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 | 2022-10-11 | 115.610001 | 118.459999 | 112.830002 | 115.860001 | 115.773567 | 66,748,200 | 115.690001 | 122.514339 | 122.514339 | 112.830002 | 123.342 | 126.618499 | 150.820799 | 5.503288 | 124.537699 | 131.956956 | 143.236955 | 5.629997 | 6.750599 | 6.667959 | 135.648878 | down | 124.537699 | 131.956956 | -7.419257 | -7.902114 | 0.482857 | 137.625076 | 115.611923 | 32.48498 | 124.695 | 129.150002 | 159.4025 | 162.720001 | 159.100006 |
NVDA | 2022-10-12 | 115.790001 | 117.349998 | 113.449997 | 115 | 114.914192 | 49,259,000 | 115.397499 | 119.10217 | 119.10217 | 113.449997 | 119.924001 | 125.8045 | 149.415599 | 5.962362 | 123.070361 | 130.700885 | 142.129623 | 3.900001 | 6.546985 | 6.391163 | 134.573487 | down | 123.070361 | 130.700885 | -7.630525 | -7.847796 | 0.217272 | 137.729224 | 113.879775 | 31.907263 | 124.695 | 129.150002 | 159.4025 | 162.720001 | 156.770004 |
NVDA | 2022-10-13 | 109.709999 | 120.779999 | 108.129997 | 119.599998 | 119.510765 | 85,010,300 | 114.554998 | 117.249835 | 120.779999 | 108.129997 | 117.584 | 125.32 | 148.028999 | 6.057174 | 122.536459 | 129.878597 | 141.246108 | 12.650002 | 6.982915 | 7.017047 | 134.573487 | down | 122.536459 | 129.878597 | -7.342139 | -7.746665 | 0.404526 | 137.434348 | 113.205651 | 38.234605 | 122.344998 | 126.799999 | 159.4025 | 162.720001 | 154.089996 |
NVDA | 2022-10-14 | 120.57 | 121.110001 | 112.040001 | 112.269997 | 112.186241 | 71,343,200 | 116.4975 | 115.902416 | 121.110001 | 112.040001 | 115.885999 | 124.3345 | 146.431399 | 6.503524 | 120.957003 | 128.574257 | 140.10979 | 9.07 | 7.131992 | 7.222342 | 134.573487 | down | 120.957003 | 128.574257 | -7.617253 | -7.720782 | 0.103529 | 137.341548 | 111.327452 | 32.976219 | 122.344998 | 126.799999 | 159.345001 | 162.720001 | 153.169998 |
NVDA | 2022-10-17 | 115.18 | 119.480003 | 115.169998 | 118.879997 | 118.791306 | 58,077,400 | 117.1775 | 116.199958 | 119.480003 | 115.169998 | 116.321999 | 123.587499 | 145.011199 | 6.207963 | 120.637464 | 127.856163 | 139.277249 | 7.210006 | 7.137565 | 7.221109 | 134.573487 | down | 120.637464 | 127.856163 | -7.2187 | -7.620366 | 0.401666 | 136.003425 | 111.171574 | 40.87322 | 122.344998 | 126.799999 | 155.380001 | 162.720001 | 160.380005 |
NVDA | 2022-10-18 | 123.440002 | 124.919998 | 116.18 | 119.669998 | 119.580727 | 65,936,200 | 121.0525 | 116.688729 | 124.919998 | 116.18 | 117.083998 | 122.982999 | 143.845999 | 5.953707 | 120.488623 | 127.249781 | 138.508337 | 8.739998 | 7.252024 | 7.372998 | 134.573487 | down | 120.488623 | 127.249781 | -6.761158 | -7.448524 | 0.687366 | 134.890414 | 111.075585 | 41.756486 | 122.344998 | 124.219998 | 154.519997 | 162.720001 | 165.190002 |
NVDA | 2022-10-19 | 118.790001 | 123.5 | 118.339996 | 120.510002 | 120.420105 | 52,313,100 | 120.285 | 118.870614 | 123.5 | 118.339996 | 118.185998 | 122.378 | 142.838999 | 5.523167 | 120.491912 | 126.750538 | 137.80252 | 5.160004 | 7.102594 | 7.151698 | 134.573487 | down | 120.491912 | 126.750538 | -6.258626 | -7.210545 | 0.951919 | 133.424333 | 111.331666 | 42.736038 | 117.414997 | 124.219998 | 152.255001 | 161.865005 | 162.699997 |
NVDA | 2022-10-20 | 121.129997 | 127.690002 | 121.050003 | 121.940002 | 121.84903 | 65,239,800 | 122.952501 | 119.577807 | 127.690002 | 119.577807 | 118.653999 | 122.1945 | 141.658399 | 5.470854 | 120.714695 | 126.394202 | 137.180461 | 7.18 | 7.108123 | 7.154528 | 134.573487 | down | 120.714695 | 126.394202 | -5.679507 | -6.904337 | 1.22483 | 133.136207 | 111.252792 | 44.448859 | 117.91 | 124.219998 | 148.842503 | 160.935005 | 158.270004 |
NVDA | 2022-10-21 | 120.980003 | 124.980003 | 118.870003 | 124.660004 | 124.567001 | 60,949,400 | 122.372503 | 121.265154 | 124.980003 | 118.870003 | 121.132001 | 122.1695 | 140.563199 | 5.457716 | 121.321666 | 126.265743 | 136.689463 | 6.11 | 7.036829 | 7.050076 | 134.573487 | down | 121.321666 | 126.265743 | -4.944077 | -6.512285 | 1.568208 | 133.084931 | 111.254068 | 47.655981 | 117.91 | 124.219998 | 148.227501 | 160.320003 | 156.389999 |
NVDA | 2022-10-24 | 125.080002 | 127.099998 | 120.639999 | 125.989998 | 125.896004 | 51,745,700 | 124.702499 | 121.818829 | 127.099998 | 120.639999 | 122.554001 | 122.355 | 139.341199 | 5.524312 | 122.039871 | 126.245317 | 136.269876 | 6.459999 | 6.995627 | 6.991068 | 134.573487 | down | 122.039871 | 126.245317 | -4.205447 | -6.050917 | 1.845471 | 133.403623 | 111.306376 | 49.200341 | 117.91 | 124.219998 | 147.362499 | 159.455002 | 169.229996 |
NVDA | 2022-10-25 | 126.940002 | 133 | 126.639999 | 132.610001 | 132.511078 | 50,548,200 | 129.797501 | 123.260664 | 133 | 123.260664 | 125.142001 | 122.779 | 138.186999 | 5.974777 | 123.666045 | 126.716775 | 136.126351 | 7.010002 | 6.996653 | 6.992961 | 134.573487 | down | 123.666045 | 126.716775 | -3.050731 | -5.45088 | 2.400149 | 134.728554 | 110.829445 | 56.137312 | 120.564999 | 124.219998 | 147.362499 | 159.455002 | 171.350006 |
NVDA | 2022-10-26 | 128.690002 | 133.880005 | 127.080002 | 128.960007 | 128.8638 | 53,295,300 | 129.652504 | 126.529082 | 133.880005 | 126.529082 | 126.832002 | 122.859 | 136.9904 | 6.049587 | 124.4805 | 126.882941 | 135.845318 | 6.800003 | 6.982607 | 6.973666 | 134.573487 | down | 124.4805 | 126.882941 | -2.40244 | -4.841192 | 2.438752 | 134.958174 | 110.759826 | 51.92694 | 122.960003 | 124.219998 | 147.362499 | 159.455002 | 168.759995 |
NVDA | 2022-10-27 | 136.300003 | 138.380005 | 131.220001 | 131.759995 | 131.661697 | 58,311,300 | 134.415001 | 128.090793 | 138.380005 | 128.090793 | 128.796001 | 123.337 | 135.958599 | 6.364277 | 125.600423 | 127.244204 | 135.685109 | 9.419998 | 7.156706 | 7.218299 | 134.573487 | down | 125.600423 | 127.244204 | -1.643781 | -4.20171 | 2.557929 | 136.065553 | 110.608447 | 54.731798 | 126.775002 | 123.255001 | 147.307499 | 159.455002 | 166.100006 |
NVDA | 2022-10-28 | 131.039993 | 138.5 | 130.610001 | 138.339996 | 138.236786 | 52,104,000 | 134.622498 | 131.252897 | 138.5 | 130.610001 | 131.531999 | 124.1845 | 134.970799 | 7.16905 | 127.560357 | 128.066114 | 135.789223 | 7.889999 | 7.209084 | 7.285469 | 113.145107 | up | 127.560357 | 128.066114 | -0.505757 | -3.462519 | 2.956762 | 138.5226 | 109.8464 | 60.556094 | 127.34 | 123.314999 | 145.669998 | 158.510002 | 159.869995 |
NVDA | 2022-10-31 | 137.779999 | 138.380005 | 132.970001 | 134.970001 | 134.869308 | 48,634,100 | 136.025002 | 132.937697 | 138.380005 | 132.937697 | 133.328 | 124.677 | 134.100399 | 7.56415 | 128.700302 | 128.577513 | 135.757096 | 5.410004 | 7.080579 | 7.097922 | 114.381236 | up | 128.700302 | 128.577513 | 0.122789 | -2.745458 | 2.868247 | 139.8053 | 109.548699 | 56.543537 | 128.419998 | 123.314999 | 143.524998 | 157.655003 | 161.199997 |
NVDA | 2022-11-01 | 138.110001 | 139.25 | 135.190002 | 135.429993 | 135.328949 | 43,281,700 | 136.994999 | 134.481349 | 139.25 | 134.481349 | 133.891998 | 124.864999 | 133.402199 | 7.790443 | 129.735639 | 129.085104 | 135.744269 | 4.279999 | 6.880537 | 6.81613 | 116.771611 | up | 129.735639 | 129.085104 | 0.650535 | -2.066259 | 2.716794 | 140.445885 | 109.284114 | 56.96273 | 129.060002 | 123.689999 | 142.447498 | 157.440002 | 171.690002 |
NVDA | 2022-11-02 | 138.5 | 142.100006 | 132.110001 | 132.190002 | 132.0914 | 67,262,800 | 136.225002 | 135.738174 | 142.100006 | 132.110001 | 134.537997 | 124.87 | 132.609799 | 7.795355 | 130.113234 | 129.315097 | 135.604886 | 9.990005 | 7.102642 | 7.133517 | 116.771611 | up | 130.113234 | 129.315097 | 0.798137 | -1.49338 | 2.291517 | 140.460709 | 109.27929 | 53.078906 | 130.485005 | 125.115002 | 141.014999 | 157.440002 | 170.009995 |
NVDA | 2022-11-03 | 130.429993 | 137.809998 | 129.559998 | 134.210007 | 134.109879 | 50,006,500 | 133.002499 | 135.981588 | 137.809998 | 129.559998 | 135.028 | 125.0155 | 131.849599 | 7.947363 | 130.743506 | 129.677683 | 135.550184 | 8.25 | 7.184596 | 7.245166 | 116.771611 | up | 130.743506 | 129.677683 | 1.065824 | -0.981539 | 2.047363 | 140.910226 | 109.120774 | 55.132859 | 131.370003 | 125.115002 | 141.014999 | 157.440002 | 175.350006 |
NVDA | 2022-11-04 | 139.860001 | 142.289993 | 136.970001 | 141.559998 | 141.454407 | 61,257,600 | 140.169998 | 134.492044 | 142.289993 | 134.492044 | 135.672 | 126.0555 | 131.098199 | 8.68765 | 132.407582 | 130.557854 | 135.785863 | 8.079986 | 7.248553 | 7.328648 | 117.644054 | up | 132.407582 | 130.557854 | 1.849728 | -0.415286 | 2.265014 | 143.430801 | 108.680199 | 61.702114 | 134.464996 | 125.209995 | 139.674999 | 156.100002 | 180.720001 |
NVDA | 2022-11-07 | 142.279999 | 144.119995 | 139.539993 | 143.009995 | 142.90329 | 41,006,100 | 142.237496 | 137.331021 | 144.119995 | 137.331021 | 137.279999 | 127.371 | 130.706399 | 9.174762 | 134.038722 | 131.480235 | 136.069163 | 4.580002 | 7.057942 | 7.053783 | 120.668644 | up | 134.038722 | 131.480235 | 2.558487 | 0.179469 | 2.379019 | 145.720523 | 109.021476 | 62.857492 | 135.599999 | 126.124996 | 139.674999 | 156.100002 | 176.740005 |
NVDA | 2022-11-08 | 148.009995 | 148.910004 | 142.160004 | 146.020004 | 145.911057 | 59,529,200 | 146.275002 | 139.784258 | 148.910004 | 139.784258 | 139.398001 | 128.879 | 130.466599 | 9.649515 | 135.881997 | 132.557255 | 136.459392 | 6.75 | 7.035946 | 7.023405 | 124.464789 | up | 135.881997 | 132.557255 | 3.324742 | 0.808523 | 2.516218 | 148.17803 | 109.579969 | 65.204212 | 139.235001 | 128.52 | 139.6175 | 156.100002 | 169.520004 |
NVDA | 2022-11-09 | 141.619995 | 142.110001 | 137.589996 | 137.759995 | 137.657227 | 45,441,400 | 139.769997 | 143.02963 | 143.02963 | 137.589996 | 140.512 | 130.017 | 130.128199 | 9.260824 | 136.170919 | 132.942643 | 136.510396 | 8.430008 | 7.135522 | 7.164065 | 124.464789 | up | 136.170919 | 132.942643 | 3.228276 | 1.292474 | 1.935802 | 148.538647 | 111.495352 | 54.944968 | 139.235001 | 128.52 | 133.625 | 156.100002 | 165.710007 |
NVDA | 2022-11-10 | 148 | 157.729996 | 145.470001 | 157.5 | 157.382492 | 70,081,900 | 152.174999 | 141.399813 | 157.729996 | 141.399813 | 145.169998 | 131.912 | 130.259399 | 10.771491 | 139.452316 | 134.761707 | 137.333518 | 19.970001 | 8.05227 | 8.444659 | 126.266022 | up | 139.452316 | 134.761707 | 4.69061 | 1.972101 | 2.718509 | 153.454981 | 110.369018 | 67.931001 | 143.644997 | 132.929997 | 133.130001 | 156.100002 | 162.539993 |
NVDA | 2022-11-11 | 158.070007 | 163.889999 | 154.820007 | 163.270004 | 163.148209 | 65,548,700 | 160.012504 | 146.787406 | 163.889999 | 146.787406 | 149.512 | 134.462 | 130.737399 | 11.858689 | 143.116576 | 136.873432 | 138.350635 | 9.069992 | 8.124965 | 8.507192 | 133.833427 | up | 143.116576 | 136.873432 | 6.243144 | 2.82631 | 3.416834 | 158.179377 | 110.744623 | 70.598568 | 146.724999 | 136.009998 | 132.719997 | 156.100002 | 160.850006 |
NVDA | 2022-11-14 | 162.179993 | 165.399994 | 159.220001 | 162.949997 | 162.828445 | 52,785,200 | 162.437496 | 153.399955 | 165.399994 | 153.399955 | 153.5 | 136.6655 | 131.266999 | 12.86284 | 146.167872 | 138.80503 | 139.315316 | 6.179993 | 7.986038 | 8.274472 | 137.486581 | up | 146.167872 | 138.80503 | 7.362842 | 3.733616 | 3.629226 | 162.39118 | 110.93982 | 70.249555 | 147.479996 | 136.764996 | 130.237499 | 156.100002 | 165.009995 |
NVDA | 2022-11-15 | 167.220001 | 169.979996 | 163.820007 | 166.660004 | 166.535675 | 54,587,600 | 166.920002 | 157.918726 | 169.979996 | 157.918726 | 157.628 | 139.015 | 131.907199 | 13.848847 | 149.320507 | 140.868361 | 140.387656 | 7.029999 | 7.91775 | 8.150025 | 142.449927 | up | 149.320507 | 140.868361 | 8.452146 | 4.677322 | 3.774824 | 166.712693 | 111.317307 | 71.979084 | 149.769997 | 139.054997 | 127.547501 | 153.410004 | 153.389999 |
NVDA | 2022-11-16 | 161.619995 | 163.619995 | 158.729996 | 159.100006 | 158.981323 | 64,954,700 | 160.767498 | 162.419364 | 163.619995 | 158.729996 | 161.896002 | 140.9445 | 132.3464 | 13.823195 | 150.825046 | 142.218853 | 141.121474 | 7.930008 | 7.918625 | 8.128023 | 142.449927 | up | 150.825046 | 142.218853 | 8.606192 | 5.463096 | 3.143096 | 168.59089 | 113.298111 | 63.835289 | 153.474999 | 139.054997 | 126.922501 | 152.785004 | 152.059998 |
NVDA | 2022-11-17 | 157.149994 | 162.660004 | 155.350006 | 156.770004 | 156.653046 | 71,089,400 | 157.982502 | 161.593431 | 162.660004 | 155.350006 | 161.750003 | 142.686001 | 132.6838 | 13.492986 | 151.739655 | 143.296716 | 141.735142 | 7.309998 | 7.875152 | 8.046221 | 142.449927 | up | 151.739655 | 143.296716 | 8.442938 | 6.059064 | 2.383874 | 169.671972 | 115.700029 | 61.524871 | 153.784996 | 139.054997 | 126.922501 | 152.785004 | 141.210007 |
NVDA | 2022-11-18 | 159.660004 | 160.020004 | 151.199997 | 154.089996 | 153.975067 | 49,207,200 | 156.2425 | 159.787966 | 160.020004 | 151.199997 | 159.914001 | 144.1575 | 132.8882 | 13.020148 | 152.101246 | 144.096219 | 142.219646 | 8.820007 | 7.942642 | 8.123599 | 142.449927 | up | 152.101246 | 144.096219 | 8.005027 | 6.448257 | 1.55677 | 170.197797 | 118.117203 | 58.884906 | 153.784996 | 141.009999 | 124.572498 | 150.435001 | 140.360001 |
NVDA | 2022-11-21 | 151.470001 | 154.770004 | 150.800003 | 153.169998 | 153.055725 | 40,473,900 | 152.552502 | 158.015233 | 158.015233 | 150.800003 | 157.958002 | 145.5165 | 133.0506 | 12.429147 | 152.265669 | 144.76835 | 142.649071 | 3.970001 | 7.658882 | 7.708239 | 142.449927 | up | 152.265669 | 144.76835 | 7.497319 | 6.658069 | 0.839249 | 170.374795 | 120.658205 | 57.965406 | 153.784996 | 142.574997 | 124.572498 | 150.435001 | 146.029999 |
NVDA | 2022-11-22 | 153.279999 | 160.580002 | 151.220001 | 160.380005 | 160.260345 | 47,286,600 | 156.365002 | 155.283867 | 160.580002 | 151.220001 | 156.702002 | 146.905 | 133.632 | 12.462529 | 153.514028 | 145.924769 | 143.344402 | 9.360001 | 7.78039 | 7.873416 | 142.449927 | up | 153.514028 | 145.924769 | 7.589259 | 6.844307 | 0.744952 | 171.830058 | 121.979943 | 62.860065 | 157.724999 | 143.079998 | 124.572498 | 150.435001 | 146.139999 |
NVDA | 2022-11-23 | 160.979996 | 165.270004 | 160.479996 | 165.190002 | 165.066788 | 42,724,100 | 162.98 | 155.824435 | 165.270004 | 155.824435 | 157.920001 | 148.7165 | 134.3102 | 12.349442 | 155.310332 | 147.351824 | 144.201092 | 4.889999 | 7.573934 | 7.575074 | 142.449927 | up | 155.310332 | 147.351824 | 7.958508 | 7.067148 | 0.891361 | 173.415384 | 124.017616 | 65.727266 | 160.39 | 144.159996 | 123.282498 | 150.209995 | 143.149994 |
NVDA | 2022-11-25 | 163.179993 | 164.869995 | 161.720001 | 162.699997 | 162.578598 | 16,793,400 | 163.117497 | 159.402217 | 164.869995 | 159.402217 | 159.106 | 150.2635 | 134.9784 | 12.047748 | 156.447204 | 148.488725 | 144.92654 | 3.470001 | 7.280796 | 7.164567 | 142.449927 | up | 156.447204 | 148.488725 | 7.958478 | 7.245414 | 0.713065 | 174.358997 | 126.168003 | 63.015187 | 160.39 | 144.425 | 120.817497 | 149.884998 | 147.490005 |
NVDA | 2022-11-28 | 160.259995 | 163.570007 | 157.25 | 158.270004 | 158.151932 | 30,374,100 | 159.837502 | 161.259857 | 163.570007 | 157.25 | 159.942001 | 151.260001 | 135.5042 | 11.831916 | 156.727634 | 149.213264 | 145.449813 | 6.320007 | 7.212168 | 7.080111 | 142.449927 | up | 156.727634 | 149.213264 | 7.51437 | 7.299205 | 0.215165 | 174.923833 | 127.596169 | 58.398347 | 160.39 | 144.425 | 121.064999 | 149.884998 | 142.649994 |
NVDA | 2022-11-29 | 158.270004 | 159.320007 | 155.199997 | 156.389999 | 156.273315 | 29,838,400 | 157.295002 | 160.548679 | 160.548679 | 155.199997 | 160.586001 | 152.331001 | 135.9556 | 11.234117 | 156.67569 | 149.744874 | 145.87884 | 4.12001 | 6.991299 | 6.784101 | 142.449927 | up | 156.67569 | 149.744874 | 6.930816 | 7.225527 | -0.294711 | 174.799235 | 129.862766 | 56.506278 | 158.035004 | 145.309998 | 121.064999 | 149.884998 | 148.589996 |
NVDA | 2022-11-30 | 156.970001 | 169.300003 | 155.970001 | 169.229996 | 169.147018 | 56,529,800 | 162.8675 | 158.92184 | 169.300003 | 155.970001 | 162.356 | 154.021001 | 136.705 | 11.099342 | 158.607122 | 151.188217 | 146.794571 | 13.330002 | 7.444064 | 7.438691 | 142.449927 | up | 158.607122 | 151.188217 | 7.418905 | 7.264203 | 0.154703 | 176.219685 | 131.822317 | 64.87631 | 160.050003 | 148.309998 | 121.064999 | 149.884998 | 156.279999 |
NVDA | 2022-12-01 | 169.990005 | 172.649994 | 166.350006 | 171.350006 | 171.265961 | 47,097,700 | 170.085003 | 160.89467 | 172.649994 | 160.89467 | 163.588 | 155.979001 | 137.4798 | 10.482414 | 160.567566 | 152.681683 | 147.757529 | 6.299988 | 7.362344 | 7.32482 | 147.525539 | up | 160.567566 | 152.681683 | 7.885883 | 7.388539 | 0.497344 | 176.943829 | 135.014173 | 66.038417 | 161.724999 | 149.864998 | 122.392498 | 149.884998 | 159.089996 |
NVDA | 2022-12-02 | 166.589996 | 169.330002 | 164.449997 | 168.759995 | 168.677231 | 37,138,900 | 167.282498 | 165.489837 | 169.330002 | 164.449997 | 164.8 | 157.7065 | 138.3428 | 9.507666 | 161.82794 | 153.872669 | 148.581156 | 6.900009 | 7.32932 | 7.282339 | 147.525539 | up | 161.82794 | 153.872669 | 7.955271 | 7.501885 | 0.453386 | 176.721833 | 138.691167 | 63.283644 | 161.724999 | 151.104996 | 123.59 | 149.884998 | 160.009995 |
NVDA | 2022-12-05 | 166.789993 | 169.949997 | 164.720001 | 166.100006 | 166.018555 | 35,225,500 | 166.889999 | 166.386167 | 169.949997 | 164.720001 | 166.366 | 158.933501 | 139.1616 | 8.876787 | 162.485181 | 154.778397 | 149.268169 | 5.229996 | 7.179368 | 7.077105 | 147.525539 | up | 162.485181 | 154.778397 | 7.706783 | 7.542865 | 0.163918 | 176.687074 | 141.179927 | 60.492676 | 161.934998 | 151.104996 | 125.015001 | 149.774997 | 165.110001 |
NVDA | 2022-12-06 | 165.300003 | 165.729996 | 158.190002 | 159.869995 | 159.791595 | 35,269,400 | 162.272499 | 166.638083 | 166.638083 | 158.190002 | 167.062 | 159.776501 | 139.9134 | 8.046757 | 162.082844 | 155.155553 | 149.683927 | 7.910004 | 7.231557 | 7.160395 | 147.525539 | up | 162.082844 | 155.155553 | 6.927291 | 7.41975 | -0.492459 | 175.870014 | 143.682988 | 54.437142 | 163.924996 | 151.104996 | 125.327499 | 148.389996 | 168.990005 |
NVDA | 2022-12-07 | 157.720001 | 161.860001 | 156.669998 | 161.199997 | 161.120941 | 37,238,800 | 159.362499 | 164.455291 | 164.455291 | 156.669998 | 165.456 | 160.5355 | 140.6548 | 7.368207 | 161.947022 | 155.603289 | 150.135538 | 5.190003 | 7.085731 | 6.963356 | 147.525539 | up | 161.947022 | 155.603289 | 6.343732 | 7.204547 | -0.860814 | 175.271915 | 145.799086 | 55.46215 | 163.924996 | 151.104996 | 125.867498 | 148.389996 | 177.020004 |
NVDA | 2022-12-08 | 162.729996 | 171.789993 | 159.589996 | 171.690002 | 171.605789 | 51,545,600 | 166.449997 | 161.908895 | 171.789993 | 159.589996 | 165.523999 | 162.232001 | 141.5414 | 5.523424 | 163.445942 | 156.794898 | 150.980811 | 12.199997 | 7.451036 | 7.48702 | 147.525539 | up | 163.445942 | 156.794898 | 6.651044 | 7.093846 | -0.442802 | 173.278849 | 151.185153 | 62.607295 | 163.924996 | 151.104996 | 126.375 | 146.664997 | 173.770004 |
NVDA | 2022-12-09 | 171.600006 | 175.830002 | 169.75 | 170.009995 | 169.92662 | 46,533,800 | 171.797501 | 164.179446 | 175.830002 | 164.179446 | 165.773999 | 162.8575 | 142.4976 | 5.665855 | 164.455796 | 157.773794 | 151.727053 | 6.080002 | 7.353105 | 7.346318 | 150.751047 | up | 164.455796 | 157.773794 | 6.682002 | 7.011477 | -0.329475 | 174.189211 | 151.52579 | 60.921622 | 165.515 | 152.695 | 127.800003 | 143.799999 | 167.649994 |
NVDA | 2022-12-12 | 170.369995 | 175.380005 | 167.970001 | 175.350006 | 175.264023 | 45,732,800 | 172.267502 | 167.988473 | 175.380005 | 167.970001 | 167.623999 | 163.461501 | 143.5768 | 6.318447 | 166.131828 | 159.075735 | 152.653444 | 7.410004 | 7.357169 | 7.352687 | 150.751047 | up | 166.131828 | 159.075735 | 7.056093 | 7.0204 | 0.035692 | 176.098394 | 150.824607 | 64.219333 | 165.900002 | 156.400002 | 128.242502 | 143.799999 | 178.389999 |
NVDA | 2022-12-13 | 185.309998 | 187.899994 | 177.110001 | 180.720001 | 180.631393 | 65,658,900 | 182.759999 | 170.127988 | 187.899994 | 170.127988 | 171.794 | 164.350001 | 144.6888 | 7.399638 | 168.376163 | 160.679014 | 153.754093 | 12.549988 | 7.728085 | 7.872417 | 158.887747 | up | 168.376163 | 160.679014 | 7.697148 | 7.15575 | 0.541398 | 179.149277 | 149.550725 | 67.215468 | 172.284996 | 162.744995 | 129.837496 | 143.799999 | 191.929993 |
NVDA | 2022-12-14 | 179.869995 | 182.520004 | 174.199997 | 176.740005 | 176.653336 | 49,688,800 | 178.3325 | 176.443993 | 182.520004 | 174.199997 | 174.902002 | 164.854001 | 145.5902 | 7.892148 | 169.662908 | 161.868717 | 154.655501 | 8.320007 | 7.770365 | 7.917176 | 158.887747 | up | 169.662908 | 161.868717 | 7.79419 | 7.283438 | 0.510752 | 180.638296 | 149.069705 | 63.004536 | 172.284996 | 162.744995 | 130.862497 | 143.799999 | 192.649994 |
NVDA | 2022-12-15 | 171.460007 | 173.199997 | 167 | 169.520004 | 169.436859 | 47,854,200 | 170.295002 | 177.388247 | 177.388247 | 167 | 174.468002 | 165.375001 | 146.3388 | 7.836044 | 169.640922 | 162.435479 | 155.238423 | 9.740005 | 7.911054 | 8.099459 | 158.887747 | up | 169.640922 | 162.435479 | 7.205443 | 7.267839 | -0.062396 | 181.04709 | 149.702912 | 56.134229 | 172.284996 | 162.744995 | 133.877501 | 143.685001 | 193.229996 |
NVDA | 2022-12-16 | 168.639999 | 170.410004 | 164.100006 | 165.710007 | 165.628754 | 47,823,200 | 167.215004 | 173.841624 | 173.841624 | 164.100006 | 173.608005 | 165.822001 | 147.027 | 7.56981 | 169.036166 | 162.678037 | 155.649073 | 6.309998 | 7.796693 | 7.920513 | 158.887747 | up | 169.036166 | 162.678037 | 6.358129 | 7.085897 | -0.727768 | 180.96162 | 150.682381 | 52.858619 | 172.284996 | 166.684998 | 133.877501 | 135.755001 | 198.020004 |
NVDA | 2022-12-19 | 165.720001 | 166.089996 | 161.449997 | 162.539993 | 162.460281 | 35,403,900 | 163.949997 | 170.528314 | 170.528314 | 161.449997 | 171.046002 | 166.244501 | 147.8626 | 7.10189 | 168.036755 | 162.667811 | 155.919305 | 4.639999 | 7.571214 | 7.592461 | 158.887747 | up | 168.036755 | 162.667811 | 5.368943 | 6.742506 | -1.373563 | 180.44828 | 152.040722 | 50.232179 | 172.284996 | 169.349999 | 138.287497 | 134.259998 | 203.649994 |
NVDA | 2022-12-20 | 160.639999 | 163.100006 | 158.520004 | 160.850006 | 160.771133 | 40,326,000 | 160.777504 | 167.239155 | 167.239155 | 158.520004 | 167.072003 | 166.628501 | 148.7456 | 6.543412 | 166.931101 | 162.533159 | 156.112666 | 4.580002 | 7.357556 | 7.291215 | 158.887747 | up | 166.931101 | 162.533159 | 4.397942 | 6.273593 | -1.875651 | 179.715326 | 153.541676 | 48.838942 | 173.209999 | 169.349999 | 141.367498 | 136.009998 | 191.619995 |
NVDA | 2022-12-21 | 161.139999 | 166.270004 | 161.020004 | 165.009995 | 164.929062 | 32,502,500 | 163.36 | 164.00833 | 166.270004 | 161.020004 | 164.726001 | 166.860001 | 149.7286 | 6.390835 | 166.635546 | 162.716629 | 156.461581 | 5.419998 | 7.219159 | 7.104094 | 158.887747 | up | 166.635546 | 162.716629 | 3.918918 | 5.802658 | -1.88374 | 179.641671 | 154.07833 | 52.342938 | 173.209999 | 169.349999 | 142.122496 | 136.764996 | 195.369995 |
NVDA | 2022-12-22 | 160.940002 | 161.380005 | 148.820007 | 153.389999 | 153.314774 | 56,504,500 | 156.132503 | 163.684165 | 163.684165 | 148.820007 | 161.5 | 166.27 | 150.4964 | 7.062513 | 164.59777 | 162.025767 | 156.341127 | 16.189988 | 7.859933 | 8.012683 | 179.138055 | down | 164.59777 | 162.025767 | 2.572003 | 5.156527 | -2.584524 | 180.395027 | 152.144974 | 43.401159 | 168.360001 | 168.360001 | 144.412497 | 139.054997 | 209.429993 |
NVDA | 2022-12-23 | 151.960007 | 153.389999 | 148.830002 | 152.059998 | 151.985428 | 34,932,600 | 151.560002 | 159.908334 | 159.908334 | 148.830002 | 158.769998 | 165.738 | 151.1456 | 7.716085 | 162.668882 | 161.287562 | 156.17324 | 4.559997 | 7.624223 | 7.667414 | 174.112244 | down | 162.668882 | 161.287562 | 1.38132 | 4.401486 | -3.020166 | 181.170171 | 150.30583 | 42.506107 | 168.360001 | 168.360001 | 146.264998 | 139.054997 | 217.089996 |
NVDA | 2022-12-27 | 150.740005 | 151 | 140.559998 | 141.210007 | 141.140762 | 46,490,200 | 145.877503 | 155.734168 | 155.734168 | 140.559998 | 154.504001 | 164.885001 | 151.7244 | 9.354202 | 159.367517 | 159.800336 | 155.586446 | 11.5 | 7.901064 | 8.050673 | 169.932018 | down | 159.367517 | 159.800336 | -0.432819 | 3.434625 | -3.867444 | 183.593405 | 146.176596 | 35.986159 | 161.540001 | 164.229996 | 146.419996 | 139.054997 | 211 |
NVDA | 2022-12-28 | 139.270004 | 142.619995 | 138.839996 | 140.360001 | 140.291183 | 35,106,600 | 140.272499 | 150.805835 | 150.805835 | 138.839996 | 150.406 | 164.083501 | 152.154001 | 10.70903 | 156.443283 | 158.360311 | 154.989331 | 3.779999 | 7.606703 | 7.623606 | 163.600812 | down | 156.443283 | 158.360311 | -1.917028 | 2.364294 | -4.281322 | 185.501562 | 142.66544 | 35.52641 | 156.019997 | 163.369995 | 147.397497 | 139.054997 | 210.889999 |
NVDA | 2022-12-29 | 144.020004 | 146.830002 | 142.270004 | 146.029999 | 145.958389 | 35,492,300 | 144.787502 | 145.539167 | 146.830002 | 142.270004 | 146.610001 | 162.923501 | 152.681201 | 11.359007 | 154.84124 | 157.446954 | 154.637984 | 6.470001 | 7.52551 | 7.508245 | 163.600812 | down | 154.84124 | 157.446954 | -2.605715 | 1.370293 | -3.976007 | 185.641515 | 140.205486 | 40.946164 | 154.625 | 163.369995 | 148.179997 | 139.054997 | 221.729996 |
NVDA | 2022-12-30 | 143.339996 | 146.289993 | 142.330002 | 146.139999 | 146.068329 | 31,049,000 | 144.524998 | 145.163335 | 146.289993 | 142.330002 | 145.160001 | 161.663001 | 153.193801 | 11.766179 | 153.502587 | 156.609402 | 154.30473 | 3.959991 | 7.27083 | 7.15342 | 163.600812 | down | 153.502587 | 156.609402 | -3.106815 | 0.474871 | -3.581686 | 185.195359 | 138.130642 | 41.049697 | 152.555 | 163.369995 | 150.402498 | 139.054997 | 222.050003 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.