Candlestick / Heikin Ashi Chart & Patterns of NVIDIA Corporation (NVDA)
Latest Candlestick / Heikin Ashi patterns of NVIDIA Corporation
| Tick | Strength | Signal | Analysis |
|---|---|---|---|
| Daily | Neutral | Spinning Top Candle stick pattern | |
| Daily | Bullish | Bullish Continuation Heikin Ashi Pattern formed | |
| Weekly | Neutral | Candlestick pattern Three Inside Up formed with very weak volume. Possibly a bad signal | |
| Weekly | Bullish | Bullish Initiation Heikin Ashi Pattern formed | |
Chart patterns of NVIDIA Corporation
| Tick | Analysis |
|---|---|
| Daily | Long Term Support Line, Bottom Points : 170.94/17-Dec-25 00:00, 167.02/05-Sep-25 00:00, |
| Daily | Long Term Support Line, Bottom Points : 170.94/17-Dec-25 00:00, 167.02/05-Sep-25 00:00, |
| Daily | Long Term Support Line, Bottom Points : 170.94/17-Dec-25 00:00, 167.02/05-Sep-25 00:00, |
| Daily | Long Term Higher High and Higher Lows , Top Points :207.04/29-Oct-25 00:00, 183.16/12-Aug-25 00:00, 149.43/06-Jan-25 00:00, , Bottom Points : 170.94/17-Dec-25 00:00, 94.31/04-Apr-25 00:00, |
| Daily | Long Term Higher High and Higher Lows , Top Points :207.04/29-Oct-25 00:00, 149.43/06-Jan-25 00:00, , Bottom Points : 170.94/17-Dec-25 00:00, 94.31/04-Apr-25 00:00, |
| Weekly | Long Term Higher High and Higher Lows , Top Points :202.49/31-Oct-25 00:00, 147.63/08-Nov-24 00:00, 18.99/05-Aug-22 00:00, , Bottom Points : 94.31/04-Apr-25 00:00, 40.50/27-Oct-23 00:00, 11.23/14-Oct-22 00:00, 5.14/20-Mar-20 00:00, |
| Weekly | Long Term Higher High and Higher Lows , Top Points :202.49/31-Oct-25 00:00, 147.63/08-Nov-24 00:00, 32.99/19-Nov-21 00:00, , Bottom Points : 94.31/04-Apr-25 00:00, 11.23/14-Oct-22 00:00, |
| Weekly | Medium Term Higher High and Higher Lows , Top Points :202.49/31-Oct-25 00:00, 182.70/08-Aug-25 00:00, 144.47/03-Jan-25 00:00, , Bottom Points : 167.02/05-Sep-25 00:00, 94.31/04-Apr-25 00:00, |
| Weekly | Medium Term Higher High and Higher Lows , Top Points :202.49/31-Oct-25 00:00, 182.70/08-Aug-25 00:00, 147.63/08-Nov-24 00:00, , Bottom Points : 175.02/12-Dec-25 00:00, 94.31/04-Apr-25 00:00, |
| Weekly | Medium Term Higher High and Higher Lows , Top Points :202.49/31-Oct-25 00:00, 182.70/08-Aug-25 00:00, 144.47/03-Jan-25 00:00, , Bottom Points : 175.02/12-Dec-25 00:00, 94.31/04-Apr-25 00:00, |
| Weekly | Short Term Higher High and Higher Lows , Top Points :202.49/31-Oct-25 00:00, 187.62/03-Oct-25 00:00, 182.70/08-Aug-25 00:00, 144.47/03-Jan-25 00:00, , Bottom Points : 175.02/12-Dec-25 00:00, 167.02/05-Sep-25 00:00, 94.31/04-Apr-25 00:00, |
| Weekly | Short Term Higher High and Higher Lows , Top Points :202.49/31-Oct-25 00:00, 187.62/03-Oct-25 00:00, 144.47/03-Jan-25 00:00, , Bottom Points : 175.02/12-Dec-25 00:00, 167.02/05-Sep-25 00:00, 94.31/04-Apr-25 00:00, |
| Weekly | Short Term Lower High and Lower Lows , Top Points :190.53/26-Dec-25 00:00, 202.49/31-Oct-25 00:00, , Bottom Points : 175.02/12-Dec-25 00:00, 183.16/10-Oct-25 00:00, |
| Monthly | Long Term Higher High and Higher Lows , Top Points :202.49/31-Oct-25 00:00, 0.598/31-Jan-11 00:00, , Bottom Points : 12.14/30-Sep-22 00:00, 3.34/31-Dec-18 00:00, 0.230/30-Jul-10 00:00, |
| Monthly | Long Term Higher High and Higher Lows , Top Points :202.49/31-Oct-25 00:00, 32.68/30-Nov-21 00:00, 7.03/28-Sep-18 00:00, 0.598/31-Jan-11 00:00, , Bottom Points : 12.14/30-Sep-22 00:00, 0.299/30-Nov-12 00:00, 0.187/28-Nov-08 00:00, |
| Monthly | Long Term Higher High and Higher Lows , Top Points :202.49/31-Oct-25 00:00, 0.598/31-Jan-11 00:00, , Bottom Points : 12.14/30-Sep-22 00:00, 3.34/31-Dec-18 00:00, 0.071/30-Sep-02 00:00, |
| Monthly | Medium Term Higher High and Higher Lows , Top Points :202.49/31-Oct-25 00:00, 32.68/30-Nov-21 00:00, 7.03/28-Sep-18 00:00, 0.598/31-Jan-11 00:00, 0.467/31-Dec-09 00:00, , Bottom Points : 108.38/31-Mar-25 00:00, 12.14/30-Sep-22 00:00, 3.34/31-Dec-18 00:00, 0.299/30-Nov-12 00:00, 0.230/30-Jul-10 00:00, 0.187/28-Nov-08 00:00, |
| Monthly | Long Term Higher High and Higher Lows , Top Points :202.49/31-Oct-25 00:00, 32.68/30-Nov-21 00:00, 7.03/28-Sep-18 00:00, 0.598/31-Jan-11 00:00, , Bottom Points : 12.14/30-Sep-22 00:00, 3.34/31-Dec-18 00:00, 0.299/30-Nov-12 00:00, 0.230/30-Jul-10 00:00, |
| Monthly | Medium Term Higher High and Higher Lows , Top Points :202.49/31-Oct-25 00:00, 32.68/30-Nov-21 00:00, 7.03/28-Sep-18 00:00, 0.598/31-Jan-11 00:00, 0.467/31-Dec-09 00:00, , Bottom Points : 108.38/31-Mar-25 00:00, 12.14/30-Sep-22 00:00, 3.34/31-Dec-18 00:00, 0.499/31-Jul-15 00:00, 0.299/30-Nov-12 00:00, 0.230/30-Jul-10 00:00, 0.187/28-Nov-08 00:00, |
| Monthly | Medium Term Higher High and Higher Lows , Top Points :202.49/31-Oct-25 00:00, 138.25/29-Nov-24 00:00, 32.68/30-Nov-21 00:00, 7.03/28-Sep-18 00:00, 0.598/31-Jan-11 00:00, , Bottom Points : 108.38/31-Mar-25 00:00, 12.14/30-Sep-22 00:00, 3.34/31-Dec-18 00:00, 0.499/31-Jul-15 00:00, 0.438/31-Jul-14 00:00, 0.299/30-Nov-12 00:00, |
| Monthly | Short Term Higher High and Higher Lows , Top Points :202.49/31-Oct-25 00:00, 138.25/29-Nov-24 00:00, 123.54/28-Jun-24 00:00, 49.35/31-Aug-23 00:00, 32.68/30-Nov-21 00:00, , Bottom Points : 108.38/31-Mar-25 00:00, 40.78/31-Oct-23 00:00, 12.14/30-Sep-22 00:00, |
| Monthly | Short Term Higher High and Higher Lows , Top Points :202.49/31-Oct-25 00:00, 138.25/29-Nov-24 00:00, 32.68/30-Nov-21 00:00, 7.03/28-Sep-18 00:00, 0.351/31-Aug-12 00:00, , Bottom Points : 108.38/31-Mar-25 00:00, 12.14/30-Sep-22 00:00, 3.34/31-Dec-18 00:00, 0.480/30-Jan-15 00:00, 0.438/31-Jul-14 00:00, 0.299/30-Nov-12 00:00, |
Historical Candlestick Chart Pattern of NVIDIA Corporation
| Pattern | Tick | Category | Date | ||
|---|---|---|---|---|---|
| Spinning Top | Daily | Consolidation Patterns | 26_Dec_2025 | ||
| Hammer | Weekly | Bullish One Day Patterns | 19_Dec_2025 | ||
| Long Black Candle | Monthly | Bearish One Day Patterns | 28_Nov_2025 | ||
| Descending Hawk | Daily | Bearish Two Day Patterns | 24_Dec_2025 | ||
| Tweezer Top | Monthly | Bearish Two Day Patterns | 28_Nov_2025 | ||
| Long White Candle | Daily | Bullish One Day Patterns | 23_Dec_2025 | ||
| Bullish Gap Up | Daily | Bullish Two Day Patterns | 22_Dec_2025 | ||
| Bullish Gap Up | Daily | Bullish Two Day Patterns | 19_Dec_2025 | ||
| Descending Hawk | Monthly | Bearish Two Day Patterns | 29_Aug_2025 | ||
| Doji | Monthly | Consolidation Patterns | 29_Aug_2025 | ||
| Long Legged Doji | Monthly | Consolidation Patterns | 29_Aug_2025 | ||
| Long White Candle | Monthly | Bullish One Day Patterns | 31_Jul_2025 | ||
| Homing Pigeon | Daily | Bullish Two Day Patterns | 18_Dec_2025 | ||
| Spinning Top | Daily | Consolidation Patterns | 18_Dec_2025 | ||
| Long White Candle | Monthly | Bullish One Day Patterns | 30_Jun_2025 | ||
| Homing Pigeon | Weekly | Bullish Two Day Patterns | 14_Nov_2025 | ||
| Long Black Candle | Daily | Bearish One Day Patterns | 17_Dec_2025 | ||
| Bearish Kicker | Daily | Bearish Two Day Patterns | 17_Dec_2025 | ||
| Morning Star | Monthly | Bullish Three Day Patterns | 30_May_2025 | ||
| Upside Tasuki Gap | Weekly | Bullish Three Day Patterns | 07_Nov_2025 | ||
| Bullish Gap Up | Weekly | Bullish Two Day Patterns | 31_Oct_2025 | ||
| Homing Pigeon | Daily | Bullish Two Day Patterns | 15_Dec_2025 | ||
| Doji | Monthly | Consolidation Patterns | 30_Apr_2025 | ||
| Long Legged Doji | Monthly | Consolidation Patterns | 30_Apr_2025 | ||
| Long Black Candle | Daily | Bearish One Day Patterns | 12_Dec_2025 | ||
| Bearish Engulfing | Daily | Bearish Two Day Patterns | 12_Dec_2025 | ||
| Bullish Pin Bar | Daily | Bullish One Day Patterns | 11_Dec_2025 | ||
| Bearish Gap Down | Daily | Bearish Two Day Patterns | 11_Dec_2025 | ||
| Bearish Pin Bar | Weekly | Bearish One Day Patterns | 10_Oct_2025 | ||
| Shooting Star At Uptrend | Weekly | Bearish One Day Patterns | 10_Oct_2025 | ||
| Upside Tasuki Gap | Monthly | Bullish Three Day Patterns | 31_Dec_2024 | ||
| Bearish Pin Bar | Monthly | Bearish One Day Patterns | 29_Nov_2024 | ||
| Dark Cloud Cover | Daily | Bearish Two Day Patterns | 05_Dec_2025 | ||
| Descending Hawk | Weekly | Bearish Two Day Patterns | 19_Sep_2025 | ||
| Long White Candle | Weekly | Bullish One Day Patterns | 12_Sep_2025 | ||
| Downside Gap Three Methods | Weekly | Bearish Three Day Patterns | 12_Sep_2025 | ||
| Bearish Gap Down | Weekly | Bearish Two Day Patterns | 05_Sep_2025 | ||
| Evening Star | Daily | Bearish Three Day Patterns | 03_Dec_2025 | ||
| Bullish Engulfing | Daily | Bullish Two Day Patterns | 01_Dec_2025 | ||
| Downside Tasuki Gap | Daily | Bearish Three Day Patterns | 01_Dec_2025 | ||
| Bullish Gap Up | Daily | Bullish Two Day Patterns | 26_Nov_2025 | ||
| Doji | Weekly | Consolidation Patterns | 01_Aug_2025 | ||
| Long Legged Doji | Weekly | Consolidation Patterns | 01_Aug_2025 | ||
| Long White Candle | Monthly | Bullish One Day Patterns | 29_Feb_2024 | ||
| Long White Candle | Monthly | Bullish One Day Patterns | 31_Jan_2024 | ||
| Three Outside Down | Daily | Bearish Three Day Patterns | 21_Nov_2025 | ||
| Bearish Marubozu | Daily | Bearish One Day Patterns | 20_Nov_2025 | ||
| Long Black Candle | Daily | Bearish One Day Patterns | 20_Nov_2025 | ||
| Bearish Engulfing | Daily | Bearish Two Day Patterns | 20_Nov_2025 | ||
| Long White Candle | Weekly | Bullish One Day Patterns | 27_Jun_2025 | ||
| Descending Hawk | Daily | Bearish Two Day Patterns | 17_Nov_2025 | ||
| You are viewing last 51 Historical Candlestick pattern of NVIDIA Corporation | |||||
Historical Heikin Ashi Chart Pattern of NVIDIA Corporation
| Pattern | Tick | Category | Date | ||
|---|---|---|---|---|---|
| No Records Found | |||||
Daily OHLCV & Heikin Ashi values of NVIDIA Corporation
| Date | Open | High | Low | Close | Volume | Range | Range % | HA Open | HA High | HA Low | HA Close |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 26-Dec-25 | 189.92 | 192.69 | 188.00 | 190.53 | 139 M | 4.69 | 2.49% | 185.58 | 192.69 | 185.58 | 190.29 |
| 24-Dec-25 | 187.94 | 188.91 | 186.59 | 188.61 | 65528 K | 2.32 | 1.24% | 183.15 | 188.91 | 183.15 | 188.01 |
| 23-Dec-25 | 182.97 | 189.33 | 182.90 | 189.21 | 174 M | 6.43 | 3.52% | 180.19 | 189.33 | 180.19 | 186.10 |
| 22-Dec-25 | 183.92 | 184.16 | 182.35 | 183.69 | 128 M | 1.81 | 0.993% | 176.85 | 184.16 | 176.85 | 183.53 |
| 19-Dec-25 | 176.66 | 181.45 | 176.34 | 180.99 | 324 M | 5.11 | 2.90% | 174.85 | 181.45 | 174.85 | 178.86 |
| 18-Dec-25 | 174.53 | 176.15 | 171.82 | 174.14 | 175 M | 4.33 | 2.52% | 175.53 | 176.15 | 171.82 | 174.16 |
| 17-Dec-25 | 176.10 | 176.13 | 170.31 | 170.94 | 222 M | 5.82 | 3.42% | 177.69 | 177.69 | 170.31 | 173.37 |
| 16-Dec-25 | 176.26 | 178.49 | 174.90 | 177.72 | 148 M | 3.59 | 2.05% | 178.54 | 178.54 | 174.90 | 176.84 |
| 15-Dec-25 | 177.94 | 178.41 | 175.03 | 176.29 | 164 M | 3.38 | 1.93% | 180.17 | 180.17 | 175.03 | 176.92 |
| 12-Dec-25 | 181.11 | 182.82 | 174.62 | 175.02 | 203 M | 8.20 | 4.70% | 181.95 | 182.82 | 174.62 | 178.39 |
| 11-Dec-25 | 180.27 | 181.32 | 176.62 | 180.93 | 181 M | 4.70 | 2.66% | 184.11 | 184.11 | 176.62 | 179.79 |
| 10-Dec-25 | 184.96 | 185.48 | 182.04 | 183.78 | 162 M | 3.44 | 1.89% | 184.15 | 185.48 | 182.04 | 184.07 |
| 09-Dec-25 | 185.56 | 185.72 | 183.32 | 184.97 | 144 M | 2.40 | 1.31% | 183.40 | 185.72 | 183.32 | 184.89 |
| 08-Dec-25 | 182.64 | 188.00 | 182.40 | 185.55 | 203 M | 5.60 | 3.07% | 182.16 | 188.00 | 182.16 | 184.65 |
| 05-Dec-25 | 183.89 | 184.66 | 180.91 | 182.41 | 143 M | 3.75 | 2.07% | 181.35 | 184.66 | 180.91 | 182.97 |
| 04-Dec-25 | 181.62 | 184.51 | 179.96 | 183.38 | 167 M | 4.55 | 2.53% | 180.33 | 184.51 | 179.96 | 182.37 |
| 03-Dec-25 | 181.08 | 182.45 | 179.11 | 179.59 | 164 M | 3.34 | 1.86% | 180.10 | 182.45 | 179.11 | 180.56 |
| 02-Dec-25 | 181.76 | 185.66 | 180.00 | 181.46 | 182 M | 5.66 | 3.14% | 177.97 | 185.66 | 177.97 | 182.22 |
| 01-Dec-25 | 174.76 | 180.30 | 173.68 | 179.92 | 187 M | 6.62 | 3.81% | 178.77 | 180.30 | 173.68 | 177.16 |
| 28-Nov-25 | 179.01 | 179.29 | 176.50 | 177.00 | 121 M | 2.79 | 1.58% | 179.60 | 179.60 | 176.50 | 177.95 |
Weekly OHLCV & Heikin Ashi values of NVIDIA Corporation
| Start Date | End Date | Open | High | Low | Close | Volume | Range | Range % | HA Open | HA High | HA Low | HA Close |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22-Dec-25 | 26-Dec-25 | 183.92 | 192.69 | 180.99 | 190.53 | 508 M | 11.70 | 6.46% | 179.08 | 192.69 | 179.08 | 187.03 |
| 15-Dec-25 | 19-Dec-25 | 177.94 | 181.45 | 170.31 | 180.99 | 1035 M | 11.14 | 6.54% | 180.50 | 181.45 | 170.31 | 177.67 |
| 08-Dec-25 | 12-Dec-25 | 182.64 | 188.00 | 174.62 | 175.02 | 896 M | 13.38 | 7.66% | 180.92 | 188.00 | 174.62 | 180.07 |
| 01-Dec-25 | 05-Dec-25 | 174.76 | 185.66 | 173.68 | 182.41 | 846 M | 11.98 | 6.90% | 182.71 | 185.66 | 173.68 | 179.13 |
| 24-Nov-25 | 28-Nov-25 | 179.50 | 183.50 | 169.55 | 177.00 | 880 M | 13.95 | 8.23% | 188.04 | 188.04 | 169.55 | 177.39 |
| 17-Nov-25 | 21-Nov-25 | 185.96 | 196.00 | 172.93 | 178.88 | 1320 M | 23.07 | 13.34% | 192.63 | 196.00 | 172.93 | 183.44 |
| 10-Nov-25 | 14-Nov-25 | 195.11 | 199.94 | 180.58 | 190.17 | 922 M | 19.36 | 10.72% | 193.81 | 199.94 | 180.58 | 191.45 |
| 03-Nov-25 | 07-Nov-25 | 208.08 | 211.34 | 178.91 | 188.15 | 1025 M | 32.43 | 18.12% | 191.00 | 211.34 | 178.91 | 196.62 |
| 27-Oct-25 | 31-Oct-25 | 189.99 | 212.19 | 188.43 | 202.49 | 1116 M | 23.76 | 12.61% | 183.73 | 212.19 | 183.73 | 198.28 |
| 20-Oct-25 | 24-Oct-25 | 183.13 | 187.47 | 176.76 | 186.26 | 656 M | 10.71 | 6.06% | 184.06 | 187.47 | 176.76 | 183.40 |
| 13-Oct-25 | 17-Oct-25 | 187.96 | 190.11 | 177.29 | 183.22 | 924 M | 12.82 | 7.23% | 183.48 | 190.11 | 177.29 | 184.65 |
| 06-Oct-25 | 10-Oct-25 | 185.50 | 195.62 | 182.05 | 183.16 | 877 M | 13.57 | 7.45% | 180.37 | 195.62 | 180.37 | 186.58 |
| 29-Sep-25 | 03-Oct-25 | 180.43 | 191.05 | 180.32 | 187.62 | 877 M | 10.73 | 5.95% | 175.89 | 191.05 | 175.89 | 184.85 |
| 22-Sep-25 | 26-Sep-25 | 175.30 | 184.55 | 173.12 | 178.19 | 944 M | 11.43 | 6.60% | 173.99 | 184.55 | 173.12 | 177.79 |
| 15-Sep-25 | 19-Sep-25 | 175.67 | 178.85 | 168.41 | 176.67 | 927 M | 10.44 | 6.20% | 173.07 | 178.85 | 168.41 | 174.90 |
| 08-Sep-25 | 12-Sep-25 | 167.55 | 180.28 | 166.74 | 177.82 | 822 M | 13.54 | 8.12% | 173.05 | 180.28 | 166.74 | 173.10 |
| 01-Sep-25 | 05-Sep-25 | 170.00 | 172.41 | 164.07 | 167.02 | 760 M | 8.34 | 5.08% | 177.72 | 177.72 | 164.07 | 168.38 |
| 25-Aug-25 | 29-Aug-25 | 178.35 | 184.47 | 173.15 | 174.18 | 1089 M | 11.32 | 6.54% | 177.90 | 184.47 | 173.15 | 177.54 |
| 18-Aug-25 | 22-Aug-25 | 180.60 | 182.94 | 168.80 | 177.99 | 843 M | 14.14 | 8.37% | 178.21 | 182.94 | 168.80 | 177.58 |
| 11-Aug-25 | 15-Aug-25 | 182.05 | 184.48 | 178.04 | 180.45 | 748 M | 6.44 | 3.62% | 175.16 | 184.48 | 175.16 | 181.26 |
Monthly OHLCV & Heikin Ashi values of NVIDIA Corporation
| Start Date | End Date | Open | High | Low | Close | Volume | Range | Range % | HA Open | HA High | HA Low | HA Close |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 01-Dec-25 | 31-Dec-25 | 174.76 | 192.69 | 170.31 | 190.53 | 3285 M | 22.38 | 13.14% | 186.76 | 192.69 | 170.31 | 182.07 |
| 01-Nov-25 | 30-Nov-25 | 208.08 | 211.34 | 169.55 | 177.00 | 4148 M | 41.79 | 24.64% | 182.03 | 211.34 | 169.55 | 191.49 |
| 01-Oct-25 | 31-Oct-25 | 185.24 | 212.19 | 176.76 | 202.49 | 4022 M | 35.43 | 20.04% | 169.89 | 212.19 | 169.89 | 194.17 |
| 01-Sep-25 | 30-Sep-25 | 170.00 | 187.35 | 164.07 | 186.58 | 3884 M | 23.28 | 14.19% | 162.79 | 187.35 | 162.79 | 177.00 |
| 01-Aug-25 | 31-Aug-25 | 174.09 | 184.48 | 168.80 | 174.18 | 3600 M | 15.68 | 9.29% | 150.19 | 184.48 | 150.19 | 175.39 |
| 01-Jul-25 | 31-Jul-25 | 156.29 | 183.30 | 151.49 | 177.87 | 3588 M | 31.81 | 21.00% | 133.15 | 183.30 | 133.15 | 167.24 |
| 01-Jun-25 | 30-Jun-25 | 135.49 | 158.71 | 135.40 | 157.99 | 3812 M | 23.31 | 17.22% | 119.40 | 158.71 | 119.40 | 146.90 |
| 01-May-25 | 31-May-25 | 113.08 | 143.49 | 110.82 | 135.13 | 4742 M | 32.67 | 29.48% | 113.16 | 143.49 | 110.82 | 125.63 |
| 01-Apr-25 | 30-Apr-25 | 108.51 | 115.10 | 86.62 | 108.92 | 6785 M | 28.48 | 32.88% | 121.54 | 121.54 | 86.62 | 104.79 |
| 01-Mar-25 | 31-Mar-25 | 123.51 | 123.70 | 103.65 | 108.38 | 6167 M | 20.05 | 19.34% | 128.26 | 128.26 | 103.65 | 114.81 |
| 01-Feb-25 | 28-Feb-25 | 114.75 | 143.44 | 113.01 | 124.92 | 4743 M | 30.43 | 26.93% | 132.49 | 143.44 | 113.01 | 124.03 |
| 01-Jan-25 | 31-Jan-25 | 136.00 | 153.13 | 116.25 | 120.07 | 5933 M | 36.88 | 31.72% | 133.62 | 153.13 | 116.25 | 131.36 |
| 01-Dec-24 | 31-Dec-24 | 138.83 | 146.54 | 126.86 | 134.29 | 4077 M | 19.68 | 15.51% | 130.62 | 146.54 | 126.86 | 136.63 |
| 01-Nov-24 | 30-Nov-24 | 134.70 | 152.89 | 131.80 | 138.25 | 4483 M | 21.09 | 16.00% | 121.82 | 152.89 | 121.82 | 139.41 |
| 01-Oct-24 | 31-Oct-24 | 121.76 | 144.42 | 115.14 | 132.76 | 5615 M | 29.28 | 25.43% | 115.13 | 144.42 | 115.13 | 128.52 |
| 01-Sep-24 | 30-Sep-24 | 116.01 | 127.67 | 100.95 | 121.44 | 6257 M | 26.72 | 26.46% | 113.74 | 127.67 | 100.95 | 116.52 |
| 01-Aug-24 | 31-Aug-24 | 117.53 | 131.26 | 90.69 | 119.37 | 8080 M | 40.57 | 44.73% | 112.76 | 131.26 | 90.69 | 114.71 |
| 01-Jul-24 | 31-Jul-24 | 123.47 | 136.15 | 102.54 | 117.02 | 6387 M | 33.61 | 32.78% | 105.73 | 136.15 | 102.54 | 119.79 |
| 01-Jun-24 | 30-Jun-24 | 113.62 | 140.76 | 112.00 | 123.54 | 7414 M | 28.76 | 25.68% | 88.98 | 140.76 | 88.98 | 122.48 |
| 01-May-24 | 31-May-24 | 85.08 | 115.82 | 81.25 | 109.63 | 9619 M | 34.56 | 42.54% | 80.02 | 115.82 | 80.02 | 97.95 |
Quarterly OHLCV & Heikin Ashi values of NVIDIA Corporation
| Start Date | End Date | Open | High | Low | Close | Volume | Range | Range % | HA Open | HA High | HA Low | HA Close |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.24 | 212.19 | 169.55 | 190.53 | 11456 M | 42.64 | 25.15% | 147.29 | 212.19 | 147.29 | 189.38 | ||
| 156.29 | 187.35 | 151.49 | 186.58 | 11073 M | 35.86 | 23.67% | 124.16 | 187.35 | 124.16 | 170.43 | ||
| 108.51 | 158.71 | 86.62 | 157.99 | 15341 M | 72.09 | 83.23% | 120.36 | 158.71 | 86.62 | 127.96 | ||
| 136.00 | 153.13 | 103.65 | 108.38 | 16843 M | 49.48 | 47.74% | 115.42 | 153.13 | 103.65 | 125.29 | ||
| 121.76 | 152.89 | 115.14 | 134.29 | 14176 M | 37.75 | 32.79% | 99.83 | 152.89 | 99.83 | 131.02 | ||
| 123.47 | 136.15 | 90.69 | 121.44 | 20725 M | 45.46 | 50.13% | 81.71 | 136.15 | 81.71 | 117.94 | ||
| 90.30 | 140.76 | 75.61 | 123.54 | 27086 M | 65.15 | 86.18% | 55.88 | 140.76 | 55.88 | 107.55 | ||
| 49.24 | 97.40 | 47.32 | 90.36 | 32733 M | 50.08 | 105.83% | 40.67 | 97.40 | 40.67 | 71.08 | ||
| 44.03 | 50.55 | 39.23 | 49.52 | 26140 M | 11.32 | 28.85% | 35.51 | 50.55 | 35.51 | 45.83 | ||
| 42.52 | 50.23 | 40.31 | 43.50 | 30242 M | 9.92 | 24.60% | 26.89 | 50.23 | 26.89 | 44.14 | ||
| 27.51 | 43.99 | 26.22 | 42.30 | 29060 M | 17.77 | 67.77% | 18.77 | 43.99 | 18.77 | 35.01 | ||
| 14.85 | 27.83 | 14.03 | 27.78 | 31111 M | 13.80 | 98.33% | 16.42 | 27.83 | 14.03 | 21.12 | ||
| 12.35 | 18.79 | 10.81 | 14.61 | 32099 M | 7.98 | 73.77% | 18.71 | 18.79 | 10.81 | 14.14 | ||
| 14.90 | 19.27 | 11.95 | 12.14 | 35769 M | 7.33 | 61.34% | 22.85 | 22.85 | 11.95 | 14.56 | ||
| 27.38 | 27.56 | 14.86 | 15.16 | 35504 M | 12.70 | 85.43% | 24.46 | 27.56 | 14.86 | 21.24 | ||
| 29.82 | 30.71 | 20.65 | 27.29 | 32975 M | 10.06 | 48.72% | 21.80 | 30.71 | 20.65 | 27.12 | ||
| 20.75 | 34.65 | 19.56 | 29.41 | 26845 M | 15.09 | 77.18% | 17.51 | 34.65 | 17.51 | 26.09 | ||
| 20.12 | 23.04 | 17.87 | 20.72 | 35647 M | 5.18 | 28.98% | 14.57 | 23.04 | 14.57 | 20.44 | ||
| 13.57 | 20.16 | 13.46 | 20.00 | 96186 M | 6.70 | 49.81% | 12.35 | 20.16 | 12.35 | 16.80 | ||
| 13.10 | 15.37 | 11.57 | 13.35 | 81945 M | 3.81 | 32.91% | 11.35 | 15.37 | 11.35 | 13.35 |
Note : All Data Generated at the End of Trading Hours (EOD Data)