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 | 2000-02-15 | 1.210938 | 1.21224 | 1.111979 | 1.161458 | 1.065408 | 45,048,000 | 1.174154 | 1.04839 | 1.21224 | 1.04839 | 1.057813 | 0.898958 | 0.882682 | 0.124616 | 0.973922 | 0.917925 | 0.864969 | 0.100261 | 0.077059 | 0.084048 | 0.909966 | up | 0.973922 | 0.917925 | 0.055997 | 0.016449 | 0.039548 | 1.14819 | 0.649727 | 71.162668 | 1.001954 | 0.970704 | 0.884766 | 0.708334 | 2.026042 |
NVDA | 2000-02-16 | 1.174479 | 1.255208 | 1.161458 | 1.214844 | 1.114379 | 101,956,800 | 1.201497 | 1.111272 | 1.255208 | 1.111272 | 1.130469 | 0.912435 | 0.890651 | 0.143096 | 1.010987 | 0.939919 | 0.878689 | 0.09375 | 0.078251 | 0.085018 | 0.953279 | up | 1.010987 | 0.939919 | 0.071068 | 0.027373 | 0.043695 | 1.198628 | 0.626242 | 73.589529 | 1.023438 | 0.992188 | 0.884766 | 0.708334 | 1.941406 |
NVDA | 2000-02-17 | 1.213542 | 1.265625 | 1.195313 | 1.257813 | 1.153795 | 53,577,600 | 1.233073 | 1.156384 | 1.265625 | 1.156384 | 1.176823 | 0.92819 | 0.900026 | 0.16262 | 1.04896 | 0.963467 | 0.893557 | 0.070312 | 0.077684 | 0.083547 | 0.979827 | up | 1.04896 | 0.963467 | 0.085494 | 0.038997 | 0.046497 | 1.25343 | 0.60295 | 75.385092 | 1.028646 | 0.997396 | 0.884766 | 0.708334 | 1.813802 |
NVDA | 2000-02-18 | 1.239583 | 1.421875 | 1.230469 | 1.403646 | 1.287568 | 96,086,400 | 1.323893 | 1.194729 | 1.421875 | 1.194729 | 1.249219 | 0.951758 | 0.911615 | 0.194313 | 1.103527 | 0.996073 | 0.91356 | 0.191406 | 0.085807 | 0.094333 | 1.043172 | up | 1.103527 | 0.996073 | 0.107455 | 0.052689 | 0.054766 | 1.340384 | 0.563132 | 80.284265 | 1.106771 | 1.075521 | 0.884766 | 0.710938 | 1.678385 |
NVDA | 2000-02-22 | 1.359375 | 1.377604 | 1.3125 | 1.364583 | 1.251735 | 54,249,600 | 1.353516 | 1.259311 | 1.377604 | 1.259311 | 1.280469 | 0.975456 | 0.922917 | 0.214335 | 1.14369 | 1.02337 | 0.931248 | 0.091146 | 0.086188 | 0.094015 | 1.063008 | up | 1.14369 | 1.02337 | 0.12032 | 0.066215 | 0.054105 | 1.404125 | 0.546786 | 75.92509 | 1.136068 | 1.075521 | 0.884766 | 0.722657 | 1.567708 |
NVDA | 2000-02-23 | 1.348958 | 1.386719 | 1.332031 | 1.372396 | 1.258902 | 51,139,200 | 1.360026 | 1.306413 | 1.386719 | 1.306413 | 1.322656 | 0.999935 | 0.934557 | 0.230542 | 1.178875 | 1.049223 | 0.948547 | 0.054688 | 0.083938 | 0.090082 | 1.089129 | up | 1.178875 | 1.049223 | 0.129652 | 0.078902 | 0.05075 | 1.461019 | 0.538851 | 76.203398 | 1.162761 | 1.075521 | 0.876953 | 0.74349 | 1.558594 |
NVDA | 2000-02-24 | 1.380208 | 1.389323 | 1.302083 | 1.359375 | 1.246958 | 24,432,000 | 1.357747 | 1.33322 | 1.389323 | 1.302083 | 1.351563 | 1.025586 | 0.94599 | 0.240864 | 1.206645 | 1.072198 | 0.964658 | 0.08724 | 0.084174 | 0.089798 | 1.089129 | up | 1.206645 | 1.072198 | 0.134447 | 0.090011 | 0.044436 | 1.507314 | 0.543858 | 74.654481 | 1.194011 | 1.075521 | 0.876302 | 0.764974 | 1.760091 |
NVDA | 2000-02-25 | 1.360677 | 1.360677 | 1.21875 | 1.27474 | 1.169322 | 27,873,600 | 1.303711 | 1.345483 | 1.360677 | 1.21875 | 1.354948 | 1.049219 | 0.95599 | 0.240968 | 1.217121 | 1.087201 | 0.976818 | 0.141927 | 0.088299 | 0.095011 | 1.089129 | up | 1.217121 | 1.087201 | 0.12992 | 0.097993 | 0.031927 | 1.531155 | 0.567283 | 65.35567 | 1.227865 | 1.075521 | 0.876302 | 0.772136 | 1.622396 |
NVDA | 2000-02-28 | 1.268229 | 1.28125 | 1.244792 | 1.265625 | 1.16096 | 51,787,200 | 1.264974 | 1.324597 | 1.324597 | 1.244792 | 1.327344 | 1.073568 | 0.966302 | 0.236756 | 1.224583 | 1.100417 | 0.988144 | 0.036458 | 0.084596 | 0.089155 | 1.089129 | up | 1.224583 | 1.100417 | 0.124166 | 0.103227 | 0.020938 | 1.547079 | 0.600057 | 64.424954 | 1.266927 | 1.075521 | 0.893229 | 0.778646 | 1.5625 |
NVDA | 2000-02-29 | 1.257813 | 1.348958 | 1.257813 | 1.333333 | 1.22307 | 30,604,800 | 1.299479 | 1.294786 | 1.348958 | 1.257813 | 1.321094 | 1.101628 | 0.978073 | 0.232365 | 1.241314 | 1.11767 | 1.001681 | 0.091145 | 0.085064 | 0.089354 | 1.089129 | up | 1.241314 | 1.11767 | 0.123643 | 0.107311 | 0.016333 | 1.566359 | 0.636897 | 68.063208 | 1.291667 | 1.075521 | 0.893229 | 0.778646 | 1.910156 |
NVDA | 2000-03-01 | 1.333333 | 1.333333 | 1.273438 | 1.294271 | 1.187238 | 38,356,800 | 1.308594 | 1.297132 | 1.333333 | 1.273438 | 1.305469 | 1.126823 | 0.988281 | 0.224008 | 1.249461 | 1.130752 | 1.013155 | 0.059895 | 0.083266 | 0.086408 | 1.089129 | up | 1.249461 | 1.130752 | 0.118709 | 0.10959 | 0.009119 | 1.574839 | 0.678807 | 63.996853 | 1.308594 | 1.075521 | 0.895833 | 0.789063 | 1.998698 |
NVDA | 2000-03-02 | 1.304688 | 1.304688 | 1.203125 | 1.207031 | 1.107212 | 19,104,000 | 1.254883 | 1.302863 | 1.304688 | 1.203125 | 1.275 | 1.14655 | 0.995443 | 0.211916 | 1.242933 | 1.136402 | 1.020758 | 0.101563 | 0.084573 | 0.087924 | 1.089129 | up | 1.242933 | 1.136402 | 0.106531 | 0.108979 | -0.002447 | 1.570382 | 0.722717 | 55.956269 | 1.3125 | 1.075521 | 0.89974 | 0.791667 | 2.136719 |
NVDA | 2000-03-03 | 1.208333 | 1.239583 | 1.197917 | 1.226563 | 1.125129 | 27,369,600 | 1.218099 | 1.278873 | 1.278873 | 1.197917 | 1.265365 | 1.166602 | 1.002266 | 0.198489 | 1.240415 | 1.143081 | 1.028829 | 0.041666 | 0.081508 | 0.083298 | 1.089129 | up | 1.240415 | 1.143081 | 0.097334 | 0.10665 | -0.009316 | 1.563581 | 0.769623 | 57.251264 | 1.29362 | 1.075521 | 0.89974 | 0.791667 | 1.947917 |
NVDA | 2000-03-06 | 1.234375 | 1.328125 | 1.208333 | 1.21875 | 1.117962 | 43,209,600 | 1.247396 | 1.248486 | 1.328125 | 1.208333 | 1.25599 | 1.185287 | 1.008516 | 0.183662 | 1.237082 | 1.148686 | 1.036277 | 0.119792 | 0.084243 | 0.086947 | 1.089129 | up | 1.237082 | 1.148686 | 0.088396 | 0.102999 | -0.014603 | 1.552612 | 0.817962 | 56.535189 | 1.29362 | 1.075521 | 0.888021 | 0.813802 | 1.832031 |
NVDA | 2000-03-07 | 1.5625 | 1.817708 | 1.494792 | 1.735677 | 1.592141 | 195,220,800 | 1.652669 | 1.247941 | 1.817708 | 1.247941 | 1.336458 | 1.232422 | 1.023906 | 0.198081 | 1.313789 | 1.192167 | 1.063704 | 0.598958 | 0.121008 | 0.138149 | 1.241804 | up | 1.313789 | 1.192167 | 0.121622 | 0.106723 | 0.014899 | 1.628585 | 0.836259 | 77.017196 | 1.507813 | 1.273438 | 0.876302 | 0.824219 | 1.641927 |
NVDA | 2000-03-08 | 1.734701 | 1.765625 | 1.609375 | 1.75 | 1.605279 | 66,873,600 | 1.714925 | 1.450305 | 1.765625 | 1.450305 | 1.427604 | 1.278386 | 1.040313 | 0.206444 | 1.380898 | 1.233488 | 1.090618 | 0.15625 | 0.123526 | 0.139959 | 1.267624 | up | 1.380898 | 1.233488 | 0.14741 | 0.114861 | 0.03255 | 1.691274 | 0.865497 | 77.335882 | 1.507813 | 1.28125 | 0.867188 | 0.835938 | 1.571615 |
NVDA | 2000-03-09 | 1.770833 | 2.25 | 1.765625 | 2.089518 | 1.916719 | 95,294,400 | 1.968994 | 1.582615 | 2.25 | 1.582615 | 1.604102 | 1.340283 | 1.063561 | 0.252242 | 1.489917 | 1.296897 | 1.12979 | 0.5 | 0.150417 | 0.175963 | 1.479924 | up | 1.489917 | 1.296897 | 0.193019 | 0.130493 | 0.062527 | 1.844768 | 0.835799 | 83.26106 | 1.723959 | 1.520183 | 0.867188 | 0.861979 | 1.433268 |
NVDA | 2000-03-10 | 2.197917 | 3.020833 | 2.182292 | 2.458333 | 2.255034 | 216,120,000 | 2.464844 | 1.775805 | 3.020833 | 1.775805 | 1.850456 | 1.411898 | 1.093561 | 0.344705 | 1.638904 | 1.38293 | 1.18189 | 0.931315 | 0.206195 | 0.251498 | 1.847068 | up | 1.638904 | 1.38293 | 0.255974 | 0.155589 | 0.100385 | 2.101308 | 0.722487 | 87.181469 | 2.109375 | 1.90625 | 0.856446 | 0.863281 | 1.50651 |
NVDA | 2000-03-13 | 2.229167 | 3.125 | 2.208333 | 3.109375 | 2.852237 | 241,516,800 | 2.667969 | 2.120324 | 3.125 | 2.120324 | 2.228581 | 1.515283 | 1.136426 | 0.502006 | 1.86513 | 1.510814 | 1.257478 | 0.916667 | 0.256943 | 0.318015 | 1.847068 | up | 1.86513 | 1.510814 | 0.354316 | 0.195334 | 0.158981 | 2.519296 | 0.51127 | 91.130482 | 2.161459 | 1.958334 | 0.856446 | 0.863281 | 1.773438 |
NVDA | 2000-03-14 | 3.092448 | 3.092448 | 2.25 | 2.294271 | 2.10454 | 156,777,600 | 2.682292 | 2.394146 | 3.092448 | 2.25 | 2.340299 | 1.56958 | 1.162754 | 0.525249 | 1.931152 | 1.568848 | 1.298136 | 0.859375 | 0.299974 | 0.372151 | 1.847068 | up | 1.931152 | 1.568848 | 0.362303 | 0.228728 | 0.133575 | 2.620078 | 0.519083 | 64.386164 | 2.161459 | 1.958334 | 0.842448 | 0.863281 | 1.688802 |
NVDA | 2000-03-15 | 2.458659 | 2.522135 | 2.125 | 2.200521 | 2.018543 | 99,561,600 | 2.326579 | 2.538219 | 2.538219 | 2.125 | 2.430404 | 1.621533 | 1.187259 | 0.53407 | 1.972593 | 1.615639 | 1.333524 | 0.397135 | 0.306914 | 0.374649 | 1.847068 | up | 1.972593 | 1.615639 | 0.356954 | 0.254373 | 0.102581 | 2.689673 | 0.553394 | 62.127786 | 2.161459 | 1.958334 | 0.842448 | 0.863281 | 1.679688 |
NVDA | 2000-03-16 | 2.270833 | 2.348958 | 1.929688 | 1.961914 | 1.799668 | 75,038,400 | 2.127848 | 2.432399 | 2.432399 | 1.929688 | 2.404883 | 1.658887 | 1.207513 | 0.53024 | 1.97095 | 1.641289 | 1.358167 | 0.41927 | 0.314939 | 0.379111 | 1.847068 | up | 1.97095 | 1.641289 | 0.329661 | 0.269431 | 0.06023 | 2.719367 | 0.598407 | 56.678735 | 2.166667 | 1.98763 | 0.830729 | 0.863281 | 1.596354 |
NVDA | 2000-03-17 | 1.916667 | 2.229167 | 1.916341 | 2.080729 | 1.908657 | 55,761,600 | 2.035726 | 2.280124 | 2.280124 | 1.916341 | 2.329362 | 1.700033 | 1.230768 | 0.529407 | 1.987839 | 1.67384 | 1.386502 | 0.312826 | 0.314788 | 0.372483 | 1.847068 | up | 1.987839 | 1.67384 | 0.313999 | 0.278345 | 0.035655 | 2.758847 | 0.641218 | 58.624759 | 2.309896 | 2.014323 | 0.834961 | 0.863281 | 1.770833 |
NVDA | 2000-03-20 | 2.16276 | 2.231771 | 2.013021 | 2.079427 | 1.907463 | 36,528,000 | 2.121745 | 2.157925 | 2.231771 | 2.013021 | 2.123372 | 1.733822 | 1.255195 | 0.531058 | 2.00193 | 1.703883 | 1.413676 | 0.21875 | 0.307929 | 0.35711 | 1.847068 | up | 2.00193 | 1.703883 | 0.298046 | 0.282285 | 0.015761 | 2.795938 | 0.671706 | 58.593698 | 2.367188 | 2.045573 | 0.885417 | 0.881511 | 1.752604 |
NVDA | 2000-03-21 | 2.083333 | 2.101563 | 1.8125 | 1.976563 | 1.813105 | 53,664,000 | 1.99349 | 2.139835 | 2.139835 | 1.8125 | 2.059831 | 1.764421 | 1.277279 | 0.526272 | 1.998027 | 1.724082 | 1.43575 | 0.289063 | 0.306581 | 0.350305 | 1.847068 | up | 1.998027 | 1.724082 | 0.273945 | 0.280617 | -0.006672 | 2.816965 | 0.711876 | 56.066262 | 2.445313 | 2.079427 | 0.907552 | 0.89974 | 1.895833 |
NVDA | 2000-03-22 | 1.992188 | 2.052083 | 1.958333 | 1.990885 | 1.826243 | 23,059,200 | 1.998372 | 2.066662 | 2.066662 | 1.958333 | 2.017904 | 1.795345 | 1.299076 | 0.52016 | 1.996928 | 1.743845 | 1.45752 | 0.09375 | 0.291379 | 0.324649 | 1.847068 | up | 1.996928 | 1.743845 | 0.253083 | 0.27511 | -0.022027 | 2.835665 | 0.755025 | 56.348589 | 2.46875 | 2.11849 | 0.98405 | 0.964844 | 1.856771 |
NVDA | 2000-03-23 | 1.972656 | 2.135417 | 1.96875 | 2.026042 | 1.858493 | 30,940,800 | 2.025716 | 2.032517 | 2.135417 | 1.96875 | 2.030729 | 1.828678 | 1.322305 | 0.512049 | 2.001407 | 1.764749 | 1.479815 | 0.166667 | 0.282471 | 0.308851 | 1.847068 | up | 2.001407 | 1.764749 | 0.236659 | 0.26742 | -0.030761 | 2.852777 | 0.80458 | 57.07776 | 2.46875 | 2.143229 | 0.986329 | 0.970704 | 1.916667 |
NVDA | 2000-03-24 | 2.013021 | 2.104167 | 1.875 | 1.941406 | 1.780856 | 23,160,000 | 1.983399 | 2.029117 | 2.104167 | 1.875 | 2.002865 | 1.862012 | 1.344284 | 0.495524 | 1.992176 | 1.777834 | 1.497917 | 0.229167 | 0.278663 | 0.300883 | 1.847068 | up | 1.992176 | 1.777834 | 0.214342 | 0.256804 | -0.042462 | 2.853059 | 0.870964 | 54.708494 | 2.452474 | 2.160157 | 1.007813 | 0.992188 | 1.842448 |
NVDA | 2000-03-27 | 1.9375 | 2 | 1.796875 | 1.813802 | 1.663804 | 38,894,400 | 1.887044 | 2.006258 | 2.006258 | 1.796875 | 1.94974 | 1.889421 | 1.363008 | 0.475558 | 1.964734 | 1.780499 | 1.510304 | 0.203125 | 0.273268 | 0.291107 | 2.771758 | down | 1.964734 | 1.780499 | 0.184236 | 0.242291 | -0.058055 | 2.840537 | 0.938304 | 51.254118 | 2.159505 | 2.161459 | 1.013021 | 0.997396 | 1.8125 |
NVDA | 2000-03-28 | 1.751302 | 1.770833 | 1.645833 | 1.678385 | 1.539586 | 39,331,200 | 1.711588 | 1.946651 | 1.946651 | 1.645833 | 1.890104 | 1.906673 | 1.378268 | 0.460338 | 1.92068 | 1.772935 | 1.516896 | 0.167969 | 0.265746 | 0.278793 | 2.544713 | down | 1.92068 | 1.772935 | 0.147746 | 0.223382 | -0.075636 | 2.827348 | 0.985998 | 47.804454 | 1.997396 | 2.161459 | 1.091146 | 1.075521 | 1.834635 |
NVDA | 2000-03-29 | 1.684896 | 1.723958 | 1.5 | 1.567708 | 1.438062 | 46,944,000 | 1.619141 | 1.82912 | 1.82912 | 1.5 | 1.805469 | 1.920345 | 1.390534 | 0.444997 | 1.866377 | 1.757733 | 1.518888 | 0.223958 | 0.262762 | 0.27331 | 2.431908 | down | 1.866377 | 1.757733 | 0.108644 | 0.200434 | -0.09179 | 2.810339 | 1.030351 | 45.130888 | 1.865886 | 2.161459 | 1.105794 | 1.075521 | 1.919271 |
NVDA | 2000-03-30 | 1.520833 | 1.703125 | 1.46875 | 1.558594 | 1.429702 | 36,192,000 | 1.562826 | 1.72413 | 1.72413 | 1.46875 | 1.711979 | 1.937923 | 1.4028 | 0.421669 | 1.819026 | 1.742982 | 1.520445 | 0.234375 | 0.260734 | 0.269416 | 2.394186 | down | 1.819026 | 1.742982 | 0.076044 | 0.175556 | -0.099512 | 2.781262 | 1.094585 | 44.908156 | 1.850261 | 2.161459 | 1.119141 | 1.075521 | 1.848958 |
NVDA | 2000-03-31 | 1.665039 | 1.830729 | 1.635417 | 1.760091 | 1.614535 | 96,297,600 | 1.722819 | 1.643478 | 1.830729 | 1.635417 | 1.675716 | 1.9646 | 1.419147 | 0.389983 | 1.809959 | 1.744249 | 1.529843 | 0.272135 | 0.261548 | 0.269688 | 2.394186 | down | 1.809959 | 1.744249 | 0.06571 | 0.153587 | -0.087877 | 2.744566 | 1.184633 | 50.701007 | 1.802084 | 2.161459 | 1.134766 | 1.075521 | 1.822917 |
NVDA | 2000-04-03 | 1.744141 | 1.75 | 1.576823 | 1.622396 | 1.488227 | 32,995,200 | 1.67334 | 1.683148 | 1.75 | 1.576823 | 1.637435 | 1.984782 | 1.432949 | 0.358529 | 1.781103 | 1.735223 | 1.533473 | 0.183268 | 0.255957 | 0.261046 | 2.394186 | down | 1.781103 | 1.735223 | 0.04588 | 0.132046 | -0.086165 | 2.70184 | 1.267724 | 47.059457 | 1.802084 | 2.161459 | 1.151693 | 1.075521 | 1.643229 |
NVDA | 2000-04-04 | 1.708333 | 1.736979 | 1.1875 | 1.5625 | 1.433285 | 51,379,200 | 1.548828 | 1.678244 | 1.736979 | 1.1875 | 1.614258 | 1.976123 | 1.446387 | 0.366856 | 1.747472 | 1.722429 | 1.534611 | 0.549479 | 0.276923 | 0.289889 | 2.331908 | down | 1.747472 | 1.722429 | 0.025043 | 0.110645 | -0.085602 | 2.709835 | 1.242411 | 45.527633 | 1.661459 | 2.15625 | 1.171224 | 1.075521 | 1.713542 |
NVDA | 2000-04-05 | 1.578125 | 2.03125 | 1.497396 | 1.910156 | 1.75219 | 63,960,000 | 1.754232 | 1.613536 | 2.03125 | 1.497396 | 1.682747 | 1.984131 | 1.466934 | 0.363392 | 1.7725 | 1.736334 | 1.549338 | 0.533854 | 0.295275 | 0.314286 | 2.331908 | down | 1.7725 | 1.736334 | 0.036166 | 0.095749 | -0.059583 | 2.710915 | 1.257346 | 54.737217 | 1.645834 | 2.15625 | 1.183594 | 1.075521 | 1.661458 |
NVDA | 2000-04-06 | 1.998698 | 2.10026 | 1.903646 | 1.998698 | 1.83341 | 40,459,200 | 2.000326 | 1.683884 | 2.10026 | 1.683884 | 1.770768 | 1.97959 | 1.48998 | 0.362572 | 1.8073 | 1.755769 | 1.56696 | 0.196614 | 0.288228 | 0.302519 | 2.331908 | down | 1.8073 | 1.755769 | 0.051531 | 0.086906 | -0.035374 | 2.704735 | 1.254445 | 56.74309 | 1.64388 | 2.15625 | 1.192058 | 1.075521 | 1.776042 |
NVDA | 2000-04-07 | 2.098958 | 2.1875 | 2.010417 | 2.136719 | 1.960017 | 31,857,600 | 2.108399 | 1.842105 | 2.1875 | 1.842105 | 1.846094 | 1.963509 | 1.516673 | 0.34702 | 1.85798 | 1.783987 | 1.589304 | 0.188802 | 0.281126 | 0.291147 | 2.331908 | down | 1.85798 | 1.783987 | 0.073992 | 0.084323 | -0.010331 | 2.65755 | 1.269468 | 59.738349 | 1.6875 | 2.15625 | 1.194011 | 1.075521 | 1.958333 |
NVDA | 2000-04-10 | 2.173177 | 2.299479 | 1.907552 | 1.947917 | 1.786828 | 39,528,000 | 2.082031 | 1.975252 | 2.299479 | 1.907552 | 1.911198 | 1.905436 | 1.540059 | 0.218587 | 1.871816 | 1.79613 | 1.603367 | 0.391927 | 0.28904 | 0.301225 | 2.331908 | down | 1.871816 | 1.79613 | 0.075686 | 0.082596 | -0.00691 | 2.34261 | 1.468262 | 54.208741 | 1.74349 | 2.15625 | 1.184571 | 1.075521 | 2.302083 |
NVDA | 2000-04-11 | 1.812174 | 1.979167 | 1.666667 | 1.832031 | 1.680526 | 45,758,400 | 1.82251 | 2.028641 | 2.028641 | 1.666667 | 1.965104 | 1.882324 | 1.561257 | 0.198857 | 1.865695 | 1.798789 | 1.612334 | 0.3125 | 0.290716 | 0.302352 | 2.331908 | down | 1.865695 | 1.798789 | 0.066906 | 0.079458 | -0.012552 | 2.280038 | 1.48461 | 51.08318 | 1.74349 | 2.15625 | 1.184571 | 1.075521 | 2.145833 |
NVDA | 2000-04-12 | 1.834635 | 1.875 | 1.635417 | 1.641927 | 1.506143 | 31,344,000 | 1.746745 | 1.925576 | 1.925576 | 1.635417 | 1.911458 | 1.854395 | 1.578288 | 0.190881 | 1.831269 | 1.78717 | 1.613495 | 0.239583 | 0.287064 | 0.296076 | 2.331908 | down | 1.831269 | 1.78717 | 0.044099 | 0.072386 | -0.028287 | 2.236157 | 1.472632 | 46.360862 | 1.74349 | 2.15625 | 1.390625 | 1.273438 | 2.127604 |
NVDA | 2000-04-13 | 1.654948 | 1.713542 | 1.544271 | 1.571615 | 1.441646 | 31,329,600 | 1.621094 | 1.83616 | 1.83616 | 1.544271 | 1.826042 | 1.83488 | 1.59347 | 0.199085 | 1.791323 | 1.771203 | 1.611852 | 0.169271 | 0.27865 | 0.283395 | 2.331908 | down | 1.791323 | 1.771203 | 0.02012 | 0.061933 | -0.041813 | 2.23305 | 1.436709 | 44.714415 | 1.74349 | 2.15625 | 1.394531 | 1.273438 | 2.265625 |
NVDA | 2000-04-14 | 1.471354 | 1.584635 | 1.364583 | 1.433268 | 1.31474 | 42,192,000 | 1.46346 | 1.728627 | 1.728627 | 1.364583 | 1.685352 | 1.802507 | 1.605625 | 0.209379 | 1.736237 | 1.746171 | 1.604849 | 0.220052 | 0.274464 | 0.277061 | 2.305791 | down | 1.736237 | 1.746171 | -0.009933 | 0.04756 | -0.057493 | 2.221265 | 1.383748 | 41.585035 | 1.74349 | 2.15625 | 1.622071 | 1.489584 | 2.247396 |
NVDA | 2000-04-17 | 1.3125 | 1.5625 | 1.3125 | 1.50651 | 1.381925 | 29,409,600 | 1.423503 | 1.596044 | 1.596044 | 1.3125 | 1.59707 | 1.773861 | 1.618854 | 0.208689 | 1.700895 | 1.728418 | 1.600993 | 0.25 | 0.272717 | 0.274355 | 2.260564 | down | 1.700895 | 1.728418 | -0.027523 | 0.032543 | -0.060066 | 2.191239 | 1.356482 | 43.826427 | 1.80599 | 2.15625 | 2.007813 | 1.875 | 2.21875 |
NVDA | 2000-04-18 | 1.658203 | 1.869792 | 1.609375 | 1.773438 | 1.626778 | 47,750,400 | 1.727702 | 1.509773 | 1.869792 | 1.509773 | 1.585352 | 1.763704 | 1.638464 | 0.203175 | 1.712055 | 1.731753 | 1.607755 | 0.363282 | 0.279186 | 0.283247 | 2.260564 | down | 1.712055 | 1.731753 | -0.019698 | 0.022095 | -0.041793 | 2.170054 | 1.357355 | 51.178702 | 1.80599 | 2.139974 | 2.059896 | 1.927084 | 2.1875 |
NVDA | 2000-04-19 | 1.829427 | 1.854167 | 1.666667 | 1.688802 | 1.549142 | 27,835,200 | 1.759766 | 1.618738 | 1.854167 | 1.618738 | 1.594727 | 1.7486 | 1.655625 | 0.196517 | 1.708478 | 1.728571 | 1.610933 | 0.1875 | 0.272637 | 0.273673 | 2.260564 | down | 1.708478 | 1.728571 | -0.020094 | 0.013657 | -0.033751 | 2.141634 | 1.355567 | 48.989247 | 1.80599 | 1.854818 | 2.059896 | 1.927084 | 2.198568 |
NVDA | 2000-04-20 | 1.734375 | 1.766927 | 1.65625 | 1.679688 | 1.540782 | 15,393,600 | 1.70931 | 1.689252 | 1.766927 | 1.65625 | 1.616341 | 1.731283 | 1.672188 | 0.185747 | 1.704049 | 1.72495 | 1.61363 | 0.110677 | 0.261068 | 0.257373 | 2.260564 | down | 1.704049 | 1.72495 | -0.020902 | 0.006745 | -0.027647 | 2.102776 | 1.359789 | 48.747402 | 1.80599 | 1.768229 | 2.059896 | 1.927084 | 2.289063 |
NVDA | 2000-04-24 | 1.583333 | 1.653646 | 1.513021 | 1.596354 | 1.464339 | 20,596,800 | 1.586589 | 1.699281 | 1.699281 | 1.513021 | 1.648958 | 1.71403 | 1.683594 | 0.181171 | 1.68748 | 1.715425 | 1.612952 | 0.166667 | 0.254325 | 0.248303 | 2.260564 | down | 1.68748 | 1.715425 | -0.027945 | -0.000193 | -0.027752 | 2.076372 | 1.351688 | 46.487596 | 1.645834 | 1.74349 | 2.077148 | 1.927084 | 2.377604 |
NVDA | 2000-04-25 | 1.667969 | 1.822917 | 1.664063 | 1.770833 | 1.624389 | 24,969,600 | 1.731446 | 1.642935 | 1.822917 | 1.642935 | 1.701823 | 1.711882 | 1.698177 | 0.180178 | 1.700304 | 1.719529 | 1.619144 | 0.226563 | 0.252342 | 0.246129 | 2.260564 | down | 1.700304 | 1.719529 | -0.019225 | -0.003999 | -0.015226 | 2.072237 | 1.351526 | 51.551713 | 1.59375 | 1.74349 | 2.16211 | 1.927084 | 2.44401 |
NVDA | 2000-04-26 | 1.894531 | 1.9375 | 1.75 | 1.752604 | 1.607667 | 25,411,200 | 1.833659 | 1.68719 | 1.9375 | 1.68719 | 1.697656 | 1.715592 | 1.709063 | 0.180216 | 1.70835 | 1.721979 | 1.624377 | 0.1875 | 0.247711 | 0.240266 | 2.260564 | down | 1.70835 | 1.721979 | -0.013629 | -0.005925 | -0.007704 | 2.076024 | 1.355161 | 51.008591 | 1.625 | 1.74349 | 2.20638 | 1.927084 | 2.740885 |
NVDA | 2000-04-27 | 1.635417 | 1.914063 | 1.626302 | 1.895833 | 1.739051 | 28,099,200 | 1.767904 | 1.760424 | 1.914063 | 1.626302 | 1.739062 | 1.731999 | 1.72375 | 0.180978 | 1.737193 | 1.734857 | 1.635023 | 0.287761 | 0.250571 | 0.245015 | 2.260564 | down | 1.737193 | 1.734857 | 0.002336 | -0.004273 | 0.006609 | 2.093955 | 1.370042 | 55.018551 | 1.625 | 1.74349 | 2.26237 | 1.927084 | 2.799805 |
NVDA | 2000-04-28 | 1.925781 | 2 | 1.856771 | 1.856771 | 1.70322 | 17,904,000 | 1.909831 | 1.764164 | 2 | 1.764164 | 1.774479 | 1.746908 | 1.736589 | 0.178202 | 1.75559 | 1.743888 | 1.643719 | 0.143229 | 0.242904 | 0.234837 | 2.260564 | down | 1.75559 | 1.743888 | 0.011702 | -0.001078 | 0.01278 | 2.103312 | 1.390504 | 53.726973 | 1.65625 | 1.74349 | 2.29362 | 1.927084 | 2.660156 |
NVDA | 2000-05-01 | 1.927083 | 1.96875 | 1.871094 | 1.916667 | 1.758163 | 11,942,400 | 1.920899 | 1.836997 | 1.96875 | 1.836997 | 1.838542 | 1.754736 | 1.749766 | 0.182206 | 1.780371 | 1.756686 | 1.654423 | 0.111979 | 0.233552 | 0.222551 | 2.260564 | down | 1.780371 | 1.756686 | 0.023685 | 0.003875 | 0.01981 | 2.119148 | 1.390324 | 55.453806 | 1.756511 | 1.74349 | 2.30599 | 1.927084 | 2.541667 |
NVDA | 2000-05-02 | 1.916667 | 2.028646 | 1.789063 | 1.842448 | 1.690081 | 23,400,000 | 1.894206 | 1.878948 | 2.028646 | 1.789063 | 1.852865 | 1.765739 | 1.758542 | 0.180429 | 1.789921 | 1.763039 | 1.661796 | 0.239583 | 0.233983 | 0.224254 | 2.260564 | down | 1.789921 | 1.763039 | 0.026882 | 0.008476 | 0.018406 | 2.126598 | 1.40488 | 52.823239 | 1.770834 | 1.74349 | 2.306315 | 1.927084 | 2.561198 |
NVDA | 2000-05-03 | 1.830729 | 1.890625 | 1.666667 | 1.8125 | 1.66261 | 32,918,400 | 1.80013 | 1.886577 | 1.890625 | 1.666667 | 1.864844 | 1.778239 | 1.7675 | 0.174159 | 1.793395 | 1.766703 | 1.667706 | 0.223958 | 0.233267 | 0.224224 | 2.260564 | down | 1.793395 | 1.766703 | 0.026692 | 0.012119 | 0.014573 | 2.126557 | 1.429921 | 51.756351 | 1.770834 | 1.74349 | 2.160482 | 1.927084 | 2.634115 |
NVDA | 2000-05-04 | 1.808594 | 1.911458 | 1.792969 | 1.834635 | 1.682915 | 24,120,000 | 1.836914 | 1.843354 | 1.911458 | 1.792969 | 1.852604 | 1.774463 | 1.776745 | 0.171953 | 1.79974 | 1.771735 | 1.674252 | 0.118489 | 0.225069 | 0.213651 | 2.260564 | down | 1.79974 | 1.771735 | 0.028005 | 0.015297 | 0.012708 | 2.118369 | 1.430557 | 52.519666 | 1.770834 | 1.74349 | 2.079427 | 1.927084 | 2.563802 |
NVDA | 2000-05-05 | 1.826823 | 1.963542 | 1.802083 | 1.919271 | 1.760552 | 17,059,200 | 1.87793 | 1.840134 | 1.963542 | 1.802083 | 1.865104 | 1.770492 | 1.787943 | 0.167357 | 1.818129 | 1.782663 | 1.683861 | 0.161459 | 0.220525 | 0.208432 | 2.260564 | down | 1.818129 | 1.782663 | 0.035466 | 0.01933 | 0.016135 | 2.105206 | 1.435777 | 55.423867 | 1.827474 | 1.74349 | 2.013672 | 1.927084 | 2.644531 |
NVDA | 2000-05-08 | 1.869792 | 1.9375 | 1.846354 | 1.848958 | 1.696053 | 18,513,600 | 1.875651 | 1.859032 | 1.9375 | 1.846354 | 1.851562 | 1.756104 | 1.799427 | 0.145105 | 1.822872 | 1.787574 | 1.690335 | 0.091146 | 0.211284 | 0.196703 | 2.260564 | down | 1.822872 | 1.787574 | 0.035298 | 0.022524 | 0.012774 | 2.046314 | 1.465893 | 52.548217 | 1.827474 | 1.74349 | 2.00586 | 1.927084 | 2.641927 |
NVDA | 2000-05-09 | 1.880208 | 1.895833 | 1.770833 | 1.822917 | 1.672166 | 17,683,200 | 1.842448 | 1.867341 | 1.895833 | 1.770833 | 1.847656 | 1.749854 | 1.810573 | 0.138971 | 1.822879 | 1.790192 | 1.695535 | 0.125 | 0.205121 | 0.189533 | 2.260564 | down | 1.822879 | 1.790192 | 0.032687 | 0.024556 | 0.00813 | 2.027795 | 1.471912 | 51.482828 | 1.827474 | 1.74349 | 1.981771 | 1.927084 | 2.710938 |
NVDA | 2000-05-10 | 1.804688 | 1.80599 | 1.627604 | 1.643229 | 1.507338 | 27,408,000 | 1.720378 | 1.854895 | 1.854895 | 1.627604 | 1.813802 | 1.740413 | 1.816771 | 0.139506 | 1.79524 | 1.779306 | 1.693483 | 0.195313 | 0.20442 | 0.190111 | 2.260564 | down | 1.79524 | 1.779306 | 0.015935 | 0.022832 | -0.006898 | 2.019426 | 1.4614 | 44.742019 | 1.828125 | 1.74349 | 1.981771 | 1.927084 | 3.119792 |
NVDA | 2000-05-11 | 1.666667 | 1.74349 | 1.644531 | 1.713542 | 1.571836 | 24,590,400 | 1.692057 | 1.787636 | 1.787636 | 1.644531 | 1.789583 | 1.743994 | 1.825156 | 0.137754 | 1.782671 | 1.774435 | 1.69427 | 0.100261 | 0.19698 | 0.181126 | 2.237388 | down | 1.782671 | 1.774435 | 0.008237 | 0.019913 | -0.011676 | 2.019501 | 1.468487 | 47.631507 | 1.828125 | 1.80599 | 1.908854 | 1.927084 | 3.315104 |
NVDA | 2000-05-12 | 1.760417 | 1.854167 | 1.661458 | 1.661458 | 1.524059 | 18,782,400 | 1.734375 | 1.739847 | 1.854167 | 1.661458 | 1.738021 | 1.748486 | 1.834245 | 0.133227 | 1.764023 | 1.766066 | 1.692983 | 0.192709 | 0.196675 | 0.182284 | 2.237388 | down | 1.764023 | 1.766066 | -0.002043 | 0.015522 | -0.017565 | 2.01494 | 1.482032 | 45.72418 | 1.828125 | 1.80599 | 1.901042 | 1.927084 | 3.270833 |
NVDA | 2000-05-15 | 1.653646 | 1.804688 | 1.572917 | 1.776042 | 1.629167 | 28,209,600 | 1.701823 | 1.737111 | 1.804688 | 1.572917 | 1.723438 | 1.765625 | 1.845234 | 0.110682 | 1.765872 | 1.766805 | 1.69624 | 0.231771 | 0.199182 | 0.187233 | 2.237388 | down | 1.765872 | 1.766805 | -0.000933 | 0.012231 | -0.013164 | 1.98699 | 1.54426 | 50.427218 | 1.76823 | 1.80599 | 1.900065 | 1.927084 | 3.602865 |
NVDA | 2000-05-16 | 1.854167 | 2.014323 | 1.833333 | 1.958333 | 1.796383 | 36,643,200 | 1.915039 | 1.719467 | 2.014323 | 1.719467 | 1.750521 | 1.788216 | 1.860026 | 0.100669 | 1.795482 | 1.780992 | 1.706519 | 0.238281 | 0.201975 | 0.192338 | 2.237388 | down | 1.795482 | 1.780992 | 0.014489 | 0.012683 | 0.001807 | 1.989554 | 1.586879 | 56.835284 | 1.79362 | 1.80599 | 1.921875 | 1.927084 | 3.40625 |
NVDA | 2000-05-17 | 2.0625 | 2.388021 | 2.061198 | 2.302083 | 2.111706 | 129,062,400 | 2.203451 | 1.817253 | 2.388021 | 1.817253 | 1.882292 | 1.814648 | 1.871354 | 0.152595 | 1.87342 | 1.819591 | 1.729874 | 0.429688 | 0.21824 | 0.216073 | 1.576391 | up | 1.87342 | 1.819591 | 0.053829 | 0.020912 | 0.032917 | 2.119838 | 1.509459 | 65.810396 | 1.980469 | 1.850261 | 1.94987 | 1.927084 | 3.084635 |
NVDA | 2000-05-18 | 2.315104 | 2.352865 | 2.13151 | 2.145833 | 1.968377 | 50,990,400 | 2.236328 | 2.010352 | 2.352865 | 2.010352 | 1.96875 | 1.8375 | 1.879271 | 0.166357 | 1.91533 | 1.843757 | 1.746186 | 0.221355 | 0.218462 | 0.216601 | 1.592385 | up | 1.91533 | 1.843757 | 0.071572 | 0.031044 | 0.040528 | 2.170214 | 1.504786 | 59.730843 | 1.980469 | 1.850261 | 1.94987 | 1.927084 | 3.457031 |
NVDA | 2000-05-19 | 2.083333 | 2.197917 | 2.067708 | 2.127604 | 1.951656 | 52,118,400 | 2.119141 | 2.12334 | 2.197917 | 2.067708 | 2.061979 | 1.859896 | 1.880033 | 0.17397 | 1.947987 | 1.864783 | 1.761144 | 0.130209 | 0.212159 | 0.207962 | 1.592385 | up | 1.947987 | 1.864783 | 0.083204 | 0.041476 | 0.041728 | 2.207835 | 1.511956 | 59.045526 | 1.980469 | 1.850261 | 1.94987 | 1.927084 | 2.96875 |
NVDA | 2000-05-22 | 2.104167 | 2.265625 | 1.917969 | 2.265625 | 2.078263 | 51,715,200 | 2.138347 | 2.12124 | 2.265625 | 1.917969 | 2.159896 | 1.893359 | 1.876178 | 0.184649 | 1.996855 | 1.894475 | 1.780927 | 0.347656 | 0.221837 | 0.221931 | 1.592385 | up | 1.996855 | 1.894475 | 0.10238 | 0.053657 | 0.048723 | 2.262657 | 1.524061 | 62.549181 | 1.980469 | 1.850261 | 1.94987 | 1.934896 | 2.854167 |
NVDA | 2000-05-23 | 2.208333 | 2.457031 | 2.171875 | 2.247396 | 2.061542 | 77,856,000 | 2.271159 | 2.129793 | 2.457031 | 2.129793 | 2.217708 | 1.917187 | 1.858939 | 0.198253 | 2.0354 | 1.920617 | 1.79922 | 0.285156 | 0.22636 | 0.228254 | 1.629692 | up | 2.0354 | 1.920617 | 0.114782 | 0.065882 | 0.0489 | 2.313694 | 1.520681 | 61.797227 | 2.014974 | 1.884766 | 1.94987 | 1.957683 | 2.442708 |
NVDA | 2000-05-24 | 2.244792 | 2.28125 | 1.921875 | 2.21875 | 2.035264 | 73,963,200 | 2.166667 | 2.200476 | 2.28125 | 1.921875 | 2.201042 | 1.940495 | 1.857428 | 0.205166 | 2.063607 | 1.942701 | 1.815672 | 0.359375 | 0.235861 | 0.241366 | 1.629692 | up | 2.063607 | 1.942701 | 0.120906 | 0.076887 | 0.044019 | 2.350827 | 1.530162 | 60.565037 | 2.014974 | 1.985026 | 1.98112 | 1.958334 | 2.648438 |
NVDA | 2000-05-25 | 2.251302 | 2.385417 | 2.160156 | 2.1875 | 2.006599 | 56,918,400 | 2.246094 | 2.183571 | 2.385417 | 2.160156 | 2.209375 | 1.955078 | 1.857168 | 0.212074 | 2.082668 | 1.960835 | 1.830254 | 0.225261 | 0.235104 | 0.239755 | 1.629692 | up | 2.082668 | 1.960835 | 0.121833 | 0.085876 | 0.035957 | 2.379227 | 1.53093 | 59.178776 | 2.014974 | 1.985026 | 1.972982 | 1.958334 | 2.546875 |
NVDA | 2000-05-26 | 2.198568 | 2.259115 | 2.0625 | 2.198568 | 2.016751 | 18,345,600 | 2.179688 | 2.214833 | 2.259115 | 2.0625 | 2.223568 | 1.972168 | 1.861901 | 0.217439 | 2.100499 | 1.978444 | 1.844698 | 0.196615 | 0.232355 | 0.235441 | 1.629692 | up | 2.100499 | 1.978444 | 0.122054 | 0.093112 | 0.028942 | 2.407046 | 1.53729 | 59.532071 | 2.145182 | 1.985026 | 1.830404 | 1.958334 | 2.273438 |
NVDA | 2000-05-30 | 2.257813 | 2.346354 | 2.247396 | 2.289063 | 2.099762 | 30,364,800 | 2.285157 | 2.19726 | 2.346354 | 2.19726 | 2.228255 | 1.990788 | 1.866068 | 0.228119 | 2.129508 | 2.001453 | 1.862124 | 0.147786 | 0.226314 | 0.226676 | 1.629692 | up | 2.129508 | 2.001453 | 0.128055 | 0.1001 | 0.027955 | 2.447025 | 1.53455 | 62.397618 | 2.1875 | 1.985026 | 1.787109 | 1.958334 | 2.411458 |
NVDA | 2000-05-31 | 2.28125 | 2.416667 | 2.28125 | 2.377604 | 2.180981 | 46,953,600 | 2.339193 | 2.241208 | 2.416667 | 2.241208 | 2.254297 | 2.017546 | 1.872031 | 0.240835 | 2.167677 | 2.029316 | 1.882339 | 0.135417 | 0.219821 | 0.21755 | 1.696309 | up | 2.167677 | 2.029316 | 0.138361 | 0.107752 | 0.030608 | 2.499215 | 1.535876 | 65.008367 | 2.1875 | 2.014974 | 1.694662 | 1.98763 | 2.424479 |
NVDA | 2000-06-01 | 2.447917 | 2.470052 | 2.382813 | 2.44401 | 2.241896 | 41,899,200 | 2.436198 | 2.290201 | 2.470052 | 2.290201 | 2.299349 | 2.049121 | 1.88138 | 0.253597 | 2.21019 | 2.060034 | 1.904365 | 0.092448 | 0.210723 | 0.20504 | 1.811313 | up | 2.21019 | 2.060034 | 0.150155 | 0.116233 | 0.033922 | 2.556315 | 1.541928 | 66.866451 | 2.194011 | 2.021485 | 1.66862 | 2.014323 | 2.549479 |
NVDA | 2000-06-02 | 2.494792 | 2.770833 | 2.494792 | 2.740885 | 2.51422 | 59,217,600 | 2.625326 | 2.363199 | 2.770833 | 2.363199 | 2.410026 | 2.094434 | 1.89638 | 0.291402 | 2.291835 | 2.110468 | 1.93717 | 0.326823 | 0.219016 | 0.217218 | 1.981158 | up | 2.291835 | 2.110468 | 0.181368 | 0.12926 | 0.052108 | 2.677237 | 1.51163 | 73.612512 | 2.344401 | 2.171875 | 1.684245 | 2.045573 | 2.755208 |
NVDA | 2000-06-05 | 2.736979 | 2.9375 | 2.627604 | 2.799805 | 2.568267 | 49,190,400 | 2.775472 | 2.494262 | 2.9375 | 2.494262 | 2.530273 | 2.13846 | 1.911855 | 0.32779 | 2.369984 | 2.16153 | 1.970998 | 0.309896 | 0.225507 | 0.226486 | 2.103095 | up | 2.369984 | 2.16153 | 0.208455 | 0.145099 | 0.063356 | 2.794041 | 1.48288 | 74.712922 | 2.429688 | 2.255209 | 1.684245 | 2.079427 | 2.833333 |
NVDA | 2000-06-06 | 2.809896 | 2.914063 | 2.645833 | 2.660156 | 2.440167 | 37,588,800 | 2.757487 | 2.634867 | 2.914063 | 2.634867 | 2.604492 | 2.17902 | 1.92623 | 0.340041 | 2.414626 | 2.198465 | 1.998024 | 0.26823 | 0.228559 | 0.23066 | 2.103095 | up | 2.414626 | 2.198465 | 0.216161 | 0.159311 | 0.05685 | 2.859103 | 1.498937 | 67.525334 | 2.429688 | 2.255209 | 1.69987 | 2.11849 | 3.098958 |
NVDA | 2000-06-07 | 2.640625 | 2.66276 | 2.502604 | 2.541667 | 2.331477 | 33,235,200 | 2.586914 | 2.696177 | 2.696177 | 2.502604 | 2.637305 | 2.214958 | 1.940788 | 0.338403 | 2.434171 | 2.223887 | 2.019344 | 0.160156 | 0.223673 | 0.22361 | 2.103095 | up | 2.434171 | 2.223887 | 0.210284 | 0.169506 | 0.040778 | 2.891763 | 1.538153 | 62.06916 | 2.5 | 2.255209 | 1.75 | 2.143229 | 3.075521 |
NVDA | 2000-06-08 | 2.606771 | 2.609375 | 2.458333 | 2.561198 | 2.349393 | 46,070,400 | 2.558919 | 2.641546 | 2.641546 | 2.458333 | 2.660742 | 2.260856 | 1.958444 | 0.318441 | 2.453714 | 2.248873 | 2.040593 | 0.151042 | 0.218485 | 0.216353 | 2.103095 | up | 2.453714 | 2.248873 | 0.20484 | 0.176573 | 0.028268 | 2.897737 | 1.623975 | 62.605525 | 2.5 | 2.255209 | 1.757162 | 2.15625 | 3.041667 |
NVDA | 2000-06-09 | 2.609375 | 2.75 | 2.570313 | 2.634115 | 2.416279 | 46,728,000 | 2.640951 | 2.600232 | 2.75 | 2.570313 | 2.639388 | 2.306885 | 1.979772 | 0.301233 | 2.481468 | 2.27741 | 2.063868 | 0.188802 | 0.216365 | 0.213598 | 2.103095 | up | 2.481468 | 2.27741 | 0.204058 | 0.18207 | 0.021988 | 2.90935 | 1.704419 | 64.61716 | 2.592448 | 2.255209 | 1.757162 | 2.15625 | 2.981771 |
NVDA | 2000-06-12 | 2.645833 | 2.667969 | 2.505208 | 2.563802 | 2.351781 | 38,001,600 | 2.595703 | 2.620592 | 2.667969 | 2.505208 | 2.592188 | 2.352002 | 1.999876 | 0.264854 | 2.494134 | 2.298624 | 2.083473 | 0.162761 | 0.212536 | 0.208514 | 2.103095 | up | 2.494134 | 2.298624 | 0.19551 | 0.184758 | 0.010753 | 2.881709 | 1.822295 | 61.198364 | 2.609375 | 2.255209 | 1.757162 | 2.15625 | 2.791667 |
NVDA | 2000-06-13 | 2.492188 | 2.645833 | 2.479167 | 2.644531 | 2.425835 | 44,784,000 | 2.56543 | 2.608147 | 2.645833 | 2.479167 | 2.589063 | 2.395426 | 2.017565 | 0.234961 | 2.517272 | 2.324247 | 2.105476 | 0.166666 | 0.20926 | 0.204329 | 2.103095 | up | 2.517272 | 2.324247 | 0.193026 | 0.186411 | 0.006614 | 2.865349 | 1.925504 | 63.580868 | 2.660157 | 2.255209 | 1.785482 | 2.15625 | 2.867188 |
NVDA | 2000-06-14 | 2.69401 | 2.708333 | 2.607096 | 2.641927 | 2.423445 | 27,508,800 | 2.662842 | 2.586789 | 2.708333 | 2.586789 | 2.609115 | 2.429606 | 2.037956 | 0.217071 | 2.53645 | 2.347779 | 2.126513 | 0.101237 | 0.201544 | 0.19402 | 2.103095 | up | 2.53645 | 2.347779 | 0.188671 | 0.186863 | 0.001808 | 2.863748 | 1.995464 | 63.445542 | 2.697917 | 2.255209 | 1.785482 | 2.15625 | 2.903646 |
NVDA | 2000-06-15 | 2.634115 | 2.710938 | 2.492188 | 2.710938 | 2.486749 | 33,859,200 | 2.637045 | 2.624815 | 2.710938 | 2.492188 | 2.639063 | 2.450049 | 2.060924 | 0.223584 | 2.563294 | 2.374679 | 2.149432 | 0.21875 | 0.202773 | 0.196493 | 2.103095 | up | 2.563294 | 2.374679 | 0.188615 | 0.187214 | 0.001401 | 2.897217 | 2.002881 | 65.538908 | 2.697917 | 2.255209 | 1.785482 | 2.15625 | 2.65625 |
NVDA | 2000-06-16 | 2.701172 | 3.125 | 2.700521 | 3.119792 | 2.861791 | 98,784,000 | 2.911621 | 2.63093 | 3.125 | 2.63093 | 2.736198 | 2.498747 | 2.085117 | 0.257353 | 2.648909 | 2.429873 | 2.187485 | 0.424479 | 0.218609 | 0.219292 | 2.254885 | up | 2.648909 | 2.429873 | 0.219037 | 0.193578 | 0.025458 | 3.013453 | 1.98404 | 74.760724 | 2.791667 | 2.348959 | 1.785807 | 2.15625 | 2.557292 |
NVDA | 2000-06-19 | 3.111979 | 3.567708 | 3.033854 | 3.315104 | 3.040951 | 105,216,000 | 3.257161 | 2.771276 | 3.567708 | 2.771276 | 2.886458 | 2.558122 | 2.111445 | 0.300576 | 2.751401 | 2.495446 | 2.231705 | 0.533854 | 0.241126 | 0.250748 | 2.548537 | up | 2.751401 | 2.495446 | 0.255955 | 0.206054 | 0.049902 | 3.159273 | 1.956971 | 77.814901 | 3.013021 | 2.570313 | 1.817057 | 2.15625 | 2.367188 |
NVDA | 2000-06-20 | 3.372396 | 3.411458 | 3.229167 | 3.270833 | 3.000342 | 61,027,200 | 3.320964 | 3.014218 | 3.411458 | 3.014218 | 3.011719 | 2.608382 | 2.134128 | 0.331539 | 2.831313 | 2.552882 | 2.272455 | 0.182291 | 0.236924 | 0.243902 | 2.588606 | up | 2.831313 | 2.552882 | 0.278432 | 0.220529 | 0.057903 | 3.271461 | 1.945303 | 75.582293 | 3.013021 | 2.570313 | 1.817057 | 2.15625 | 2.197917 |
NVDA | 2000-06-21 | 3.220052 | 3.666667 | 3.220052 | 3.602865 | 3.304916 | 61,488,000 | 3.427409 | 3.167591 | 3.666667 | 3.167591 | 3.203906 | 2.676156 | 2.167227 | 0.387656 | 2.950014 | 2.630658 | 2.324628 | 0.446615 | 0.251902 | 0.264174 | 2.650839 | up | 2.950014 | 2.630658 | 0.319356 | 0.240295 | 0.079061 | 3.451468 | 1.900843 | 80.176197 | 3.072917 | 2.75 | 1.78711 | 2.15625 | 2.25 |
NVDA | 2000-06-22 | 3.58724 | 3.661458 | 3.372396 | 3.40625 | 3.12456 | 61,435,200 | 3.506836 | 3.2975 | 3.661458 | 3.2975 | 3.342969 | 2.735531 | 2.198711 | 0.404487 | 3.020204 | 2.688109 | 2.367045 | 0.289062 | 0.254556 | 0.266662 | 2.71694 | up | 3.020204 | 2.688109 | 0.332094 | 0.258655 | 0.07344 | 3.544504 | 1.926557 | 71.587353 | 3.072917 | 2.792318 | 1.799805 | 2.15625 | 2.5 |
NVDA | 2000-06-23 | 3.315104 | 3.356771 | 3.083333 | 3.084635 | 2.829542 | 60,739,200 | 3.209961 | 3.402168 | 3.402168 | 3.083333 | 3.335937 | 2.780387 | 2.227565 | 0.389998 | 3.030116 | 2.717482 | 2.395186 | 0.322917 | 0.259439 | 0.272288 | 2.71694 | up | 3.030116 | 2.717482 | 0.312635 | 0.269451 | 0.043184 | 3.560384 | 2.000391 | 60.222752 | 3.072917 | 2.792318 | 1.915365 | 2.15625 | 2.450521 |
NVDA | 2000-06-26 | 3.145833 | 3.476563 | 3.096354 | 3.457031 | 3.171142 | 61,828,800 | 3.293945 | 3.306064 | 3.476563 | 3.096354 | 3.364323 | 2.843311 | 2.265273 | 0.392698 | 3.095796 | 2.772263 | 2.436827 | 0.391928 | 0.268903 | 0.284252 | 2.71694 | up | 3.095796 | 2.772263 | 0.323532 | 0.280267 | 0.043265 | 3.628706 | 2.057915 | 66.795768 | 3.079428 | 2.792318 | 1.915365 | 2.15625 | 2.5 |
NVDA | 2000-06-27 | 3.427083 | 3.484375 | 2.877604 | 2.96875 | 2.723242 | 60,460,800 | 3.189453 | 3.300005 | 3.484375 | 2.877604 | 3.303906 | 2.877295 | 2.295983 | 0.37102 | 3.07625 | 2.786818 | 2.457686 | 0.606771 | 0.293036 | 0.316504 | 2.71694 | up | 3.07625 | 2.786818 | 0.289432 | 0.2821 | 0.007332 | 3.619335 | 2.135254 | 54.158667 | 3.079428 | 2.792318 | 1.915365 | 2.15625 | 2.609375 |
NVDA | 2000-06-28 | 3.03125 | 3.145833 | 2.770833 | 2.854167 | 2.618134 | 58,660,800 | 2.950521 | 3.244729 | 3.244729 | 2.770833 | 3.154167 | 2.901123 | 2.322936 | 0.352058 | 3.042083 | 2.791807 | 2.473235 | 0.375 | 0.298891 | 0.322353 | 2.71694 | up | 3.042083 | 2.791807 | 0.250277 | 0.275735 | -0.025458 | 3.605239 | 2.197007 | 51.687408 | 3.183594 | 2.794271 | 1.915365 | 2.15625 | 2.65625 |
NVDA | 2000-06-29 | 2.804688 | 2.804688 | 2.395833 | 2.442708 | 2.240702 | 118,488,000 | 2.611979 | 3.097625 | 3.097625 | 2.395833 | 2.961458 | 2.901058 | 2.336322 | 0.352147 | 2.949872 | 2.765947 | 2.472038 | 0.458334 | 0.310279 | 0.335951 | 3.608115 | down | 2.949872 | 2.765947 | 0.183924 | 0.257373 | -0.073449 | 3.605352 | 2.196764 | 43.934766 | 3.03125 | 2.794271 | 1.94987 | 2.15625 | 2.864583 |
NVDA | 2000-06-30 | 2.557292 | 2.692708 | 2.432292 | 2.648438 | 2.429418 | 120,919,200 | 2.582683 | 2.854802 | 2.854802 | 2.432292 | 2.874219 | 2.896436 | 2.355514 | 0.354956 | 2.903497 | 2.757243 | 2.478955 | 0.260416 | 0.306718 | 0.328398 | 3.547694 | down | 2.903497 | 2.757243 | 0.146254 | 0.235149 | -0.088895 | 3.606347 | 2.186524 | 48.124469 | 3.03125 | 2.864584 | 2 | 2.15625 | 2.802083 |
NVDA | 2000-07-03 | 2.666667 | 2.75 | 2.520833 | 2.546875 | 2.336254 | 23,268,000 | 2.621094 | 2.718742 | 2.75 | 2.520833 | 2.692188 | 2.883789 | 2.372858 | 0.362995 | 2.848632 | 2.74166 | 2.481619 | 0.229167 | 0.301178 | 0.318475 | 3.547694 | down | 2.848632 | 2.74166 | 0.106972 | 0.209514 | -0.102542 | 3.609778 | 2.1578 | 46.285571 | 3.03125 | 2.864584 | 2 | 2.139974 | 2.71875 |
NVDA | 2000-07-05 | 2.536458 | 2.541667 | 2.197917 | 2.273438 | 2.085429 | 77,793,600 | 2.38737 | 2.669918 | 2.669918 | 2.197917 | 2.553125 | 2.864453 | 2.3864 | 0.385157 | 2.760141 | 2.706977 | 2.473455 | 0.348958 | 0.304591 | 0.321523 | 3.334361 | down | 2.760141 | 2.706977 | 0.053164 | 0.178244 | -0.12508 | 3.634768 | 2.094139 | 41.669077 | 2.929688 | 2.932292 | 2.065104 | 1.854818 | 2.75 |
NVDA | 2000-07-06 | 2.276042 | 2.494792 | 2.221354 | 2.411458 | 2.212036 | 60,393,600 | 2.350912 | 2.528644 | 2.528644 | 2.221354 | 2.464583 | 2.857943 | 2.399212 | 0.391941 | 2.706497 | 2.685087 | 2.471023 | 0.273438 | 0.302366 | 0.316715 | 3.308217 | down | 2.706497 | 2.685087 | 0.021411 | 0.146877 | -0.125467 | 3.641825 | 2.07406 | 44.668964 | 2.841146 | 2.932292 | 2.086263 | 1.822266 | 2.684896 |
NVDA | 2000-07-07 | 2.5 | 2.541667 | 2.375 | 2.424479 | 2.22398 | 34,656,000 | 2.460287 | 2.439778 | 2.541667 | 2.375 | 2.460938 | 2.851107 | 2.41265 | 0.398526 | 2.66311 | 2.665782 | 2.469198 | 0.166667 | 0.292673 | 0.30171 | 3.308217 | down | 2.66311 | 2.665782 | -0.002672 | 0.116967 | -0.11964 | 3.648159 | 2.054054 | 44.95657 | 2.841146 | 2.932292 | 2.101237 | 1.822266 | 2.710938 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.