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 | 2022-05-18 | 177.050003 | 181.179993 | 168.639999 | 169.380005 | 169.167618 | 54,516,100 | 174.0625 | 176.495044 | 181.179993 | 168.639999 | 172.520001 | 184.777501 | 221.6024 | 12.602148 | 179.046207 | 193.321548 | 210.731089 | 13.130005 | 13.191785 | 13.069892 | 202.608258 | down | 179.046207 | 193.321548 | -14.275341 | -15.016139 | 0.740798 | 209.981797 | 159.573205 | 39.13428 | 175.394997 | 191.720001 | 249.379997 | 247.979996 | 168.690002 |
NVDA | 2022-05-19 | 169.369995 | 176.869995 | 167.339996 | 171.240005 | 171.025269 | 62,131,000 | 171.204998 | 175.278772 | 176.869995 | 167.339996 | 174.418002 | 183.248001 | 220.4244 | 12.275686 | 177.845253 | 191.685878 | 209.182419 | 9.529999 | 12.930229 | 12.715903 | 202.608258 | down | 177.845253 | 191.685878 | -13.840625 | -14.781036 | 0.940411 | 207.799374 | 158.696628 | 40.107848 | 169.690003 | 191.720001 | 247.815002 | 247.979996 | 159.820007 |
NVDA | 2022-05-20 | 173.320007 | 174.100006 | 157.550003 | 166.940002 | 166.730637 | 73,910,500 | 167.977505 | 173.241885 | 174.100006 | 157.550003 | 172.394003 | 181.837501 | 219.2316 | 12.455521 | 176.167522 | 189.85285 | 207.525854 | 16.550003 | 13.188784 | 13.099313 | 202.608258 | down | 176.167522 | 189.85285 | -13.685328 | -14.561894 | 0.876566 | 206.748544 | 156.926458 | 38.571803 | 169.690003 | 191.720001 | 247.362495 | 247.979996 | 155.419998 |
NVDA | 2022-05-23 | 162.740005 | 169.149994 | 161.789993 | 168.979996 | 168.768082 | 63,988,900 | 165.664997 | 170.609695 | 170.609695 | 161.789993 | 171.662002 | 180.335501 | 218.1912 | 12.080034 | 175.061749 | 188.306713 | 206.014251 | 7.360001 | 12.772442 | 12.525382 | 202.608258 | down | 175.061749 | 188.306713 | -13.244964 | -14.298508 | 1.053544 | 204.495569 | 156.175433 | 39.750688 | 169.690003 | 191.184998 | 247.064995 | 247.979996 | 151.589996 |
NVDA | 2022-05-24 | 165.100006 | 165.970001 | 157.800003 | 161.539993 | 161.337418 | 58,855,000 | 162.602501 | 168.137346 | 168.137346 | 157.800003 | 167.616 | 179.0185 | 217.156 | 12.637203 | 172.981479 | 186.323993 | 204.270163 | 11.179993 | 12.658696 | 12.390843 | 199.05753 | down | 172.981479 | 186.323993 | -13.342514 | -14.107309 | 0.764795 | 204.292906 | 153.744095 | 36.964459 | 169.690003 | 191.184998 | 246.057495 | 247.979996 | 145.229996 |
NVDA | 2022-05-25 | 160.199997 | 171.110001 | 160 | 169.75 | 169.53714 | 78,113,200 | 165.265 | 165.369923 | 171.110001 | 160 | 167.689999 | 178.298501 | 215.9564 | 12.739255 | 172.484328 | 185.09629 | 202.916431 | 11.110001 | 12.548075 | 12.262759 | 199.05753 | down | 172.484328 | 185.09629 | -12.611961 | -13.80824 | 1.196278 | 203.777011 | 152.81999 | 41.811374 | 170.630005 | 191.184998 | 241.009994 | 247.979996 | 149.639999 |
NVDA | 2022-05-26 | 160.360001 | 180.919998 | 160.220001 | 178.509995 | 178.286118 | 99,657,500 | 170.002499 | 165.317461 | 180.919998 | 160.220001 | 169.143997 | 177.333 | 214.6274 | 11.884965 | 173.411354 | 184.608416 | 201.959316 | 20.699997 | 13.130355 | 13.106482 | 199.05753 | down | 173.411354 | 184.608416 | -11.197062 | -13.286004 | 2.088942 | 201.102931 | 153.56307 | 46.535189 | 170.630005 | 189.794998 | 239.564995 | 247.979996 | 151.300003 |
NVDA | 2022-05-27 | 181.860001 | 188.809998 | 181 | 188.110001 | 187.8741 | 73,837,900 | 184.945 | 167.65998 | 188.809998 | 167.65998 | 173.377997 | 177.465 | 213.4364 | 11.994253 | 175.672684 | 184.867793 | 201.416205 | 10.300003 | 12.928187 | 12.825834 | 199.05753 | down | 175.672684 | 184.867793 | -9.195108 | -12.467825 | 3.272717 | 201.453506 | 153.476494 | 51.209744 | 173.180001 | 180.265 | 232.172497 | 244.729996 | 158.580002 |
NVDA | 2022-05-31 | 189.800003 | 192 | 183.5 | 186.720001 | 186.485855 | 66,410,000 | 188.005001 | 176.30249 | 192 | 176.30249 | 176.925998 | 177.0345 | 211.8802 | 11.461997 | 177.372271 | 185.004993 | 200.839884 | 8.5 | 12.611888 | 12.393251 | 199.05753 | down | 177.372271 | 185.004993 | -7.632722 | -11.500804 | 3.868083 | 199.958494 | 154.110506 | 50.520978 | 174.775002 | 179.834999 | 226.807499 | 242.229996 | 158.380005 |
NVDA | 2022-06-01 | 187.240005 | 190.529999 | 181.220001 | 183.199997 | 182.970245 | 54,451,400 | 185.547501 | 182.153746 | 190.529999 | 181.220001 | 181.257999 | 176.3935 | 210.1974 | 10.675887 | 178.268845 | 184.87129 | 200.148123 | 9.309998 | 12.376039 | 12.084926 | 199.05753 | down | 178.268845 | 184.87129 | -6.602445 | -10.521133 | 3.918687 | 197.745273 | 155.041726 | 48.733423 | 174.775002 | 179.834999 | 224.787502 | 240.209999 | 151.520004 |
NVDA | 2022-06-02 | 182.919998 | 196.190002 | 181.979996 | 195.919998 | 195.674301 | 64,865,600 | 189.252499 | 183.850623 | 196.190002 | 181.979996 | 186.491998 | 176.0225 | 208.811 | 9.781654 | 180.984407 | 185.689713 | 199.982315 | 14.210006 | 12.507036 | 12.297434 | 199.05753 | down | 180.984407 | 185.689713 | -4.705306 | -9.357967 | 4.652661 | 195.585807 | 156.459192 | 54.938183 | 176.870003 | 179.834999 | 222.657497 | 238.079994 | 150.820007 |
NVDA | 2022-06-03 | 190.820007 | 193.320007 | 185.220001 | 187.199997 | 186.96524 | 59,877,900 | 189.140003 | 186.551561 | 193.320007 | 185.220001 | 188.229999 | 175.9605 | 207.4282 | 9.702413 | 181.940651 | 185.801586 | 199.481047 | 10.699997 | 12.377962 | 12.13769 | 199.05753 | down | 181.940651 | 185.801586 | -3.860934 | -8.258561 | 4.397626 | 195.365325 | 156.555674 | 50.43198 | 176.995003 | 179.834999 | 220.757496 | 236.179993 | 151.639999 |
NVDA | 2022-06-06 | 191.389999 | 193.369995 | 185.639999 | 187.860001 | 187.624435 | 42,240,600 | 189.564999 | 187.845782 | 193.369995 | 185.639999 | 188.179999 | 176.016 | 205.5554 | 9.770317 | 182.85132 | 185.954061 | 199.02532 | 7.729996 | 12.045965 | 11.696921 | 199.05753 | down | 182.85132 | 185.954061 | -3.10274 | -7.227397 | 4.124656 | 195.556633 | 156.475366 | 50.761179 | 176.995003 | 179.834999 | 220.489994 | 236.179993 | 153.720001 |
NVDA | 2022-06-07 | 184.720001 | 190 | 181.880005 | 189.259995 | 189.022659 | 38,891,400 | 186.465 | 188.70539 | 190 | 181.880005 | 188.687998 | 177.003999 | 203.8022 | 10.071181 | 183.83727 | 186.198945 | 198.642366 | 8.119995 | 11.765538 | 11.339228 | 199.05753 | down | 183.83727 | 186.198945 | -2.361674 | -6.254252 | 3.892578 | 197.146361 | 156.861638 | 51.49703 | 178.095001 | 179.834999 | 220.489994 | 236.179993 | 157.619995 |
NVDA | 2022-06-08 | 187.990005 | 191.800003 | 185.350006 | 186.479996 | 186.285522 | 36,325,200 | 187.905003 | 187.585195 | 191.800003 | 185.350006 | 189.343997 | 177.530499 | 201.888 | 10.286129 | 184.243844 | 186.219763 | 198.16541 | 6.449997 | 11.385857 | 10.850305 | 199.05753 | down | 184.243844 | 186.219763 | -1.97592 | -5.398586 | 3.422666 | 198.102757 | 156.958242 | 49.902233 | 178.205001 | 179.834999 | 220.489994 | 236.179993 | 161.009995 |
NVDA | 2022-06-09 | 184.809998 | 189.330002 | 180.410004 | 180.479996 | 180.291779 | 39,557,400 | 183.7575 | 187.745099 | 189.330002 | 180.410004 | 186.255997 | 178.239499 | 199.7664 | 9.954651 | 183.66479 | 185.794595 | 197.471865 | 8.919998 | 11.209724 | 10.657274 | 199.05753 | down | 183.66479 | 185.794595 | -2.129805 | -4.74483 | 2.615024 | 198.1488 | 158.330198 | 46.551441 | 188.300003 | 179.834999 | 219.794994 | 236.179993 | 169.919998 |
NVDA | 2022-06-10 | 176 | 176.970001 | 168.690002 | 169.740005 | 169.562988 | 46,524,800 | 172.850002 | 185.751299 | 185.751299 | 168.690002 | 182.763999 | 178.638999 | 197.6232 | 9.403113 | 181.522515 | 184.605367 | 196.384341 | 11.789994 | 11.251172 | 10.770546 | 199.05753 | down | 181.522515 | 184.605367 | -3.082851 | -4.412434 | 1.329583 | 197.445225 | 159.832773 | 41.21643 | 182.440002 | 177.459999 | 215.029995 | 236.179993 | 178.070007 |
NVDA | 2022-06-13 | 160 | 163.119995 | 156.059998 | 156.470001 | 156.306824 | 60,415,300 | 158.912499 | 179.300651 | 179.300651 | 156.059998 | 176.485999 | 177.609499 | 195.2954 | 10.631943 | 177.668282 | 182.521265 | 194.819072 | 13.680007 | 11.42466 | 11.061492 | 192.774473 | down | 177.668282 | 182.521265 | -4.852983 | -4.500544 | -0.352439 | 198.873385 | 156.345613 | 35.762802 | 176.125 | 175.93 | 213.689995 | 236.179993 | 180.5 |
NVDA | 2022-06-14 | 157.309998 | 160.660004 | 154.119995 | 158.360001 | 158.194855 | 46,968,000 | 157.6125 | 169.106575 | 169.106575 | 154.119995 | 170.306 | 176.895499 | 193.1202 | 11.432588 | 174.697778 | 180.731542 | 193.389305 | 6.540009 | 11.075756 | 10.609344 | 189.218031 | down | 174.697778 | 180.731542 | -6.033764 | -4.807188 | -1.226577 | 199.760676 | 154.030323 | 37.040568 | 175.154998 | 175.154998 | 211.57 | 234.679993 | 173.190002 |
NVDA | 2022-06-15 | 160.949997 | 168.679993 | 159.259995 | 165.270004 | 165.097641 | 56,393,600 | 163.539997 | 163.359537 | 168.679993 | 159.259995 | 166.064001 | 176.070499 | 190.9536 | 11.655485 | 173.247351 | 179.586243 | 192.286587 | 10.319992 | 11.021773 | 10.580409 | 189.218031 | down | 173.247351 | 179.586243 | -6.338892 | -5.113529 | -1.225363 | 199.381469 | 152.75953 | 41.61334 | 173.744995 | 175.154998 | 204.029999 | 228.864998 | 170.240005 |
NVDA | 2022-06-16 | 158.600006 | 159.419998 | 154.009995 | 156.009995 | 155.847305 | 54,574,900 | 157.009999 | 163.449767 | 163.449767 | 154.009995 | 161.170001 | 175.401999 | 188.8876 | 12.417898 | 170.59545 | 177.839854 | 190.863976 | 11.260009 | 11.03879 | 10.648369 | 188.660103 | down | 170.59545 | 177.839854 | -7.244404 | -5.539704 | -1.7047 | 200.237794 | 150.566204 | 37.665329 | 173.689995 | 175.099999 | 204.029999 | 228.864998 | 165.330002 |
NVDA | 2022-06-17 | 156.479996 | 159.949997 | 153.279999 | 158.800003 | 158.634399 | 63,033,400 | 157.127499 | 160.229883 | 160.229883 | 153.279999 | 158.982001 | 174.779999 | 187.1822 | 12.938002 | 168.780766 | 176.429495 | 189.606565 | 6.669998 | 10.726733 | 10.250532 | 187.366593 | down | 168.780766 | 176.429495 | -7.648729 | -5.961509 | -1.68722 | 200.656002 | 148.903996 | 39.52693 | 172.540001 | 174.735001 | 202.137497 | 227.569992 | 177.899994 |
NVDA | 2022-06-21 | 164.75 | 170.080002 | 164.070007 | 165.660004 | 165.487228 | 48,308,900 | 166.140003 | 158.678691 | 170.080002 | 158.678691 | 160.820001 | 174.715999 | 185.6538 | 12.981916 | 168.300649 | 175.631755 | 188.667484 | 11.279999 | 10.766252 | 10.353478 | 187.366593 | down | 168.300649 | 175.631755 | -7.331106 | -6.235428 | -1.095678 | 200.679831 | 148.752167 | 43.958617 | 172.540001 | 174.735001 | 192.084999 | 222.564995 | 179.839996 |
NVDA | 2022-06-22 | 162.259995 | 166.619995 | 161.800003 | 163.600006 | 163.429382 | 43,713,500 | 163.57 | 162.409347 | 166.619995 | 161.800003 | 161.868002 | 174.446999 | 184.302 | 13.161525 | 167.577473 | 174.740514 | 187.684446 | 4.819992 | 10.34152 | 9.80013 | 187.366593 | down | 167.577473 | 174.740514 | -7.163041 | -6.420951 | -0.74209 | 200.770049 | 148.12395 | 42.940949 | 171.305001 | 174.735001 | 190.639999 | 222.564995 | 181.630005 |
NVDA | 2022-06-23 | 165.190002 | 165.850006 | 158.529999 | 162.25 | 162.080811 | 46,368,000 | 162.955002 | 162.989673 | 165.850006 | 158.529999 | 161.264002 | 174.4825 | 183.1636 | 13.125788 | 166.757862 | 173.815291 | 186.687017 | 7.320007 | 10.125697 | 9.552118 | 187.366593 | down | 166.757862 | 173.815291 | -7.057429 | -6.548247 | -0.509183 | 200.734075 | 148.230924 | 42.250632 | 165.125 | 174.735001 | 188.642498 | 222.564995 | 184.410004 |
NVDA | 2022-06-24 | 165 | 171.399994 | 163.100006 | 171.259995 | 171.08139 | 47,215,300 | 167.689999 | 162.972338 | 171.399994 | 162.972338 | 164.314002 | 174.558 | 182.288 | 13.101454 | 167.450498 | 173.62601 | 186.082035 | 9.149994 | 10.056004 | 9.511905 | 187.366593 | down | 167.450498 | 173.62601 | -6.175512 | -6.4737 | 0.298188 | 200.760907 | 148.355092 | 48.232143 | 162.339996 | 174.735001 | 184.59 | 222.564995 | 185.259995 |
NVDA | 2022-06-27 | 173.119995 | 173.300003 | 166.259995 | 168.690002 | 168.514084 | 42,796,800 | 170.342499 | 165.331168 | 173.300003 | 165.331168 | 166.292001 | 174.067 | 181.2212 | 13.129531 | 167.641191 | 173.26038 | 185.399995 | 7.040008 | 9.840576 | 9.264715 | 187.366593 | down | 167.641191 | 173.26038 | -5.619189 | -6.302798 | 0.683609 | 200.326063 | 147.807937 | 46.744873 | 163.290001 | 174.735001 | 183.557499 | 222.564995 | 188.929993 |
NVDA | 2022-06-28 | 169 | 172.020004 | 159.449997 | 159.820007 | 159.653336 | 46,114,900 | 165.072502 | 167.836833 | 172.020004 | 159.449997 | 165.124002 | 172.6525 | 180.166 | 13.060713 | 166.437932 | 172.264796 | 184.396858 | 12.570007 | 10.035535 | 9.595245 | 187.366593 | down | 166.437932 | 172.264796 | -5.826865 | -6.207611 | 0.380746 | 198.773925 | 146.531075 | 41.938255 | 163.290001 | 174.735001 | 180.705002 | 222.564995 | 192.149994 |
NVDA | 2022-06-29 | 158.139999 | 158.199997 | 151.699997 | 155.419998 | 155.257904 | 48,235,200 | 155.864998 | 166.454668 | 166.454668 | 151.699997 | 163.488 | 171.0875 | 178.9178 | 13.161231 | 164.742865 | 171.017034 | 183.260511 | 8.12001 | 9.898712 | 9.447721 | 183.29316 | down | 164.742865 | 171.017034 | -6.274169 | -6.220923 | -0.053246 | 197.409962 | 144.765038 | 39.754486 | 162.5 | 173.945 | 180.705002 | 222.564995 | 189.889999 |
NVDA | 2022-06-30 | 153.610001 | 155.669998 | 148.619995 | 151.589996 | 151.4319 | 68,607,000 | 152.372498 | 161.159833 | 161.159833 | 148.619995 | 161.356 | 169.507 | 177.51 | 13.523124 | 162.719347 | 169.577994 | 182.01853 | 7.050003 | 9.695233 | 9.207949 | 179.768845 | down | 162.719347 | 169.577994 | -6.858647 | -6.348467 | -0.51018 | 196.553247 | 142.460753 | 37.904302 | 160.959999 | 172.404998 | 180.4375 | 222.564995 | 177.929993 |
NVDA | 2022-07-01 | 148.990005 | 150.630005 | 143.919998 | 145.229996 | 145.078552 | 57,761,000 | 147.192501 | 156.766165 | 156.766165 | 143.919998 | 156.15 | 166.9725 | 176.1182 | 13.05429 | 160.028677 | 167.774438 | 180.575842 | 7.669998 | 9.550573 | 9.054154 | 174.437464 | down | 160.028677 | 167.774438 | -7.745761 | -6.627926 | -1.117835 | 193.08108 | 140.86392 | 34.991975 | 158.610001 | 170.055 | 180.4375 | 222.564995 | 170.860001 |
NVDA | 2022-07-05 | 141.75 | 149.710007 | 140.550003 | 149.639999 | 149.483932 | 65,139,700 | 145.412502 | 151.979333 | 151.979333 | 140.550003 | 152.339999 | 165.0945 | 175.0744 | 12.687751 | 158.430419 | 166.431147 | 179.362672 | 9.160004 | 9.522675 | 9.064739 | 172.324223 | down | 158.430419 | 166.431147 | -8.000727 | -6.902486 | -1.098241 | 190.470002 | 139.718998 | 38.519387 | 156.925003 | 168.370003 | 180.907501 | 222.564995 | 180.970001 |
NVDA | 2022-07-06 | 150.100006 | 153.190002 | 147.889999 | 151.300003 | 151.142212 | 52,906,600 | 150.620003 | 148.695918 | 153.190002 | 147.889999 | 150.635998 | 163.2665 | 174.1974 | 11.840586 | 157.333432 | 165.310321 | 178.262175 | 5.300003 | 9.221056 | 8.688266 | 172.324223 | down | 157.333432 | 165.310321 | -7.976889 | -7.117367 | -0.859522 | 186.947671 | 139.585329 | 39.842611 | 156.925003 | 168.370003 | 180.212502 | 222.564995 | 179.419998 |
NVDA | 2022-07-07 | 154.559998 | 159.449997 | 153.889999 | 158.580002 | 158.414627 | 49,290,300 | 156.619999 | 149.65796 | 159.449997 | 149.65796 | 151.267999 | 161.7325 | 173.3886 | 10.164511 | 157.525212 | 164.811779 | 177.490325 | 8.149994 | 9.144551 | 8.634438 | 172.324223 | down | 157.525212 | 164.811779 | -7.286567 | -7.151207 | -0.13536 | 182.061522 | 141.403479 | 45.39331 | 156.925003 | 168.370003 | 176.7225 | 222.564995 | 187.089996 |
NVDA | 2022-07-08 | 154.300003 | 160.369995 | 153.889999 | 158.380005 | 158.214828 | 46,797,200 | 156.735 | 153.13898 | 160.369995 | 153.13898 | 152.626001 | 160.327501 | 172.7986 | 8.342499 | 157.656719 | 164.335351 | 176.740901 | 6.479996 | 8.954226 | 8.418994 | 172.324223 | down | 157.656719 | 164.335351 | -6.678633 | -7.056692 | 0.378059 | 177.012499 | 143.642503 | 45.269731 | 156.925003 | 168.370003 | 177.305 | 222.564995 | 190.320007 |
NVDA | 2022-07-11 | 155.259995 | 155.270004 | 150.380005 | 151.520004 | 151.362 | 43,732,100 | 153.107502 | 154.93699 | 155.270004 | 150.380005 | 153.884003 | 158.879501 | 172.146 | 7.077999 | 156.712609 | 163.386066 | 175.751846 | 8 | 8.886067 | 8.377095 | 172.324223 | down | 156.712609 | 163.386066 | -6.673458 | -6.980045 | 0.306588 | 173.0355 | 144.723503 | 41.133259 | 156.285004 | 168.370003 | 177.305 | 222.564995 | 188.789993 |
NVDA | 2022-07-12 | 152.679993 | 154.309998 | 148.770004 | 150.820007 | 150.662735 | 45,848,300 | 151.645001 | 154.022246 | 154.309998 | 148.770004 | 154.120004 | 157.933501 | 171.206 | 6.80932 | 155.806055 | 162.455247 | 174.774127 | 5.539994 | 8.647062 | 8.093385 | 172.324223 | down | 155.806055 | 162.455247 | -6.649192 | -6.913875 | 0.264682 | 171.552142 | 144.314861 | 40.724344 | 150.459999 | 166.959999 | 178.352501 | 222.564995 | 183.350006 |
NVDA | 2022-07-13 | 145.899994 | 153.75 | 144.649994 | 151.639999 | 151.481857 | 52,191,800 | 148.984997 | 152.833623 | 153.75 | 144.649994 | 154.188003 | 157.692001 | 170.5294 | 6.948191 | 155.165123 | 161.654118 | 173.866906 | 9.100006 | 8.679415 | 8.194047 | 172.324223 | down | 155.165123 | 161.654118 | -6.488995 | -6.828899 | 0.339904 | 171.588384 | 143.795619 | 41.458522 | 150.459999 | 166.959999 | 178.415001 | 222.564995 | 187.729996 |
NVDA | 2022-07-14 | 151.080002 | 154.729996 | 147.279999 | 153.720001 | 153.559708 | 45,623,500 | 151.7025 | 150.90931 | 154.729996 | 147.279999 | 153.216003 | 157.460001 | 169.6972 | 7.00197 | 154.942796 | 161.066405 | 173.076831 | 7.449997 | 8.591599 | 8.119642 | 172.324223 | down | 154.942796 | 161.066405 | -6.123609 | -6.687841 | 0.564232 | 171.46394 | 143.456062 | 43.374439 | 150.459999 | 166.175003 | 178.415001 | 222.564995 | 178.490005 |
NVDA | 2022-07-15 | 156.589996 | 157.820007 | 154.449997 | 157.619995 | 157.455612 | 38,593,500 | 156.619999 | 151.305905 | 157.820007 | 151.305905 | 153.064001 | 157.077501 | 168.9292 | 6.757558 | 155.354673 | 160.811116 | 172.470681 | 4.100006 | 8.270771 | 7.717678 | 172.324223 | down | 155.354673 | 160.811116 | -5.456442 | -6.441561 | 0.985119 | 170.592618 | 143.562384 | 46.884534 | 150.459999 | 166.175003 | 178.965 | 222.564995 | 170.339996 |
NVDA | 2022-07-18 | 163.020004 | 168.970001 | 160.020004 | 161.009995 | 160.842087 | 67,051,700 | 163.255001 | 153.962952 | 168.970001 | 153.962952 | 154.961999 | 157.327501 | 168.0826 | 6.808285 | 156.224723 | 160.825847 | 172.021242 | 11.350006 | 8.490717 | 8.080911 | 172.324223 | down | 156.224723 | 160.825847 | -4.601125 | -6.073474 | 1.472349 | 170.944072 | 143.71093 | 49.797605 | 156.809998 | 164.940003 | 179.02 | 222.564995 | 171.809998 |
NVDA | 2022-07-19 | 164.860001 | 171.100006 | 161.720001 | 169.919998 | 169.742783 | 70,236,600 | 166.900002 | 158.608976 | 171.100006 | 158.608976 | 158.781998 | 157.883501 | 167.7122 | 7.366075 | 158.331688 | 161.499488 | 171.938841 | 10.090011 | 8.604952 | 8.281821 | 172.324223 | down | 158.331688 | 161.499488 | -3.1678 | -5.492339 | 2.324539 | 172.615651 | 143.15135 | 56.54361 | 157.875 | 158.760002 | 184.067501 | 222.564995 | 172.220001 |
NVDA | 2022-07-20 | 169.470001 | 179.330002 | 168.009995 | 178.070007 | 177.884323 | 76,053,800 | 173.720001 | 162.754489 | 179.330002 | 162.754489 | 164.067999 | 158.504001 | 167.5386 | 8.492234 | 161.368353 | 162.726934 | 172.179278 | 11.320007 | 8.798884 | 8.58564 | 147.91308 | up | 161.368353 | 162.726934 | -1.358581 | -4.665587 | 3.307006 | 175.48847 | 141.519532 | 61.623481 | 161.989998 | 159.940003 | 179.950001 | 222.564995 | 179.130005 |
NVDA | 2022-07-21 | 178.850006 | 181.440002 | 175.449997 | 180.5 | 180.311752 | 55,704,900 | 179.060001 | 168.237245 | 181.440002 | 168.237245 | 169.423999 | 159.349 | 167.7586 | 9.770571 | 164.311683 | 164.043457 | 172.505581 | 5.990005 | 8.59825 | 8.326076 | 153.466771 | up | 164.311683 | 164.043457 | 0.268226 | -3.678825 | 3.94705 | 178.890142 | 139.807858 | 63.011814 | 163.044998 | 160.995003 | 176.0275 | 220.314995 | 162.600006 |
NVDA | 2022-07-22 | 178.929993 | 179.669998 | 171.369995 | 173.190002 | 173.009415 | 53,667,100 | 175.789997 | 173.648623 | 179.669998 | 171.369995 | 172.538 | 159.896001 | 167.7034 | 10.236648 | 165.677578 | 164.720979 | 172.532421 | 9.130005 | 8.636233 | 8.406469 | 153.466771 | up | 165.677578 | 164.720979 | 0.956599 | -2.75174 | 3.708339 | 180.369297 | 139.422704 | 56.401587 | 163.044998 | 160.995003 | 175.154998 | 218.300003 | 158.009995 |
NVDA | 2022-07-25 | 170.190002 | 171.240005 | 166.490005 | 170.240005 | 170.062469 | 48,074,800 | 169.540004 | 174.71931 | 174.71931 | 166.490005 | 174.384002 | 159.845001 | 167.7822 | 10.179434 | 166.37949 | 165.129796 | 172.442523 | 6.699997 | 8.49793 | 8.235822 | 153.466771 | up | 166.37949 | 165.129796 | 1.249694 | -1.951453 | 3.201147 | 180.203868 | 139.486134 | 53.942281 | 163.044998 | 160.995003 | 174.449997 | 214.849991 | 154.679993 |
NVDA | 2022-07-26 | 168.889999 | 169.190002 | 164.779999 | 165.330002 | 165.157578 | 39,786,500 | 167.047501 | 172.129657 | 172.129657 | 164.779999 | 173.466003 | 159.677001 | 167.8538 | 10.052712 | 166.21803 | 165.144626 | 172.1636 | 5.460006 | 8.280936 | 7.95824 | 153.466771 | up | 166.21803 | 165.144626 | 1.073404 | -1.346482 | 2.419886 | 179.782424 | 139.571578 | 50.031948 | 164.360001 | 160.995003 | 174.394997 | 214.794991 | 150.940002 |
NVDA | 2022-07-27 | 170.320007 | 179.360001 | 169.130005 | 177.899994 | 177.714478 | 56,977,600 | 174.177502 | 169.588579 | 179.360001 | 169.130005 | 173.432001 | 160.581 | 167.8706 | 10.84774 | 168.015255 | 166.089468 | 172.388557 | 14.029999 | 8.691583 | 8.565416 | 153.466771 | up | 168.015255 | 166.089468 | 1.925787 | -0.692028 | 2.617815 | 182.276481 | 138.88552 | 58.355041 | 167.945 | 160.995003 | 173.637501 | 213.235001 | 139.369995 |
NVDA | 2022-07-28 | 179.75 | 181.399994 | 174.399994 | 179.839996 | 179.652466 | 47,464,600 | 178.847496 | 171.88304 | 181.399994 | 171.88304 | 173.3 | 161.802 | 168.0146 | 11.585499 | 169.834446 | 167.108026 | 172.68077 | 7 | 8.570756 | 8.408875 | 153.466771 | up | 169.834446 | 167.108026 | 2.726421 | -0.008338 | 2.734759 | 184.972999 | 138.631002 | 59.476921 | 170.730003 | 160.995003 | 173.637501 | 203.14 | 136.470001 |
NVDA | 2022-07-29 | 178.130005 | 182.440002 | 176.919998 | 181.630005 | 181.440567 | 43,546,000 | 179.780003 | 175.365268 | 182.440002 | 175.365268 | 174.988 | 163.304001 | 168.0118 | 12.126519 | 171.649148 | 168.183728 | 173.031721 | 5.520004 | 8.352845 | 8.119987 | 155.320038 | up | 171.649148 | 168.183728 | 3.46542 | 0.686413 | 2.779006 | 187.557038 | 139.050963 | 60.533378 | 172.080001 | 161.495003 | 173.020001 | 200.25 | 134.649994 |
NVDA | 2022-08-01 | 181.820007 | 188.460007 | 179.899994 | 184.410004 | 184.217682 | 47,646,900 | 183.647503 | 177.572635 | 188.460007 | 177.572635 | 177.822 | 165.263001 | 168.3124 | 12.217409 | 173.612356 | 169.385674 | 173.477928 | 8.560013 | 8.367643 | 8.16399 | 159.68803 | up | 173.612356 | 169.385674 | 4.226682 | 1.394467 | 2.832215 | 189.69782 | 140.828182 | 62.182368 | 176.620003 | 164.505005 | 169.93 | 196.254998 | 137.139999 |
NVDA | 2022-08-02 | 181.220001 | 189.380005 | 180.919998 | 185.259995 | 185.066788 | 48,952,700 | 184.195 | 180.610069 | 189.380005 | 180.610069 | 181.807999 | 167.044001 | 168.5928 | 12.41476 | 175.404301 | 170.56155 | 173.93997 | 8.460007 | 8.37424 | 8.193592 | 160.569226 | up | 175.404301 | 170.56155 | 4.842751 | 2.084124 | 2.758627 | 191.873521 | 142.214481 | 62.695586 | 177.080002 | 164.965004 | 168.537499 | 190.525002 | 139.899994 |
NVDA | 2022-08-03 | 181.839996 | 189.679993 | 181.369995 | 188.929993 | 188.732956 | 41,814,600 | 185.454994 | 182.402534 | 189.679993 | 181.369995 | 184.013999 | 168.9255 | 169.0326 | 12.75007 | 177.485176 | 171.922175 | 174.527814 | 8.309998 | 8.369651 | 8.205232 | 160.909297 | up | 177.485176 | 171.922175 | 5.563001 | 2.779899 | 2.783102 | 194.425641 | 143.42536 | 64.909851 | 177.229996 | 165.114998 | 169.012501 | 190.525002 | 143.869995 |
NVDA | 2022-08-04 | 188.490005 | 192.740005 | 187.600006 | 192.149994 | 191.949631 | 40,965,200 | 190.245003 | 183.928764 | 192.740005 | 183.928764 | 186.475998 | 170.604 | 169.496 | 13.503844 | 179.741302 | 173.420532 | 175.21888 | 5.139999 | 8.138962 | 7.898709 | 166.473878 | up | 179.741302 | 173.420532 | 6.32077 | 3.488073 | 2.832697 | 197.611687 | 143.596313 | 66.773356 | 178.760002 | 166.645004 | 169.012501 | 190.525002 | 145.050003 |
NVDA | 2022-08-05 | 188.100006 | 192.289993 | 186.660004 | 189.889999 | 189.692001 | 38,606,800 | 189.235001 | 187.086883 | 192.289993 | 186.660004 | 188.127997 | 172.1795 | 170.063 | 13.836644 | 181.30264 | 174.640493 | 175.794218 | 5.629989 | 7.959749 | 7.671837 | 166.473878 | up | 181.30264 | 174.640493 | 6.662147 | 4.122888 | 2.539259 | 199.852788 | 144.506211 | 64.196484 | 178.760002 | 166.645004 | 168.2225 | 189.735001 | 131.309998 |
NVDA | 2022-08-08 | 175.020004 | 182.389999 | 172.419998 | 177.929993 | 177.744431 | 98,185,900 | 176.939998 | 188.160942 | 188.160942 | 172.419998 | 186.831995 | 173.499999 | 170.2266 | 12.995912 | 180.783771 | 174.884159 | 175.877973 | 17.470001 | 8.639053 | 8.651653 | 166.473878 | up | 180.783771 | 174.884159 | 5.899612 | 4.478233 | 1.421379 | 199.491823 | 147.508175 | 52.622788 | 180.935005 | 166.645004 | 166.682499 | 187.659996 | 131.279999 |
NVDA | 2022-08-09 | 172.520004 | 174.470001 | 167.240005 | 170.860001 | 170.681808 | 66,826,300 | 171.272503 | 182.55047 | 182.55047 | 167.240005 | 183.951996 | 174.501999 | 170.0736 | 11.879855 | 179.257038 | 174.586074 | 175.68119 | 10.689988 | 8.785548 | 8.855487 | 166.473878 | up | 179.257038 | 174.586074 | 4.670964 | 4.516779 | 0.154185 | 198.261709 | 150.742288 | 47.205011 | 179.990005 | 166.645004 | 164.3325 | 185.309998 | 129.289993 |
NVDA | 2022-08-10 | 176.979996 | 181.179993 | 173.169998 | 180.970001 | 180.781265 | 59,742,200 | 178.074997 | 176.911486 | 181.179993 | 173.169998 | 182.359998 | 175.968499 | 169.9308 | 10.656453 | 179.52057 | 175.058957 | 175.888595 | 10.319992 | 8.895152 | 9.001937 | 166.473878 | up | 179.52057 | 175.058957 | 4.461613 | 4.505746 | -0.044133 | 197.281405 | 154.655593 | 54.430087 | 179.990005 | 168.695 | 162.647503 | 183.625 | 131.979996 |
NVDA | 2022-08-11 | 181.309998 | 187.070007 | 178.759995 | 179.419998 | 179.232864 | 50,932,700 | 181.64 | 177.493242 | 187.070007 | 177.493242 | 179.813998 | 177.253499 | 169.7848 | 9.294969 | 179.505098 | 175.381997 | 176.027081 | 8.310012 | 8.853356 | 8.932745 | 166.473878 | up | 179.505098 | 175.381997 | 4.1231 | 4.429217 | -0.306116 | 195.843437 | 158.663561 | 53.227404 | 179.990005 | 168.695 | 162.647503 | 182.235001 | 133.820007 |
NVDA | 2022-08-12 | 181.600006 | 187.179993 | 179.529999 | 187.089996 | 186.894882 | 47,809,400 | 183.849999 | 179.566621 | 187.179993 | 179.529999 | 179.253998 | 178.726999 | 169.8626 | 8.301524 | 180.672005 | 176.249256 | 176.460921 | 7.759995 | 8.775259 | 8.81547 | 166.473878 | up | 180.672005 | 176.249256 | 4.422749 | 4.427923 | -0.005175 | 195.330047 | 162.123951 | 58.154674 | 179.990005 | 168.695 | 162.647503 | 172.705002 | 131.759995 |
NVDA | 2022-08-15 | 187.009995 | 191.639999 | 186.130005 | 190.320007 | 190.121506 | 45,766,600 | 188.775002 | 181.70831 | 191.639999 | 181.70831 | 181.732001 | 180.1925 | 169.7506 | 7.563564 | 182.156313 | 177.291534 | 177.004414 | 5.509994 | 8.542026 | 8.484922 | 166.473878 | up | 182.156313 | 177.291534 | 4.864779 | 4.515294 | 0.349485 | 195.319627 | 165.065372 | 60.062712 | 179.990005 | 168.695 | 162.647503 | 172.275002 | 132.610001 |
NVDA | 2022-08-16 | 189.199997 | 191.419998 | 185.009995 | 188.789993 | 188.593109 | 45,124,000 | 188.604996 | 185.241656 | 191.419998 | 185.009995 | 185.317999 | 181.135999 | 169.7824 | 7.389649 | 183.176879 | 178.143272 | 177.466594 | 6.410003 | 8.389738 | 8.27743 | 166.473878 | up | 183.176879 | 178.143272 | 5.033607 | 4.618957 | 0.41465 | 195.915296 | 166.356702 | 58.697391 | 179.990005 | 168.695 | 162.327503 | 172.275002 | 125.610001 |
NVDA | 2022-08-17 | 185.229996 | 186.880005 | 181.449997 | 183.350006 | 183.158798 | 44,679,900 | 184.227501 | 186.923326 | 186.923326 | 181.449997 | 185.794 | 181.399999 | 169.6922 | 7.368635 | 183.203514 | 178.528956 | 177.697316 | 7.339996 | 8.314757 | 8.183687 | 166.473878 | up | 183.203514 | 178.528956 | 4.674558 | 4.630077 | 0.044481 | 196.137269 | 166.662729 | 53.997471 | 179.764999 | 168.695 | 158.709999 | 172.275002 | 125.160004 |
NVDA | 2022-08-18 | 183.009995 | 188.649994 | 181.830002 | 187.729996 | 187.53421 | 41,544,700 | 185.304997 | 185.575413 | 188.649994 | 181.830002 | 187.456 | 181.761499 | 169.6616 | 7.498365 | 183.899896 | 179.210514 | 178.090754 | 6.819992 | 8.207988 | 8.047317 | 166.473878 | up | 183.899896 | 179.210514 | 4.689382 | 4.641938 | 0.047443 | 196.758229 | 166.764769 | 56.983967 | 179.440002 | 170.010002 | 158.709999 | 172.275002 | 122.279999 |
NVDA | 2022-08-19 | 184.059998 | 185.199997 | 177.699997 | 178.490005 | 178.303879 | 44,158,800 | 181.362499 | 185.440205 | 185.440205 | 177.699997 | 185.736001 | 182.026499 | 169.5018 | 7.269662 | 183.067605 | 179.157143 | 178.106411 | 10.029999 | 8.338131 | 8.245586 | 166.473878 | up | 183.067605 | 179.157143 | 3.910462 | 4.495643 | -0.585181 | 196.565823 | 167.487176 | 49.659651 | 179.440002 | 173.595001 | 158.317501 | 172.275002 | 124.129997 |
NVDA | 2022-08-22 | 174.899994 | 175.580002 | 169.660004 | 170.339996 | 170.162338 | 40,959,300 | 172.619999 | 183.401352 | 183.401352 | 169.660004 | 181.739999 | 182.031499 | 169.299 | 7.261159 | 181.109511 | 178.504021 | 177.801846 | 8.830001 | 8.373265 | 8.304027 | 166.473878 | up | 181.109511 | 178.504021 | 2.60549 | 4.117612 | -1.512122 | 196.553816 | 167.509182 | 44.256328 | 180.650002 | 176.380004 | 158.317501 | 172.275002 | 127.360001 |
NVDA | 2022-08-23 | 169.889999 | 174.649994 | 169.699997 | 171.809998 | 171.630814 | 36,998,600 | 171.512497 | 178.010676 | 178.010676 | 169.699997 | 178.344 | 182.355499 | 169.3404 | 6.590278 | 179.678817 | 178.008168 | 177.566872 | 4.949997 | 8.128746 | 7.968624 | 166.473878 | up | 179.678817 | 178.008168 | 1.670649 | 3.62822 | -1.95757 | 195.536055 | 169.174942 | 45.410085 | 180.650002 | 177.230003 | 160.875 | 172.275002 | 122.199997 |
NVDA | 2022-08-24 | 170.119995 | 174.059998 | 168.949997 | 172.220001 | 172.04039 | 52,266,100 | 171.337498 | 174.761586 | 174.761586 | 168.949997 | 176.117999 | 182.071499 | 169.6554 | 6.907156 | 178.531307 | 177.579415 | 177.35719 | 5.110001 | 7.913121 | 7.682762 | 166.473878 | up | 178.531307 | 177.579415 | 0.951892 | 3.092954 | -2.141062 | 195.885811 | 168.257187 | 45.747367 | 180.294998 | 178.760002 | 158.317501 | 172.275002 | 121.389999 |
NVDA | 2022-08-25 | 168.440002 | 179.470001 | 168.330002 | 179.130005 | 178.943192 | 77,069,100 | 173.842503 | 173.049542 | 179.470001 | 168.330002 | 174.398001 | 182.035999 | 170.0708 | 6.921039 | 178.623414 | 177.694273 | 177.426712 | 11.139999 | 8.143612 | 8.028486 | 166.473878 | up | 178.623414 | 177.694273 | 0.929141 | 2.660192 | -1.73105 | 195.878078 | 168.193921 | 51.21776 | 179.985001 | 178.760002 | 160.965 | 169.900002 | 125.120003 |
NVDA | 2022-08-26 | 178.570007 | 179.240005 | 162.369995 | 162.600006 | 162.430435 | 76,912,700 | 170.695003 | 173.446022 | 179.240005 | 162.369995 | 171.220001 | 181.084499 | 170.0174 | 8.174417 | 176.158275 | 176.576179 | 176.845273 | 16.87001 | 8.766927 | 8.912638 | 194.553283 | down | 176.158275 | 176.576179 | -0.417905 | 2.044572 | -2.462477 | 197.433334 | 164.735665 | 40.65667 | 176.894997 | 177.555 | 162.02 | 168.370003 | 131.669998 |
NVDA | 2022-08-29 | 160.199997 | 163.380005 | 157.669998 | 158.009995 | 157.84523 | 49,613,200 | 159.814999 | 172.070513 | 172.070513 | 157.669998 | 168.754001 | 179.764499 | 170.0574 | 9.613933 | 173.366232 | 175.200906 | 176.106635 | 5.710007 | 8.548575 | 8.592375 | 186.302126 | down | 173.366232 | 175.200906 | -1.834675 | 1.268723 | -3.103398 | 198.992366 | 160.536632 | 38.295325 | 173.159996 | 175.205001 | 162.02 | 168.370003 | 132.089996 |
NVDA | 2022-08-30 | 159.600006 | 160.389999 | 151.820007 | 154.679993 | 154.518692 | 53,018,100 | 156.622501 | 165.942756 | 165.942756 | 151.820007 | 165.328 | 178.235499 | 169.975 | 11.022469 | 170.491426 | 173.680839 | 175.266374 | 8.569992 | 8.550105 | 8.590137 | 181.875413 | down | 170.491426 | 173.680839 | -3.189413 | 0.377096 | -3.566509 | 200.280437 | 156.19056 | 36.633001 | 170.235001 | 172.280006 | 162.02 | 168.370003 | 131.300003 |
NVDA | 2022-08-31 | 153.839996 | 155.399994 | 149.589996 | 150.940002 | 150.782578 | 57,371,000 | 152.442497 | 161.282629 | 161.282629 | 149.589996 | 161.072 | 176.335999 | 169.6806 | 12.283733 | 167.483514 | 171.996332 | 174.312399 | 5.809998 | 8.354383 | 8.312123 | 177.431363 | down | 167.483514 | 171.996332 | -4.512818 | -0.600887 | -3.911931 | 200.903465 | 151.768534 | 34.805616 | 167.394997 | 171.165001 | 162.677502 | 168.370003 | 120.760002 |
NVDA | 2022-09-01 | 142.089996 | 143.800003 | 132.699997 | 139.369995 | 139.224655 | 117,886,500 | 139.489998 | 156.862563 | 156.862563 | 132.699997 | 153.119998 | 173.696999 | 169.196 | 14.223828 | 163.158357 | 169.579567 | 172.942108 | 18.240005 | 9.060499 | 9.304911 | 166.164733 | down | 163.158357 | 169.579567 | -6.421209 | -1.764952 | -4.656258 | 202.144655 | 145.249344 | 29.845576 | 156.084999 | 162.720001 | 164.470001 | 168.370003 | 116.699997 |
NVDA | 2022-09-02 | 141 | 141.710007 | 135.910004 | 136.470001 | 136.327667 | 74,315,700 | 138.772503 | 148.17628 | 148.17628 | 135.910004 | 147.893997 | 171.025999 | 168.6804 | 15.935693 | 159.052456 | 167.127006 | 171.51183 | 5.800003 | 8.827606 | 8.95442 | 165.673266 | down | 159.052456 | 167.127006 | -8.07455 | -3.026871 | -5.047679 | 202.897385 | 139.154614 | 28.740044 | 156.084999 | 162.720001 | 165.862503 | 168.370003 | 115.860001 |
NVDA | 2022-09-06 | 137.309998 | 137.789993 | 133.509995 | 134.649994 | 134.509567 | 53,575,100 | 135.814995 | 143.474392 | 143.474392 | 133.509995 | 143.221997 | 168.861999 | 167.9482 | 17.780638 | 155.298231 | 164.721302 | 170.066268 | 4.279998 | 8.502777 | 8.486978 | 161.110928 | down | 155.298231 | 164.721302 | -9.42307 | -4.306111 | -5.116959 | 204.423275 | 133.300724 | 28.038103 | 156.084999 | 162.720001 | 166.787502 | 168.370003 | 115 |
NVDA | 2022-09-07 | 135.630005 | 138.380005 | 133.460007 | 137.139999 | 137.037704 | 51,265,700 | 136.152504 | 139.644693 | 139.644693 | 133.460007 | 139.713998 | 167.175999 | 167.3172 | 19.128804 | 152.504657 | 162.678242 | 168.775041 | 4.919998 | 8.246864 | 8.13028 | 160.310846 | down | 152.504657 | 162.678242 | -10.173585 | -5.479606 | -4.693979 | 205.433608 | 128.918391 | 30.537724 | 156.084999 | 162.720001 | 170.562504 | 168.370003 | 119.599998 |
NVDA | 2022-09-08 | 134.589996 | 140.080002 | 133.690002 | 139.899994 | 139.795609 | 62,487,300 | 137.064999 | 137.898599 | 140.080002 | 133.690002 | 137.505997 | 165.122499 | 166.918799 | 19.763976 | 150.565478 | 160.990964 | 167.642687 | 6.39 | 8.114231 | 7.956252 | 160.310846 | down | 150.565478 | 160.990964 | -10.425486 | -6.468782 | -3.956704 | 204.650452 | 125.594546 | 33.303196 | 155.970001 | 162.720001 | 171.022503 | 168.370003 | 112.269997 |
NVDA | 2022-09-09 | 141.570007 | 144.740005 | 141.259995 | 143.869995 | 143.762665 | 48,661,200 | 142.860001 | 137.481799 | 144.740005 | 137.481799 | 138.405997 | 163.344999 | 166.687799 | 20.007552 | 149.535404 | 159.722745 | 166.710424 | 4.840011 | 7.880358 | 7.644628 | 160.310846 | down | 149.535404 | 159.722745 | -10.187341 | -7.212494 | -2.974847 | 203.360103 | 123.329894 | 37.177575 | 148.040001 | 162.720001 | 171.172497 | 168.370003 | 118.879997 |
NVDA | 2022-09-12 | 143.690002 | 145.470001 | 141.979996 | 145.050003 | 144.941788 | 48,415,900 | 144.047501 | 140.1709 | 145.470001 | 140.1709 | 140.121997 | 161.242999 | 166.556999 | 19.585514 | 148.845342 | 158.635875 | 165.860996 | 3.490005 | 7.566762 | 7.229166 | 160.310846 | down | 148.845342 | 158.635875 | -9.790533 | -7.728101 | -2.062431 | 200.414027 | 122.071971 | 38.32438 | 146.544998 | 162.494995 | 172.702503 | 168.370003 | 119.669998 |
NVDA | 2022-09-13 | 138.020004 | 139.220001 | 130.990005 | 131.309998 | 131.212051 | 71,495,600 | 134.885002 | 142.1092 | 142.1092 | 130.990005 | 139.453998 | 158.292499 | 166.2786 | 19.418735 | 146.147597 | 156.611736 | 164.506055 | 14.059998 | 8.030564 | 7.912249 | 158.841749 | down | 146.147597 | 156.611736 | -10.464139 | -8.275309 | -2.18883 | 197.129968 | 119.455029 | 31.185712 | 143.195 | 161.315002 | 172.702503 | 168.370003 | 120.510002 |
NVDA | 2022-09-14 | 132.539993 | 132.899994 | 129.130005 | 131.279999 | 131.182068 | 58,850,700 | 131.462498 | 138.497101 | 138.497101 | 129.130005 | 138.281998 | 155.416999 | 165.9114 | 18.916528 | 143.860274 | 154.735311 | 163.203072 | 3.769989 | 7.726237 | 7.498023 | 153.509068 | down | 143.860274 | 154.735311 | -10.875037 | -8.795254 | -2.079782 | 193.250056 | 117.583942 | 31.17206 | 137.300003 | 160.385002 | 173.790005 | 168.370003 | 121.940002 |
NVDA | 2022-09-15 | 130.149994 | 132.330002 | 127.900002 | 129.289993 | 129.193527 | 52,362,500 | 129.917498 | 134.979799 | 134.979799 | 127.900002 | 136.159998 | 152.713998 | 165.471199 | 18.57433 | 141.618692 | 152.850472 | 161.873148 | 4.43 | 7.490792 | 7.191221 | 151.688664 | down | 141.618692 | 152.850472 | -11.23178 | -9.28256 | -1.94922 | 189.862659 | 115.565338 | 30.226737 | 136.685002 | 159.77 | 173.317504 | 168.370003 | 124.660004 |
NVDA | 2022-09-16 | 127.419998 | 132.119995 | 126.169998 | 131.979996 | 131.881531 | 67,075,100 | 129.422497 | 132.448649 | 132.448649 | 126.169998 | 133.781998 | 149.926498 | 164.939199 | 17.173242 | 140.135816 | 151.304511 | 160.700867 | 5.949997 | 7.380735 | 7.067098 | 150.346291 | down | 140.135816 | 151.304511 | -11.168695 | -9.659787 | -1.508908 | 184.272983 | 115.580014 | 33.176758 | 135.82 | 158.904999 | 174.342502 | 168.370003 | 125.989998 |
NVDA | 2022-09-19 | 130.119995 | 134.630005 | 130.100006 | 133.820007 | 133.720169 | 56,968,500 | 132.167503 | 130.935573 | 134.630005 | 130.100006 | 131.535999 | 147.692999 | 164.447999 | 16.136359 | 139.164153 | 150.009363 | 159.646716 | 4.529999 | 7.177111 | 6.813388 | 150.346291 | down | 139.164153 | 150.009363 | -10.84521 | -9.896871 | -0.948338 | 179.965716 | 115.420281 | 35.195107 | 135.82 | 158.904999 | 174.342502 | 168.370003 | 132.610001 |
NVDA | 2022-09-20 | 132.149994 | 134.830002 | 130.570007 | 131.759995 | 131.661697 | 52,481,800 | 132.3275 | 131.551538 | 134.830002 | 130.570007 | 131.625998 | 145.763998 | 164.052799 | 15.583076 | 138.025052 | 148.657558 | 158.553119 | 4.259995 | 6.968746 | 6.558049 | 150.346291 | down | 138.025052 | 148.657558 | -10.632506 | -10.043998 | -0.588508 | 176.93015 | 114.597847 | 33.958446 | 135.82 | 158.904999 | 174.342502 | 168.370003 | 128.960007 |
NVDA | 2022-09-21 | 132.130005 | 140.309998 | 131.100006 | 132.610001 | 132.511078 | 80,767,900 | 134.037503 | 131.939519 | 140.309998 | 131.100006 | 131.891998 | 143.803999 | 163.688599 | 14.566751 | 137.191967 | 147.46885 | 157.535742 | 9.209992 | 7.128835 | 6.823243 | 150.346291 | down | 137.191967 | 147.46885 | -10.276883 | -10.090575 | -0.186308 | 172.9375 | 114.670497 | 34.973745 | 135.82 | 158.794998 | 174.342502 | 168.370003 | 131.759995 |
NVDA | 2022-09-22 | 130.699997 | 131.490005 | 124.279999 | 125.610001 | 125.516296 | 75,916,200 | 128.020001 | 132.988511 | 132.988511 | 124.279999 | 131.156 | 141.473499 | 163.167999 | 13.468369 | 135.410126 | 145.849676 | 156.283752 | 8.330002 | 7.214632 | 6.973919 | 148.806759 | down | 135.410126 | 145.849676 | -10.43955 | -10.16037 | -0.27918 | 168.410236 | 114.536761 | 30.777417 | 134.875 | 156.464996 | 174.342502 | 168.370003 | 138.339996 |
NVDA | 2022-09-23 | 124.199997 | 126.110001 | 122.57 | 125.160004 | 125.066628 | 66,330,900 | 124.510001 | 130.504256 | 130.504256 | 122.57 | 129.792002 | 138.774999 | 162.596799 | 10.63515 | 133.833184 | 144.317108 | 155.063213 | 3.540001 | 6.952159 | 6.630527 | 144.231582 | down | 133.833184 | 144.317108 | -10.483923 | -10.225081 | -0.258843 | 160.045298 | 117.504699 | 30.523867 | 131.439999 | 155.609997 | 174.229999 | 166.959999 | 134.970001 |
NVDA | 2022-09-26 | 124.910004 | 126.589996 | 122.139999 | 122.279999 | 122.188774 | 54,734,300 | 123.98 | 127.507128 | 127.507128 | 122.139999 | 127.484 | 136.758998 | 161.889999 | 9.657805 | 132.055771 | 142.684729 | 153.777596 | 4.449997 | 6.773433 | 6.412474 | 143.60242 | down | 132.055771 | 142.684729 | -10.628958 | -10.305856 | -0.323102 | 156.074607 | 117.443389 | 28.883828 | 131.224999 | 153.669998 | 174.725002 | 166.959999 | 135.429993 |
NVDA | 2022-09-27 | 125.07 | 127.360001 | 122.580002 | 124.129997 | 124.037392 | 55,385,400 | 124.785 | 125.743564 | 127.360001 | 122.580002 | 125.958 | 135.064998 | 161.152399 | 8.653216 | 130.836421 | 141.310305 | 152.614945 | 5.080002 | 6.652474 | 6.279227 | 143.60242 | down | 130.836421 | 141.310305 | -10.473883 | -10.339462 | -0.134422 | 152.37143 | 117.758567 | 31.432396 | 131.224999 | 150.805 | 176.517501 | 166.645004 | 132.190002 |
NVDA | 2022-09-28 | 124.099998 | 128.229996 | 123.540001 | 127.360001 | 127.264984 | 54,241,400 | 125.807499 | 125.264282 | 128.229996 | 123.540001 | 124.908 | 133.698999 | 160.301199 | 7.469181 | 130.301587 | 140.276949 | 151.624556 | 4.689995 | 6.512296 | 6.120304 | 143.60242 | down | 130.301587 | 140.276949 | -9.975361 | -10.266641 | 0.29128 | 148.63736 | 118.760637 | 35.760955 | 131.224999 | 150.805 | 178.515003 | 166.645004 | 134.210007 |
NVDA | 2022-09-29 | 124.480003 | 125 | 119.459999 | 122.199997 | 122.108826 | 53,276,300 | 122.785 | 125.53589 | 125.53589 | 119.459999 | 124.226 | 132.261998 | 159.183799 | 6.702945 | 129.055189 | 138.937915 | 150.470651 | 7.900002 | 6.611418 | 6.298274 | 141.12482 | down | 129.055189 | 138.937915 | -9.882726 | -10.189858 | 0.307132 | 145.667889 | 118.856108 | 32.257571 | 129.884999 | 149.465 | 178.940002 | 166.645004 | 141.559998 |
NVDA | 2022-09-30 | 120.870003 | 126.330002 | 120.75 | 121.389999 | 121.299438 | 56,563,800 | 122.335001 | 124.160445 | 126.330002 | 120.75 | 123.471999 | 131.362999 | 158.001599 | 6.902222 | 127.875929 | 137.63807 | 149.330234 | 5.580002 | 6.537746 | 6.226446 | 141.12482 | down | 127.875929 | 137.63807 | -9.762141 | -10.104315 | 0.342174 | 145.167443 | 117.558554 | 31.732044 | 129.884999 | 149.465 | 179.5275 | 166.645004 | 143.009995 |
NVDA | 2022-10-03 | 123.470001 | 126.779999 | 121.050003 | 125.120003 | 125.026657 | 54,747,800 | 124.105002 | 123.247723 | 126.779999 | 121.050003 | 124.039999 | 130.795499 | 157.040199 | 6.926779 | 127.45194 | 136.710805 | 148.380813 | 5.729996 | 6.480049 | 6.176801 | 141.12482 | down | 127.45194 | 136.710805 | -9.258865 | -9.935225 | 0.67636 | 144.649057 | 116.94194 | 36.835308 | 129.884999 | 149.350002 | 179.372501 | 166.645004 | 146.020004 |
NVDA | 2022-10-04 | 128.789993 | 132.199997 | 128.789993 | 131.669998 | 131.571777 | 58,418,200 | 130.362495 | 123.676362 | 132.199997 | 123.676362 | 125.548 | 130.646499 | 156.268799 | 6.871332 | 128.100872 | 136.337412 | 147.725487 | 7.079994 | 6.522902 | 6.267121 | 141.12482 | down | 128.100872 | 136.337412 | -8.23654 | -9.595488 | 1.358948 | 144.389162 | 116.903836 | 44.658727 | 125.829998 | 141.420002 | 177.224998 | 166.645004 | 137.759995 |
NVDA | 2022-10-05 | 129.110001 | 133.210007 | 126.209999 | 132.089996 | 131.99144 | 50,713,100 | 130.155001 | 127.019429 | 133.210007 | 126.209999 | 126.493999 | 130.393999 | 155.603999 | 6.711074 | 128.714584 | 136.022789 | 147.11233 | 7.000008 | 6.556981 | 6.340409 | 141.12482 | down | 128.714584 | 136.022789 | -7.308205 | -9.138031 | 1.829826 | 143.816147 | 116.971851 | 45.128041 | 126.335003 | 139.924999 | 174.182499 | 166.645004 | 157.5 |
NVDA | 2022-10-06 | 132.199997 | 136.559998 | 131.029999 | 131.300003 | 131.202072 | 64,415,700 | 132.772499 | 128.587215 | 136.559998 | 128.587215 | 128.314 | 129.963999 | 154.671999 | 6.33491 | 129.11234 | 135.672953 | 146.492239 | 5.529999 | 6.483626 | 6.259368 | 141.12482 | down | 129.11234 | 135.672953 | -6.560612 | -8.622548 | 2.061935 | 142.63382 | 117.294179 | 44.365919 | 128.009999 | 137.429997 | 171.257503 | 166.645004 | 163.270004 |
NVDA | 2022-10-07 | 125.050003 | 126.699997 | 120.220001 | 120.760002 | 120.669907 | 67,247,800 | 123.182501 | 130.679857 | 130.679857 | 120.220001 | 128.188 | 128.8085 | 153.490399 | 5.74513 | 127.827365 | 134.56829 | 145.483132 | 11.080002 | 6.811938 | 6.741432 | 141.12482 | down | 127.827365 | 134.56829 | -6.740925 | -8.246223 | 1.505298 | 140.29876 | 117.318239 | 35.702667 | 128.009999 | 132.465 | 169.279999 | 166.645004 | 162.949997 |
NVDA | 2022-10-10 | 120.370003 | 121.239998 | 114.080002 | 116.699997 | 116.612938 | 69,869,900 | 118.0975 | 126.931179 | 126.931179 | 114.080002 | 126.503999 | 127.390999 | 152.191799 | 4.972383 | 126.115462 | 133.244713 | 144.354381 | 7.159996 | 6.836799 | 6.783288 | 138.009865 | down | 126.115462 | 133.244713 | -7.12925 | -8.022828 | 0.893578 | 137.335765 | 117.446234 | 33.027347 | 125.32 | 129.775002 | 159.4025 | 162.720001 | 166.660004 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.