | 168.270004 | 188.81 | 200.7075 | 229.825 | 14.828832 | 193.255287 | 208.278907 | 223.167663 | 18.479996 | 13.931574 | 14.146371 | 217.849117 | down | 193.255287 | 208.278907 | -15.02362 | -14.070679 | -0.952941 | 230.365165 | 171.049836 | 32.385378 | 186.135002 | 221.924996 | 260.292496 | 247.979996 | 165.270004 |
NVDA | 2022-05-10 | 176.889999 | 181.979996 | 170.25 | 175.949997 | 175.729355 | 76,147,400 | 176.267498 | 182.975243 | 182.975243 | 170.25 | 184.795999 | 198.5465 | 228.467 | 15.14259 | 190.592935 | 205.884173 | 221.31599 | 12.479996 | 13.82789 | 13.979734 | 217.849117 | down | 190.592935 | 205.884173 | -15.291238 | -14.314791 | -0.976447 | 228.831681 | 168.261319 | 36.052173 | 186.135002 | 221.924996 | 260.292496 | 247.979996 | 156.009995 |
NVDA | 2022-05-11 | 173.470001 | 177.529999 | 165.679993 | 166.300003 | 166.091461 | 67,016,700 | 170.744999 | 179.621371 | 179.621371 | 165.679993 | 177.388 | 196.109501 | 227.0976 | 16.231361 | 186.855561 | 202.952012 | 219.1585 | 11.850006 | 13.686612 | 13.766761 | 212.905279 | down | 186.855561 | 202.952012 | -16.096451 | -14.671123 | -1.425328 | 228.572224 | 163.646778 | 33.155167 | 184.839997 | 219.434998 | 260.292496 | 247.979996 | 158.800003 |
NVDA | 2022-05-12 | 162.190002 | 167.880005 | 155.669998 | 161.75 | 161.54715 | 70,872,800 | 161.872501 | 175.183185 | 175.183185 | 155.669998 | 172.05 | 193.095501 | 225.4886 | 16.753168 | 182.993167 | 199.900011 | 216.907186 | 12.210007 | 13.58114 | 13.611086 | 202.608258 | down | 182.993167 | 199.900011 | -16.906844 | -15.118267 | -1.788577 | 226.601836 | 159.589165 | 31.855386 | 179.834999 | 204.334999 | 260.904999 | 247.979996 | 165.660004 |
NVDA | 2022-05-13 | 167.880005 | 179.279999 | 165.929993 | 177.059998 | 176.837967 | 67,043,700 | 172.537499 | 168.527843 | 179.279999 | 165.929993 | 170.112 | 191.319501 | 224.287 | 16.459059 | 182.080372 | 198.208158 | 215.344551 | 17.529999 | 13.863202 | 14.002977 | 202.608258 | down | 182.080372 | 198.208158 | -16.127787 | -15.320171 | -0.807616 | 224.237619 | 158.401382 | 40.331763 | 179.834999 | 201.445 | 256.362495 | 247.979996 | 163.600006 |
NVDA | 2022-05-16 | 175.089996 | 177.880005 | 171.059998 | 172.639999 | 172.423508 | 52,144,600 | 174.1675 | 170.532671 | 177.880005 | 170.532671 | 170.739999 | 189.060001 | 223.1526 | 15.713089 | 180.628007 | 196.314221 | 213.669863 | 6.820007 | 13.360116 | 13.28468 | 202.608258 | down | 180.628007 | 196.314221 | -15.686214 | -15.39338 | -0.292834 | 220.486179 | 157.633822 | 38.830078 | 179.834999 | 197.449997 | 255.049995 | 247.979996 | 162.25 |
NVDA | 2022-05-17 | 180.740005 | 183.710007 | 176.339996 | 181.770004 | 181.542084 | 58,583,000 | 180.640003 | 172.350085 | 183.710007 | 172.350085 | 171.904001 | 187.049501 | 222.5176 | 13.726076 | 180.803698 | 195.236871 | 212.418888 | 11.070008 | 13.196537 | 13.063213 | 202.608258 | down | 180.803698 | 195.236871 | -14.433173 | -15.201338 | 0.768166 | 214.501653 | 159.597349 | 43.508985 | 177.459999 | 191.720001 | 254.009994 | 247.979996 | 171.259995 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.