# NVDA · NVIDIA Corporation · NASDAQ · D · last 230.31 (+0.8%) · as of 2026-09-04
# 120 bars, oldest first: date open high low close volume
2026-03-17 185.06 185.40 181.68 181.93 182497800
2026-03-18 182.48 183.38 180.33 180.40 156683100
2026-03-19 178.01 179.98 175.79 178.56 170968500
2026-03-20 178.00 178.26 171.72 172.70 241323500
2026-03-23 177.26 178.37 174.76 175.64 182836300
2026-03-24 174.83 176.22 173.98 175.20 147667800
2026-03-25 177.10 181.22 176.85 178.68 162602100
2026-03-26 176.07 176.51 171.14 171.24 186152200
2026-03-27 170.00 170.97 167.01 167.52 196212700
2026-03-30 168.78 169.45 164.27 165.17 185627000
2026-03-31 166.97 174.62 166.96 174.40 226181300
2026-04-01 176.00 177.37 174.75 175.75 168132000
2026-04-02 172.18 177.49 171.37 177.39 143143200
2026-04-06 177.16 177.79 175.76 177.64 107564300
2026-04-07 175.73 178.23 173.66 178.10 132534900
2026-04-08 184.50 185.26 180.30 182.08 147732700
2026-04-09 181.84 184.08 180.62 183.91 116428500
2026-04-10 184.31 190.00 184.30 188.63 160459500
2026-04-13 186.03 189.66 185.74 189.31 133648200
2026-04-14 190.84 196.51 190.77 196.51 161307000
2026-04-15 196.54 200.40 195.74 198.87 185338400
2026-04-16 197.43 199.85 195.81 198.35 134012900
2026-04-17 199.90 201.70 199.27 201.68 160324400
2026-04-20 199.98 202.17 197.84 202.06 119381400
2026-04-21 202.13 202.75 199.00 199.88 107945300
2026-04-22 200.99 202.50 199.00 202.50 107501000
2026-04-23 202.46 203.83 197.22 199.64 113561800
2026-04-24 199.96 210.95 199.81 208.27 214134400
2026-04-27 209.65 216.83 207.38 216.61 187172400
2026-04-28 209.49 214.73 208.20 213.17 180275400
2026-04-29 212.70 212.72 207.58 209.25 123711800
2026-04-30 209.93 210.30 198.70 199.57 225239200
2026-05-01 201.28 203.00 197.12 198.45 128647000
2026-05-04 199.50 201.73 194.74 198.48 125368100
2026-05-05 199.30 200.24 196.03 196.50 113406600
2026-05-06 199.89 208.27 198.61 207.83 188362800
2026-05-07 208.34 214.20 206.50 211.50 168307900
2026-05-08 213.03 217.80 212.89 215.20 136421400
2026-05-11 214.04 222.30 213.89 219.44 160685800
2026-05-12 218.55 223.75 214.92 220.78 159176600
2026-05-13 224.93 227.84 221.57 225.83 150405400
2026-05-14 229.85 236.54 229.30 235.74 180782900
2026-05-15 229.76 231.50 224.24 225.32 180977600
2026-05-18 229.87 230.00 218.37 222.32 146280900
2026-05-19 219.62 224.48 217.91 220.61 140948200
2026-05-20 223.18 226.13 220.50 223.47 184201600
2026-05-21 222.29 227.40 217.93 219.51 203381800
2026-05-22 220.90 221.01 214.80 215.33 169275700
2026-05-26 216.54 218.18 212.00 214.86 187202600
2026-05-27 214.12 214.15 208.78 212.60 167601200
2026-05-28 211.28 215.52 211.22 214.25 143996000
2026-05-29 214.58 217.86 211.13 211.14 289410600
2026-06-01 215.73 224.87 215.70 224.36 212850700
2026-06-02 227.18 232.28 221.35 222.82 193362900
2026-06-03 221.72 222.82 214.51 214.75 160907000
2026-06-04 213.91 221.60 210.97 218.66 169022200
2026-06-05 214.53 214.87 204.33 205.10 219655500
2026-06-08 210.18 210.47 206.00 208.64 138372800
2026-06-09 210.62 211.40 199.34 208.19 180962500
2026-06-10 204.43 207.22 199.92 200.42 161746600
2026-06-11 201.49 205.66 199.54 204.87 158643200
2026-06-12 204.86 207.07 203.44 205.19 112001800
2026-06-15 208.92 212.71 208.34 212.45 149936700
2026-06-16 211.18 211.49 207.29 207.41 125694100
2026-06-17 208.53 209.21 203.08 204.65 128363500
2026-06-18 207.33 211.39 206.50 210.69 241272000
2026-06-22 211.44 213.99 207.72 208.65 122041400
2026-06-23 202.17 203.77 200.00 200.04 153496200
2026-06-24 200.12 201.67 196.58 199.00 151810700
2026-06-25 200.08 200.80 192.13 195.74 149550000
2026-06-26 193.12 195.55 191.22 192.53 179304100
2026-06-29 193.85 196.18 189.80 194.97 148835700
2026-06-30 197.24 200.63 195.11 200.09 166476700
2026-07-01 196.20 199.85 193.45 197.58 146147600
2026-07-02 197.14 200.06 192.35 194.83 142068700
2026-07-06 194.42 197.55 193.99 195.55 108999000
2026-07-07 192.37 198.41 191.14 196.93 124154600
2026-07-08 195.18 205.16 195.06 204.12 147419100
2026-07-09 204.46 204.59 198.96 202.78 132037400
2026-07-10 202.00 211.00 201.92 210.96 148421000
2026-07-13 208.54 210.57 203.00 203.53 121411000
2026-07-14 208.20 212.55 203.80 211.80 124379600
2026-07-15 211.96 213.81 206.04 212.50 124797200
2026-07-16 210.17 211.08 205.85 207.40 122986100
2026-07-17 202.64 206.65 197.97 202.81 144281900
2026-07-20 205.87 207.74 202.28 203.28 88701500
2026-07-21 207.54 208.65 204.01 207.29 108685600
2026-07-22 205.81 214.39 204.95 212.06 137645600
2026-07-23 209.46 210.87 205.96 208.76 110505300
2026-07-24 207.45 211.91 204.81 206.84 114836800
2026-07-27 208.20 208.75 195.44 196.51 154353700
2026-07-28 195.00 198.70 192.74 197.01 134111500
2026-07-29 195.85 197.07 190.01 190.01 147680800
2026-07-30 193.45 197.25 191.52 195.04 129010200
2026-07-31 198.44 202.00 194.95 200.75 139961200
2026-08-03 197.69 208.74 196.85 206.64 128406900
2026-08-04 211.30 213.06 209.05 211.94 134922000
2026-08-05 216.86 222.22 216.40 219.22 158187400
2026-08-06 221.53 223.63 217.00 218.99 113940600
2026-08-07 221.54 224.76 220.66 223.96 105669400
2026-08-10 223.40 224.14 216.77 217.55 115846600
2026-08-11 222.17 222.20 216.20 217.50 101273100
2026-08-12 221.04 225.10 220.20 224.09 108783600
2026-08-13 225.06 227.23 223.71 225.30 98867200
2026-08-14 226.77 227.49 224.50 225.16 75680900
2026-08-17 225.98 227.92 224.86 225.01 93678700
2026-08-18 220.45 221.64 218.69 219.74 103128200
2026-08-19 221.67 222.87 216.76 217.56 96854269
2026-08-20 218.36 219.86 215.66 216.85 92457000
2026-08-21 218.42 218.74 214.50 214.72 98869300
2026-08-24 215.53 215.59 207.25 208.48 135187300
2026-08-25 211.03 214.73 210.11 213.05 122309000
2026-08-26 212.64 213.60 209.23 209.66 179900000
2026-08-27 222.86 230.47 220.90 227.98 298909800
2026-08-28 227.36 229.26 216.81 217.55 195116400
2026-08-31 218.87 221.30 216.21 220.78 124702700
2026-09-01 216.75 220.41 215.10 217.44 109756200
2026-09-02 218.79 227.95 218.48 224.41 156676500
2026-09-03 225.79 230.40 224.75 228.53 110117414
2026-09-04 230.33 234.75 229.65 230.31 109417007
# structure as of 2026-09-04 (the viewer computes these same values for hi:N lo:N ema:N sma:N range:N swing:*)
hi:10=234.75 hi:20=234.75 hi:50=234.75
lo:10=207.25 lo:20=207.25 lo:50=189.80
ema:9=222.89 ema:20=219.30 ema:50=213.83 ema:200=196.63
sma:50=210.57 sma:200=196.68
atr:14=7.37 (3.2%)
last=230.31
swing highs (newest first): 2026-08-27 230.47 · 2026-08-17 227.92 · 2026-07-22 214.39 · 2026-07-15 213.81 · 2026-06-22 213.99
swing lows (newest first): 2026-09-01 215.10 · 2026-08-24 207.25 · 2026-08-11 216.20 · 2026-07-29 190.01 · 2026-07-17 197.97
# screens NVDA is in today
three-higher-closes-daily · Three Higher Closes · D · entered 2026-09-04 · short · 46% WR · n=52 · SL +1.0% · TP -5.0% · exit 16800
nr4-squeeze-daily · NR4 Squeeze · D · entered 2026-09-04 · short · 49% WR · n=51 · SL +1.0% · TP -2.0% · exit 15857
near-52-week-high-daily · Near 52-Week High · D · entered 2026-09-02 · short · 46% WR · n=124 · SL +1.0% · TP -5.0% · exit 16800
above-all-mas-bull-daily · Above All MAs Bull · D · entered 2026-09-02 · short · 42% WR · n=124 · SL +1.0% · TP -5.0% · exit 16800
price-above-20-50-ema-daily · Price Above 20/50 EMA · D · entered 2026-09-01 · long · 30% WR · n=64 · SL -3.0% · TP +15.0% · exit 7217
strong-intraday-downtrend-15m · Strong Intraday Downtrend · 15m · entered 2026-09-04 · strategy not fetched
volume-surge-2x-15m · Volume Surge 2x · 15m · entered 2026-09-04 · strategy not fetched
volume-shock-3x-5m · Volume Shock 3x · 5m · entered 2026-09-04 · strategy not fetched
bollinger-upper-band-cross-down-5m · Bollinger Upper Band Cross Down · 5m · entered 2026-09-04 · strategy not fetched
consistent-downtrend-5m · Consistent Downtrend · 5m · entered 2026-09-04 · strategy not fetched
volume-surge-2x-5m · Volume Surge 2x · 5m · entered 2026-09-04 · strategy not fetched
strong-intraday-downtrend-and-momentum-quality-5m · Strong Intraday Downtrend + Momentum Quality · 5m · entered 2026-09-04 · strategy not fetched
strong-intraday-downtrend-5m · Strong Intraday Downtrend · 5m · entered 2026-09-04 · strategy not fetched
low-volatility-compression-1h · Low Volatility Compression · 1h · entered 2026-09-04 · strategy not fetched
above-all-mas-bull-1h · Above All MAs Bull · 1h · entered 2026-09-02 · strategy not fetched
price-above-20-50-ema-weekly · Price Above 20/50 EMA · W · entered 2026-07-08 · strategy not fetched
price-above-20-50-ema-monthly · Price Above 20/50 EMA · M · entered 2026-02-11 · strategy not fetched
# write a chart: https://chartmath.com/c?i=NVDA&tf=D&h=hi:20&box=range:30&st=three-higher-closes-daily&by=<you> · grammar: https://chartmath.com/c/llms.txt