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 | 2000-11-29 | 2.174479 | 2.177083 | 1.848958 | 2.010417 | 1.84416 | 63,640,800 | 2.052734 | 2.32058 | 2.32058 | 1.848958 | 2.225911 | 2.59974 | 2.754896 | 0.311653 | 2.388293 | 2.547072 | 2.666952 | 0.328125 | 0.289471 | 0.293604 | 2.893831 | down | 2.388293 | 2.547072 | -0.158779 | -0.099003 | -0.059776 | 3.223045 | 1.976434 | 35.023201 | 2.356771 | 2.591146 | 2.735677 | 2.891927 | 1.692708 |
NVDA | 2000-11-30 | 1.838542 | 1.838542 | 1.515625 | 1.6875 | 1.547948 | 98,162,400 | 1.720052 | 2.186657 | 2.186657 | 1.515625 | 2.110286 | 2.554688 | 2.733177 | 0.372536 | 2.280479 | 2.4834 | 2.628542 | 0.494792 | 0.304137 | 0.313722 | 2.618251 | down | 2.280479 | 2.4834 | -0.202922 | -0.119786 | -0.083135 | 3.29976 | 1.809615 | 29.738225 | 2.183594 | 2.424479 | 2.735677 | 2.891927 | 1.726563 |
NVDA | 2000-12-01 | 1.791667 | 2.03125 | 1.78125 | 1.854167 | 1.700832 | 78,408,000 | 1.864584 | 1.953355 | 2.03125 | 1.78125 | 2.001953 | 2.508073 | 2.712409 | 0.39937 | 2.214892 | 2.436791 | 2.598175 | 0.34375 | 0.306967 | 0.316725 | 2.618251 | down | 2.214892 | 2.436791 | -0.221898 | -0.140209 | -0.081689 | 3.306813 | 1.709332 | 35.175367 | 2.049479 | 2.424479 | 2.735677 | 2.891927 | 1.846354 |
NVDA | 2000-12-04 | 1.865885 | 1.927083 | 1.739583 | 1.882813 | 1.727109 | 47,426,400 | 1.853841 | 1.908969 | 1.927083 | 1.739583 | 1.915495 | 2.453776 | 2.691211 | 0.407185 | 2.163803 | 2.395755 | 2.570121 | 0.1875 | 0.298433 | 0.303803 | 2.618251 | down | 2.163803 | 2.395755 | -0.231952 | -0.158557 | -0.073394 | 3.268147 | 1.639405 | 36.090774 | 2.049479 | 2.424479 | 2.735677 | 2.891927 | 2 |
NVDA | 2000-12-05 | 2.015625 | 2.088542 | 1.828125 | 2.005208 | 1.839382 | 99,722,400 | 1.984375 | 1.881405 | 2.088542 | 1.828125 | 1.888021 | 2.394141 | 2.668242 | 0.378817 | 2.139404 | 2.366826 | 2.547968 | 0.260417 | 0.295718 | 0.299464 | 2.618251 | down | 2.139404 | 2.366826 | -0.227422 | -0.17233 | -0.055091 | 3.151774 | 1.636507 | 39.990031 | 2.049479 | 2.424479 | 2.735677 | 2.891927 | 1.958333 |
NVDA | 2000-12-06 | 1.966146 | 2.020833 | 1.708333 | 1.71875 | 1.576613 | 95,092,800 | 1.853516 | 1.93289 | 2.020833 | 1.708333 | 1.829688 | 2.33099 | 2.638034 | 0.38097 | 2.074688 | 2.31882 | 2.515449 | 0.3125 | 0.296917 | 0.300768 | 2.618251 | down | 2.074688 | 2.31882 | -0.244132 | -0.186691 | -0.057441 | 3.092929 | 1.56905 | 34.660009 | 2.049479 | 2.424479 | 2.735677 | 2.891927 | 1.804688 |
NVDA | 2000-12-07 | 1.635417 | 1.778646 | 1.546875 | 1.6875 | 1.547948 | 78,518,400 | 1.66211 | 1.893203 | 1.893203 | 1.546875 | 1.829688 | 2.270703 | 2.603659 | 0.382712 | 2.015121 | 2.272056 | 2.482981 | 0.231771 | 0.292263 | 0.293868 | 2.544364 | down | 2.015121 | 2.272056 | -0.256935 | -0.20074 | -0.056196 | 3.036127 | 1.50528 | 34.125652 | 2.049479 | 2.424479 | 2.774089 | 2.891927 | 1.869792 |
NVDA | 2000-12-08 | 1.861979 | 2.083333 | 1.688151 | 2.072917 | 1.901491 | 85,339,200 | 1.926595 | 1.777656 | 2.083333 | 1.688151 | 1.873438 | 2.244792 | 2.574909 | 0.377381 | 2.024012 | 2.257305 | 2.4669 | 0.395833 | 0.299661 | 0.304064 | 2.544364 | down | 2.024012 | 2.257305 | -0.233292 | -0.20725 | -0.026042 | 2.999553 | 1.490031 | 45.322107 | 1.945313 | 2.424479 | 2.774089 | 2.891927 | 2.228516 |
NVDA | 2000-12-11 | 2.005208 | 2.114583 | 1.953125 | 2.072917 | 1.901491 | 75,763,200 | 2.036458 | 1.852126 | 2.114583 | 1.852126 | 1.911458 | 2.225912 | 2.548138 | 0.375989 | 2.031536 | 2.243646 | 2.45145 | 0.161458 | 0.28979 | 0.289804 | 2.544364 | down | 2.031536 | 2.243646 | -0.21211 | -0.208222 | -0.003888 | 2.97789 | 1.473933 | 45.322107 | 1.846354 | 2.424479 | 2.767578 | 2.891927 | 2.169271 |
NVDA | 2000-12-12 | 2.020833 | 2.057292 | 1.947917 | 2.015625 | 1.848937 | 40,951,200 | 2.010417 | 1.944292 | 2.057292 | 1.944292 | 1.913542 | 2.203646 | 2.521836 | 0.374521 | 2.029088 | 2.226756 | 2.434358 | 0.125 | 0.278019 | 0.273323 | 2.544364 | down | 2.029088 | 2.226756 | -0.197668 | -0.206111 | 0.008444 | 2.952689 | 1.454603 | 44.031887 | 1.815104 | 2.424479 | 2.787109 | 2.891927 | 2.083333 |
NVDA | 2000-12-13 | 2.007813 | 2.041667 | 1.822917 | 1.859375 | 1.705609 | 67,507,200 | 1.932943 | 1.977354 | 2.041667 | 1.822917 | 1.941667 | 2.151042 | 2.496003 | 0.342379 | 2.002979 | 2.199542 | 2.41181 | 0.21875 | 0.273785 | 0.267866 | 2.544364 | down | 2.002979 | 2.199542 | -0.196564 | -0.204202 | 0.007638 | 2.835799 | 1.466284 | 40.634395 | 1.830729 | 2.330729 | 2.865234 | 2.891927 | 2.291016 |
NVDA | 2000-12-14 | 1.846354 | 1.861979 | 1.6875 | 1.731771 | 1.588557 | 56,901,600 | 1.781901 | 1.955149 | 1.955149 | 1.6875 | 1.950521 | 2.093978 | 2.468346 | 0.30921 | 1.961254 | 2.164893 | 2.385142 | 0.174479 | 0.266692 | 0.258527 | 2.544364 | down | 1.961254 | 2.164893 | -0.203638 | -0.204089 | 0.000451 | 2.712399 | 1.475557 | 38.05214 | 1.830729 | 2.265625 | 2.810547 | 2.891927 | 2.28125 |
NVDA | 2000-12-15 | 1.622396 | 1.723958 | 1.552083 | 1.559896 | 1.430896 | 109,442,400 | 1.614583 | 1.868525 | 1.868525 | 1.552083 | 1.847917 | 2.037337 | 2.438711 | 0.297287 | 1.899507 | 2.120078 | 2.352779 | 0.179688 | 0.260477 | 0.250643 | 2.389951 | down | 1.899507 | 2.120078 | -0.220571 | -0.207386 | -0.013186 | 2.631912 | 1.442763 | 34.840527 | 1.830729 | 2.233073 | 2.806641 | 2.891927 | 2.052083 |
NVDA | 2000-12-18 | 1.625 | 1.666667 | 1.588542 | 1.611328 | 1.478075 | 65,887,200 | 1.622884 | 1.741554 | 1.741554 | 1.588542 | 1.755599 | 1.985872 | 2.413906 | 0.275659 | 1.855172 | 2.082393 | 2.323703 | 0.106771 | 0.249498 | 0.236256 | 2.336373 | down | 1.855172 | 2.082393 | -0.227221 | -0.211353 | -0.015869 | 2.53719 | 1.434555 | 36.565858 | 1.830729 | 2.233073 | 2.806641 | 2.891927 | 2.117188 |
NVDA | 2000-12-19 | 1.635417 | 1.78125 | 1.458333 | 1.489583 | 1.366398 | 94,620,000 | 1.591146 | 1.682219 | 1.78125 | 1.458333 | 1.650391 | 1.938477 | 2.385417 | 0.275411 | 1.798927 | 2.038481 | 2.290992 | 0.322917 | 0.254743 | 0.244922 | 2.336373 | down | 1.798927 | 2.038481 | -0.239554 | -0.216993 | -0.022561 | 2.489299 | 1.387654 | 34.253763 | 1.786458 | 2.204427 | 2.810547 | 2.891927 | 2.127604 |
NVDA | 2000-12-20 | 1.414063 | 1.619792 | 1.255208 | 1.328125 | 1.218292 | 110,539,200 | 1.404297 | 1.636682 | 1.636682 | 1.255208 | 1.544141 | 1.885352 | 2.358125 | 0.28588 | 1.726496 | 1.985862 | 2.253233 | 0.364584 | 0.262588 | 0.256888 | 2.208165 | down | 1.726496 | 1.985862 | -0.259366 | -0.225468 | -0.033898 | 2.457112 | 1.313591 | 31.416613 | 1.684896 | 2.102865 | 2.776693 | 2.891927 | 2.174479 |
NVDA | 2000-12-21 | 1.309896 | 1.489583 | 1.145833 | 1.161458 | 1.065408 | 84,525,600 | 1.276693 | 1.52049 | 1.52049 | 1.145833 | 1.430078 | 1.830143 | 2.327031 | 0.313828 | 1.639567 | 1.924795 | 2.210418 | 0.34375 | 0.268386 | 0.265575 | 2.114432 | down | 1.639567 | 1.924795 | -0.285228 | -0.23742 | -0.047808 | 2.4578 | 1.202486 | 28.767776 | 1.630208 | 2.048177 | 2.776693 | 2.891927 | 2.151042 |
NVDA | 2000-12-22 | 1.255208 | 1.59375 | 1.255208 | 1.460938 | 1.340122 | 94,908,000 | 1.391276 | 1.398591 | 1.59375 | 1.255208 | 1.410286 | 1.783399 | 2.304063 | 0.294143 | 1.612086 | 1.890435 | 2.181027 | 0.432292 | 0.280093 | 0.282246 | 2.114432 | down | 1.612086 | 1.890435 | -0.27835 | -0.245606 | -0.032744 | 2.371685 | 1.195112 | 38.75944 | 1.601563 | 2.005208 | 2.776693 | 2.891927 | 2.162109 |
NVDA | 2000-12-26 | 1.479167 | 1.494792 | 1.307292 | 1.401042 | 1.285179 | 34,382,400 | 1.420573 | 1.394934 | 1.494792 | 1.307292 | 1.368229 | 1.737695 | 2.277813 | 0.277735 | 1.579618 | 1.854184 | 2.150439 | 0.1875 | 0.273479 | 0.272772 | 2.114432 | down | 1.579618 | 1.854184 | -0.274567 | -0.251398 | -0.023169 | 2.293165 | 1.182226 | 37.622789 | 1.59375 | 1.998698 | 2.776693 | 2.891927 | 1.953125 |
NVDA | 2000-12-27 | 1.385417 | 1.552083 | 1.328125 | 1.494792 | 1.371176 | 33,945,600 | 1.440104 | 1.407753 | 1.552083 | 1.328125 | 1.369271 | 1.705306 | 2.254688 | 0.265537 | 1.566567 | 1.827562 | 2.124727 | 0.223958 | 0.269942 | 0.26789 | 2.114432 | down | 1.566567 | 1.827562 | -0.260995 | -0.253317 | -0.007678 | 2.23638 | 1.174233 | 40.560976 | 1.503906 | 1.864583 | 2.729818 | 2.891927 | 1.950521 |
NVDA | 2000-12-28 | 1.434896 | 1.541667 | 1.411458 | 1.502604 | 1.378342 | 41,923,200 | 1.472656 | 1.423929 | 1.541667 | 1.411458 | 1.404167 | 1.679915 | 2.235573 | 0.259025 | 1.556727 | 1.803491 | 2.10033 | 0.130209 | 0.259961 | 0.254122 | 2.114432 | down | 1.556727 | 1.803491 | -0.246764 | -0.252007 | 0.005242 | 2.197966 | 1.161865 | 40.811165 | 1.463542 | 1.864583 | 2.697266 | 2.891927 | 1.960938 |
NVDA | 2000-12-29 | 1.5 | 1.549479 | 1.333333 | 1.365234 | 1.252332 | 49,516,800 | 1.437012 | 1.448293 | 1.549479 | 1.333333 | 1.444922 | 1.663802 | 2.214492 | 0.268383 | 1.527266 | 1.771028 | 2.071503 | 0.216146 | 0.256832 | 0.250325 | 2.114432 | down | 1.527266 | 1.771028 | -0.243761 | -0.250358 | 0.006596 | 2.200569 | 1.127036 | 37.798274 | 1.463542 | 1.864583 | 2.68099 | 2.891927 | 1.869792 |
NVDA | 2001-01-02 | 1.375 | 1.393229 | 1.242188 | 1.247396 | 1.144239 | 29,080,800 | 1.314453 | 1.442652 | 1.442652 | 1.242188 | 1.402214 | 1.633464 | 2.186367 | 0.279784 | 1.484209 | 1.73224 | 2.039185 | 0.151041 | 0.249275 | 0.240396 | 2.038897 | down | 1.484209 | 1.73224 | -0.248031 | -0.249892 | 0.001861 | 2.193033 | 1.073895 | 35.385025 | 1.463542 | 1.864583 | 2.654297 | 2.880209 | 1.859375 |
NVDA | 2001-01-03 | 1.208333 | 1.643229 | 1.177083 | 1.630208 | 1.495393 | 91,036,800 | 1.414713 | 1.378553 | 1.643229 | 1.177083 | 1.448047 | 1.620833 | 2.160951 | 0.273568 | 1.506671 | 1.724682 | 2.023147 | 0.466146 | 0.264766 | 0.262971 | 2.038897 | down | 1.506671 | 1.724682 | -0.218012 | -0.243516 | 0.025505 | 2.16797 | 1.073697 | 47.182584 | 1.394531 | 1.864583 | 2.654297 | 2.880209 | 1.846354 |
NVDA | 2001-01-04 | 1.601563 | 1.859375 | 1.557292 | 1.817708 | 1.667387 | 81,544,800 | 1.708985 | 1.396633 | 1.859375 | 1.396633 | 1.51263 | 1.611458 | 2.140586 | 0.2627 | 1.554523 | 1.731573 | 2.01509 | 0.302083 | 0.267431 | 0.266882 | 2.038897 | down | 1.554523 | 1.731573 | -0.177051 | -0.230223 | 0.053173 | 2.136858 | 1.086059 | 51.822436 | 1.502604 | 1.760417 | 2.654297 | 2.880209 | 1.796875 |
NVDA | 2001-01-05 | 1.802083 | 1.809896 | 1.510417 | 1.545573 | 1.417758 | 43,276,800 | 1.666992 | 1.552809 | 1.809896 | 1.510417 | 1.521224 | 1.6028 | 2.116602 | 0.26183 | 1.553146 | 1.717795 | 1.996678 | 0.307291 | 0.270279 | 0.270923 | 2.038897 | down | 1.553146 | 1.717795 | -0.16465 | -0.217108 | 0.052459 | 2.126459 | 1.07914 | 45.565889 | 1.518229 | 1.661458 | 2.616537 | 2.842448 | 1.851563 |
NVDA | 2001-01-08 | 1.502604 | 1.760417 | 1.502604 | 1.692708 | 1.552724 | 57,376,800 | 1.614583 | 1.6099 | 1.760417 | 1.502604 | 1.586719 | 1.60306 | 2.100352 | 0.261921 | 1.574617 | 1.715937 | 1.984758 | 0.257813 | 0.269388 | 0.269612 | 2.038897 | down | 1.574617 | 1.715937 | -0.14132 | -0.201951 | 0.060631 | 2.126902 | 1.079218 | 49.141088 | 1.518229 | 1.630208 | 2.473958 | 2.721354 | 1.986979 |
NVDA | 2001-01-09 | 1.716146 | 1.760417 | 1.632813 | 1.726563 | 1.58378 | 30,290,400 | 1.708985 | 1.612242 | 1.760417 | 1.612242 | 1.682552 | 1.585742 | 2.082643 | 0.23973 | 1.597993 | 1.716724 | 1.974632 | 0.127604 | 0.259261 | 0.255411 | 2.038897 | down | 1.597993 | 1.716724 | -0.118731 | -0.185307 | 0.066576 | 2.065202 | 1.106282 | 49.955561 | 1.518229 | 1.630208 | 2.304037 | 2.554688 | 2.351563 |
NVDA | 2001-01-10 | 1.638021 | 1.854167 | 1.598958 | 1.846354 | 1.693664 | 39,292,800 | 1.734375 | 1.660613 | 1.854167 | 1.598958 | 1.725781 | 1.574414 | 2.068529 | 0.220042 | 1.636203 | 1.726326 | 1.969602 | 0.255209 | 0.258971 | 0.255391 | 2.038897 | down | 1.636203 | 1.726326 | -0.090124 | -0.16627 | 0.076146 | 2.014498 | 1.13433 | 52.833797 | 1.518229 | 1.630208 | 2.236979 | 2.554688 | 2.479167 |
NVDA | 2001-01-11 | 1.802083 | 2.078125 | 1.770833 | 2 | 1.834605 | 44,764,800 | 1.91276 | 1.697494 | 2.078125 | 1.697494 | 1.76224 | 1.573633 | 2.061081 | 0.218415 | 1.692171 | 1.746598 | 1.970794 | 0.307292 | 0.262423 | 0.260581 | 2.038897 | down | 1.692171 | 1.746598 | -0.054427 | -0.143902 | 0.089474 | 2.010462 | 1.136803 | 56.305029 | 1.627604 | 1.630208 | 2.236979 | 2.554688 | 2.231771 |
NVDA | 2001-01-12 | 2.033854 | 2.15625 | 1.9375 | 1.958333 | 1.796383 | 66,900,000 | 2.021484 | 1.805127 | 2.15625 | 1.805127 | 1.844792 | 1.578581 | 2.048464 | 0.22621 | 1.733119 | 1.762283 | 1.970305 | 0.21875 | 0.259303 | 0.256398 | 2.038897 | down | 1.733119 | 1.762283 | -0.029163 | -0.120954 | 0.091791 | 2.031001 | 1.12616 | 55.120297 | 1.666667 | 1.651042 | 2.236979 | 2.554688 | 2.333333 |
NVDA | 2001-01-16 | 1.96875 | 1.96875 | 1.773438 | 1.804688 | 1.655444 | 41,498,400 | 1.878907 | 1.913306 | 1.96875 | 1.773438 | 1.867188 | 1.582227 | 2.032786 | 0.229375 | 1.74413 | 1.765424 | 1.96381 | 0.195312 | 0.254732 | 0.25029 | 2.038897 | down | 1.74413 | 1.765424 | -0.021294 | -0.101022 | 0.079728 | 2.040976 | 1.123477 | 50.869764 | 1.666667 | 1.651042 | 2.236979 | 2.554688 | 2.432292 |
NVDA | 2001-01-17 | 1.942708 | 2 | 1.861979 | 1.869792 | 1.715164 | 59,258,400 | 1.91862 | 1.896106 | 2 | 1.861979 | 1.895833 | 1.597721 | 2.014453 | 0.238088 | 1.763463 | 1.773155 | 1.960123 | 0.195312 | 0.250488 | 0.244792 | 2.038897 | down | 1.763463 | 1.773155 | -0.009692 | -0.082756 | 0.073064 | 2.073898 | 1.121545 | 52.539835 | 1.829427 | 1.651042 | 2.236979 | 2.554688 | 2.264323 |
NVDA | 2001-01-18 | 1.869792 | 2.28125 | 1.828125 | 2.228516 | 2.044223 | 94,816,800 | 2.051921 | 1.907363 | 2.28125 | 1.828125 | 1.972266 | 1.628581 | 1.999648 | 0.276796 | 1.835009 | 1.806885 | 1.970649 | 0.453125 | 0.264962 | 0.265625 | 1.277681 | up | 1.835009 | 1.806885 | 0.028124 | -0.06058 | 0.088704 | 2.182173 | 1.074988 | 60.506084 | 1.891927 | 1.713542 | 2.184896 | 2.554688 | 2.213542 |
NVDA | 2001-01-19 | 2.291667 | 2.375 | 2.135417 | 2.169271 | 1.989877 | 101,870,400 | 2.242839 | 1.979642 | 2.375 | 1.979642 | 2.00612 | 1.662565 | 1.979076 | 0.299617 | 1.886434 | 1.833729 | 1.978438 | 0.239583 | 0.263149 | 0.263021 | 1.466146 | up | 1.886434 | 1.833729 | 0.052706 | -0.037923 | 0.090628 | 2.261799 | 1.063332 | 58.752106 | 1.938802 | 1.760417 | 2.135417 | 2.554688 | 2.080729 |
NVDA | 2001-01-22 | 2.104167 | 2.1875 | 2.023438 | 2.083333 | 1.911046 | 37,771,200 | 2.09961 | 2.11124 | 2.1875 | 2.023438 | 2.03112 | 1.700326 | 1.961107 | 0.302821 | 1.916726 | 1.852218 | 1.982551 | 0.164062 | 0.256072 | 0.253125 | 1.466146 | up | 1.916726 | 1.852218 | 0.064508 | -0.017437 | 0.081945 | 2.305968 | 1.094683 | 56.206845 | 1.986979 | 1.760417 | 2.119792 | 2.554688 | 1.861979 |
NVDA | 2001-01-23 | 2.057292 | 2.333333 | 2.046875 | 2.291016 | 2.101554 | 43,363,200 | 2.182129 | 2.105425 | 2.333333 | 2.046875 | 2.128386 | 1.756803 | 1.949063 | 0.302364 | 1.974309 | 1.884721 | 1.994648 | 0.286458 | 0.258242 | 0.256458 | 1.466146 | up | 1.974309 | 1.884721 | 0.089588 | 0.003968 | 0.08562 | 2.361531 | 1.152076 | 60.644144 | 1.986979 | 1.760417 | 2.080729 | 2.554688 | 2.009115 |
NVDA | 2001-01-24 | 2.289063 | 2.3125 | 2.148438 | 2.28125 | 2.092596 | 45,172,800 | 2.257813 | 2.143777 | 2.3125 | 2.143777 | 2.210677 | 1.797819 | 1.942865 | 0.315471 | 2.021531 | 1.914094 | 2.005887 | 0.164062 | 0.251515 | 0.247219 | 1.488813 | up | 2.021531 | 1.914094 | 0.107437 | 0.024662 | 0.082775 | 2.428761 | 1.166877 | 60.33456 | 2.072917 | 1.760417 | 2.048177 | 2.445313 | 1.815755 |
NVDA | 2001-01-25 | 2.203125 | 2.208333 | 2.005208 | 2.052083 | 1.88238 | 44,001,600 | 2.117187 | 2.200795 | 2.208333 | 2.005208 | 2.175391 | 1.830371 | 1.934896 | 0.305816 | 2.026231 | 1.924315 | 2.007699 | 0.276042 | 0.253267 | 0.250101 | 1.488813 | up | 2.026231 | 1.924315 | 0.101916 | 0.040113 | 0.061803 | 2.442002 | 1.21874 | 53.44042 | 2.074219 | 1.760417 | 2.031901 | 2.424479 | 1.833333 |
NVDA | 2001-01-26 | 1.9375 | 2.141927 | 1.923177 | 2.117188 | 1.942101 | 25,924,800 | 2.029948 | 2.158991 | 2.158991 | 1.923177 | 2.164974 | 1.861491 | 1.928021 | 0.301507 | 2.040225 | 1.938602 | 2.011992 | 0.21875 | 0.250801 | 0.246966 | 1.488813 | up | 2.040225 | 1.938602 | 0.101622 | 0.052415 | 0.049208 | 2.464505 | 1.258477 | 55.013123 | 2.074219 | 1.760417 | 2.031901 | 2.424479 | 2.010417 |
NVDA | 2001-01-29 | 2.052083 | 2.130208 | 1.979167 | 2.127604 | 1.951656 | 35,416,800 | 2.072266 | 2.09447 | 2.130208 | 1.979167 | 2.173828 | 1.892741 | 1.912344 | 0.294664 | 2.053668 | 1.952602 | 2.016526 | 0.151041 | 0.243676 | 0.237373 | 1.488813 | up | 2.053668 | 1.952602 | 0.101065 | 0.062145 | 0.03892 | 2.482068 | 1.303413 | 55.273423 | 2.101563 | 1.760417 | 1.995443 | 2.395833 | 2.171875 |
NVDA | 2001-01-30 | 2.161458 | 2.220052 | 2.119792 | 2.174479 | 1.994654 | 24,372,000 | 2.168945 | 2.083368 | 2.220052 | 2.083368 | 2.150521 | 1.933203 | 1.898372 | 0.273195 | 2.072254 | 1.969038 | 2.02272 | 0.10026 | 0.233432 | 0.223662 | 1.498936 | up | 2.072254 | 1.969038 | 0.103216 | 0.070359 | 0.032857 | 2.479594 | 1.386813 | 56.493447 | 2.101563 | 1.760417 | 1.89388 | 2.294271 | 2.244792 |
NVDA | 2001-01-31 | 2.177083 | 2.260417 | 2.104167 | 2.151042 | 1.973156 | 35,834,400 | 2.173177 | 2.126156 | 2.260417 | 2.104167 | 2.124479 | 1.978385 | 1.887539 | 0.224121 | 2.084375 | 1.982519 | 2.027753 | 0.15625 | 0.227919 | 0.216921 | 1.531529 | up | 2.084375 | 1.982519 | 0.101856 | 0.076659 | 0.025197 | 2.426627 | 1.530144 | 55.67571 | 2.149089 | 1.776042 | 1.839193 | 2.239583 | 2.085938 |
NVDA | 2001-02-01 | 2.151042 | 2.177083 | 2.057292 | 2.162109 | 1.983307 | 37,185,600 | 2.136882 | 2.149667 | 2.177083 | 2.057292 | 2.146484 | 2.004981 | 1.877969 | 0.211853 | 2.096334 | 1.995822 | 2.033022 | 0.119791 | 0.220195 | 0.207208 | 1.531529 | up | 2.096334 | 1.995822 | 0.100512 | 0.081429 | 0.019083 | 2.428686 | 1.581275 | 55.999591 | 2.128255 | 1.776042 | 1.803385 | 2.239583 | 2.010417 |
NVDA | 2001-02-02 | 2.164063 | 2.213542 | 1.9375 | 1.953125 | 1.791605 | 32,052,000 | 2.067058 | 2.143274 | 2.213542 | 1.9375 | 2.113672 | 2.011751 | 1.868281 | 0.207675 | 2.074302 | 1.99266 | 2.029888 | 0.276042 | 0.224184 | 0.214091 | 1.531529 | up | 2.074302 | 1.99266 | 0.081643 | 0.081472 | 0.000171 | 2.427102 | 1.596401 | 48.75476 | 2.128255 | 1.776042 | 1.796224 | 2.239583 | 2.25 |
NVDA | 2001-02-05 | 1.950521 | 1.963542 | 1.835938 | 1.950521 | 1.789217 | 36,758,400 | 1.925131 | 2.105166 | 2.105166 | 1.835938 | 2.078255 | 2.031999 | 1.859479 | 0.177361 | 2.055259 | 1.989538 | 2.026776 | 0.127604 | 0.217286 | 0.205443 | 1.531529 | up | 2.055259 | 1.989538 | 0.065721 | 0.078322 | -0.012601 | 2.38672 | 1.677277 | 48.670267 | 2.074219 | 1.776042 | 1.684245 | 2.239583 | 2.377604 |
NVDA | 2001-02-06 | 1.914063 | 2 | 1.909505 | 1.960938 | 1.798773 | 25,044,000 | 1.946127 | 2.015148 | 2.015148 | 1.909505 | 2.035547 | 2.04541 | 1.853385 | 0.159607 | 2.040748 | 1.98742 | 2.024194 | 0.090495 | 0.208229 | 0.193948 | 1.531529 | up | 2.040748 | 1.98742 | 0.053328 | 0.073323 | -0.019995 | 2.364625 | 1.726196 | 49.050656 | 2.048178 | 1.776042 | 1.664062 | 2.239583 | 2.494792 |
NVDA | 2001-02-07 | 1.947917 | 1.963542 | 1.765625 | 1.869792 | 1.715164 | 72,038,400 | 1.886719 | 1.980637 | 1.980637 | 1.765625 | 1.979297 | 2.052572 | 1.842865 | 0.147285 | 2.014447 | 1.978706 | 2.018139 | 0.197917 | 0.207493 | 0.194345 | 1.531529 | up | 2.014447 | 1.978706 | 0.035741 | 0.065806 | -0.030066 | 2.347142 | 1.758001 | 45.849044 | 2.013021 | 1.776042 | 1.664062 | 2.239583 | 2.484375 |
NVDA | 2001-02-08 | 1.880208 | 1.986979 | 1.851563 | 1.859375 | 1.705609 | 38,428,800 | 1.894531 | 1.933678 | 1.986979 | 1.851563 | 1.91875 | 2.053223 | 1.83375 | 0.146352 | 1.99059 | 1.969867 | 2.011913 | 0.135416 | 0.202344 | 0.188452 | 1.531529 | up | 1.99059 | 1.969867 | 0.020723 | 0.05679 | -0.036067 | 2.345926 | 1.760519 | 45.483644 | 2.013021 | 1.776042 | 1.664062 | 2.239583 | 2.627604 |
NVDA | 2001-02-09 | 1.84375 | 1.856771 | 1.778646 | 1.846354 | 1.693664 | 25,960,800 | 1.83138 | 1.914105 | 1.914105 | 1.778646 | 1.897396 | 2.04554 | 1.827826 | 0.153166 | 1.9684 | 1.960718 | 2.005421 | 0.080729 | 0.193658 | 0.17768 | 1.531529 | up | 1.9684 | 1.960718 | 0.007682 | 0.046968 | -0.039286 | 2.351873 | 1.739208 | 45.000868 | 2.013021 | 1.938802 | 1.629557 | 2.239583 | 2.382813 |
NVDA | 2001-02-12 | 1.825521 | 1.846354 | 1.708333 | 1.796875 | 1.648277 | 35,433,600 | 1.794271 | 1.872742 | 1.872742 | 1.708333 | 1.866667 | 2.037468 | 1.823555 | 0.162005 | 1.942011 | 1.948581 | 1.997242 | 0.138021 | 0.189684 | 0.173714 | 1.531529 | up | 1.942011 | 1.948581 | -0.00657 | 0.03626 | -0.042831 | 2.361477 | 1.713458 | 43.127571 | 1.984375 | 1.938802 | 1.63151 | 2.239583 | 2.559896 |
NVDA | 2001-02-13 | 1.830729 | 1.9375 | 1.809896 | 1.851563 | 1.698443 | 46,773,600 | 1.857422 | 1.833507 | 1.9375 | 1.809896 | 1.844792 | 2.039811 | 1.826836 | 0.158767 | 1.928096 | 1.941395 | 1.991529 | 0.140625 | 0.186179 | 0.170405 | 1.531529 | up | 1.928096 | 1.941395 | -0.013299 | 0.026349 | -0.039647 | 2.357344 | 1.722278 | 45.812547 | 1.960938 | 1.938802 | 1.589844 | 2.239583 | 2.817708 |
NVDA | 2001-02-14 | 1.828125 | 2.041667 | 1.75 | 1.986979 | 1.82266 | 69,088,800 | 1.901693 | 1.845464 | 2.041667 | 1.75 | 1.868229 | 2.045671 | 1.829492 | 0.15426 | 1.937155 | 1.944772 | 1.991351 | 0.291667 | 0.193714 | 0.182531 | 1.531529 | up | 1.937155 | 1.944772 | -0.007616 | 0.019556 | -0.027172 | 2.354191 | 1.73715 | 51.871574 | 1.960938 | 1.986979 | 1.574219 | 2.239583 | 2.791667 |
NVDA | 2001-02-15 | 2.260417 | 2.390625 | 2.244792 | 2.351563 | 2.157094 | 110,851,200 | 2.311849 | 1.873579 | 2.390625 | 1.873579 | 1.966667 | 2.051823 | 1.838867 | 0.164078 | 2.00091 | 1.974904 | 2.005477 | 0.403646 | 0.208709 | 0.204643 | 1.703781 | up | 2.00091 | 1.974904 | 0.026006 | 0.020846 | 0.00516 | 2.379978 | 1.723668 | 63.654786 | 2.049479 | 1.994792 | 1.574219 | 2.239583 | 2.942708 |
NVDA | 2001-02-16 | 2.231771 | 2.541667 | 2.229167 | 2.479167 | 2.274146 | 108,117,600 | 2.370443 | 2.092714 | 2.541667 | 2.092714 | 2.093229 | 2.067318 | 1.848346 | 0.188559 | 2.074488 | 2.012257 | 2.024053 | 0.3125 | 0.216123 | 0.215428 | 1.739132 | up | 2.074488 | 2.012257 | 0.062231 | 0.029123 | 0.033108 | 2.444436 | 1.6902 | 66.725407 | 2.125 | 2.125 | 1.574219 | 2.239583 | 2.835938 |
NVDA | 2001-02-20 | 2.416667 | 2.46875 | 2.229167 | 2.231771 | 2.047209 | 70,130,400 | 2.336589 | 2.231578 | 2.46875 | 2.229167 | 2.180209 | 2.07474 | 1.858607 | 0.19211 | 2.098685 | 2.028517 | 2.032199 | 0.25 | 0.218543 | 0.218885 | 1.739132 | up | 2.098685 | 2.028517 | 0.070168 | 0.037332 | 0.032836 | 2.458961 | 1.690519 | 56.720128 | 2.125 | 2.125 | 1.628906 | 2.239583 | 2.837891 |
NVDA | 2001-02-21 | 2.148438 | 2.427083 | 2.125 | 2.333333 | 2.140373 | 64,651,200 | 2.258464 | 2.284084 | 2.427083 | 2.125 | 2.276563 | 2.076856 | 1.871524 | 0.194832 | 2.134785 | 2.051096 | 2.044008 | 0.302083 | 0.22451 | 0.227205 | 1.739132 | up | 2.134785 | 2.051096 | 0.083689 | 0.046603 | 0.037086 | 2.466519 | 1.687192 | 59.410863 | 2.125 | 2.125 | 1.658854 | 2.239583 | 2.880208 |
NVDA | 2001-02-22 | 2.320313 | 2.5 | 2.25 | 2.432292 | 2.231146 | 81,530,400 | 2.375651 | 2.271274 | 2.5 | 2.25 | 2.365625 | 2.084408 | 1.878711 | 0.20579 | 2.180555 | 2.079333 | 2.059235 | 0.25 | 0.226331 | 0.229485 | 1.739132 | up | 2.180555 | 2.079333 | 0.101222 | 0.057527 | 0.043695 | 2.495989 | 1.672827 | 61.896613 | 2.125 | 2.125 | 1.658854 | 2.239583 | 2.705078 |
NVDA | 2001-02-23 | 2.419271 | 2.458333 | 2.1875 | 2.264323 | 2.077069 | 103,466,400 | 2.332357 | 2.323462 | 2.458333 | 2.1875 | 2.348177 | 2.09502 | 1.882539 | 0.209475 | 2.193443 | 2.093036 | 2.067277 | 0.270833 | 0.229509 | 0.23362 | 1.739132 | up | 2.193443 | 2.093036 | 0.100407 | 0.066103 | 0.034304 | 2.51397 | 1.676069 | 55.665157 | 2.125 | 2.125 | 1.740234 | 2.239583 | 2.591146 |
NVDA | 2001-02-26 | 2.197917 | 2.260417 | 2.117188 | 2.213542 | 2.030486 | 75,182,400 | 2.197266 | 2.32791 | 2.32791 | 2.117188 | 2.295052 | 2.099837 | 1.886497 | 0.211113 | 2.196535 | 2.101962 | 2.073013 | 0.147135 | 0.223625 | 0.224971 | 1.739132 | up | 2.196535 | 2.101962 | 0.094573 | 0.071797 | 0.022776 | 2.522064 | 1.67761 | 53.898485 | 2.145834 | 2.125 | 1.802734 | 2.239583 | 2.677083 |
NVDA | 2001-02-27 | 2.158854 | 2.244792 | 2.067708 | 2.080729 | 1.908657 | 53,383,200 | 2.138021 | 2.262588 | 2.262588 | 2.067708 | 2.264844 | 2.097494 | 1.890925 | 0.211049 | 2.178719 | 2.100389 | 2.073316 | 0.177084 | 0.220301 | 0.220182 | 1.739132 | up | 2.178719 | 2.100389 | 0.078329 | 0.073103 | 0.005226 | 2.519592 | 1.675395 | 49.475768 | 2.145834 | 2.125 | 1.849609 | 2.239583 | 2.401042 |
NVDA | 2001-02-28 | 2.065104 | 2.1875 | 1.822917 | 1.861979 | 1.707997 | 78,405,600 | 1.984375 | 2.200304 | 2.200304 | 1.822917 | 2.170573 | 2.081869 | 1.893529 | 0.216546 | 2.129989 | 2.082729 | 2.065028 | 0.364583 | 0.230607 | 0.234622 | 1.739132 | up | 2.129989 | 2.082729 | 0.04726 | 0.067935 | -0.020675 | 2.51496 | 1.648777 | 43.189626 | 2.182292 | 2.125 | 1.873698 | 2.239583 | 2.622396 |
NVDA | 2001-03-01 | 1.838542 | 2.041667 | 1.666667 | 2.009115 | 1.842966 | 91,528,800 | 1.888998 | 2.09234 | 2.09234 | 1.666667 | 2.085938 | 2.074772 | 1.902513 | 0.216485 | 2.111393 | 2.077277 | 2.062835 | 0.375 | 0.240921 | 0.24866 | 1.739132 | up | 2.111393 | 2.077277 | 0.034117 | 0.061171 | -0.027054 | 2.507743 | 1.641802 | 47.977457 | 2.104167 | 2.104167 | 1.873698 | 2.145833 | 2.611979 |
NVDA | 2001-03-02 | 1.864583 | 1.997396 | 1.791667 | 1.815755 | 1.665596 | 141,350,400 | 1.86735 | 1.990669 | 1.997396 | 1.791667 | 1.996224 | 2.057455 | 1.906602 | 0.22289 | 2.065911 | 2.057905 | 2.053146 | 0.217448 | 0.239244 | 0.245539 | 1.739132 | up | 2.065911 | 2.057905 | 0.008006 | 0.050538 | -0.042532 | 2.503234 | 1.611675 | 42.864824 | 2.083334 | 2.104167 | 1.916667 | 2.080729 | 2.485 |
NVDA | 2001-03-05 | 1.744792 | 1.880208 | 1.734375 | 1.833333 | 1.68172 | 74,229,600 | 1.798177 | 1.929009 | 1.929009 | 1.734375 | 1.920182 | 2.051465 | 1.913477 | 0.227405 | 2.030129 | 2.04127 | 2.044526 | 0.145833 | 0.232572 | 0.235568 | 1.739132 | up | 2.030129 | 2.04127 | -0.01114 | 0.038202 | -0.049343 | 2.506274 | 1.596656 | 43.454742 | 2.083334 | 2.104167 | 1.917318 | 2.048177 | 2.719583 |
NVDA | 2001-03-06 | 1.927083 | 2.075521 | 1.894531 | 2.010417 | 1.84416 | 83,440,800 | 1.976888 | 1.863593 | 2.075521 | 1.863593 | 1.90612 | 2.05446 | 1.927122 | 0.226397 | 2.027097 | 2.038984 | 2.043188 | 0.242188 | 0.233259 | 0.23623 | 1.739132 | up | 2.027097 | 2.038984 | -0.011888 | 0.028184 | -0.040072 | 2.507255 | 1.601665 | 49.150702 | 2.083334 | 2.104167 | 1.917318 | 2.048177 | 2.88375 |
NVDA | 2001-03-07 | 2.054688 | 2.177083 | 2.018229 | 2.171875 | 1.992265 | 93,828,000 | 2.105469 | 1.920241 | 2.177083 | 1.920241 | 1.968099 | 2.065007 | 1.947331 | 0.226724 | 2.04937 | 2.048828 | 2.048235 | 0.166666 | 0.228502 | 0.229274 | 1.739132 | up | 2.04937 | 2.048828 | 0.000542 | 0.022656 | -0.022114 | 2.518455 | 1.611558 | 53.727471 | 2.0625 | 2.104167 | 1.93099 | 2.048177 | 2.927083 |
NVDA | 2001-03-08 | 2.109375 | 2.268229 | 2.109375 | 2.244792 | 2.059152 | 82,934,400 | 2.182943 | 2.012855 | 2.268229 | 2.012855 | 2.015234 | 2.083757 | 1.963008 | 0.225232 | 2.079435 | 2.063344 | 2.055943 | 0.158854 | 0.223527 | 0.222232 | 1.739132 | up | 2.079435 | 2.063344 | 0.016091 | 0.021343 | -0.005252 | 2.53422 | 1.633293 | 55.668107 | 1.967448 | 2.104167 | 1.93099 | 2.048177 | 2.855833 |
NVDA | 2001-03-09 | 2.127604 | 2.138021 | 1.890625 | 2.085938 | 1.913436 | 121,677,600 | 2.060547 | 2.097899 | 2.138021 | 1.890625 | 2.069271 | 2.095085 | 1.976706 | 0.218963 | 2.080436 | 2.065017 | 2.057119 | 0.354167 | 0.232859 | 0.235425 | 1.739132 | up | 2.080436 | 2.065017 | 0.015418 | 0.020158 | -0.00474 | 2.53301 | 1.657159 | 50.681298 | 1.967448 | 2.104167 | 1.962565 | 2.048177 | 2.995833 |
NVDA | 2001-03-12 | 2.015625 | 2.109375 | 1.921875 | 2.010417 | 1.84416 | 76,214,400 | 2.014323 | 2.079223 | 2.109375 | 1.921875 | 2.104688 | 2.103288 | 1.987018 | 0.21212 | 2.069664 | 2.060973 | 2.055288 | 0.1875 | 0.229619 | 0.230633 | 1.739132 | up | 2.069664 | 2.060973 | 0.00869 | 0.017865 | -0.009174 | 2.527528 | 1.679047 | 48.458792 | 1.967448 | 2.104167 | 1.952148 | 2.005208 | 3.219167 |
NVDA | 2001-03-13 | 2.036458 | 2.28125 | 2.026042 | 2.25 | 2.06393 | 108,235,200 | 2.148438 | 2.046773 | 2.28125 | 2.026042 | 2.152604 | 2.125944 | 2.001966 | 0.201609 | 2.097408 | 2.074975 | 2.062924 | 0.270833 | 0.232563 | 0.234653 | 1.739132 | up | 2.097408 | 2.074975 | 0.022433 | 0.018778 | 0.003654 | 2.529161 | 1.722727 | 55.174522 | 1.973959 | 2.104167 | 1.952148 | 1.998698 | 3.495833 |
NVDA | 2001-03-14 | 2.148438 | 2.385417 | 2.148438 | 2.377604 | 2.180981 | 135,112,800 | 2.264974 | 2.097605 | 2.385417 | 2.097605 | 2.19375 | 2.152246 | 2.022214 | 0.198214 | 2.140515 | 2.097392 | 2.075264 | 0.236979 | 0.232878 | 0.234886 | 1.739132 | up | 2.140515 | 2.097392 | 0.043123 | 0.023647 | 0.019476 | 2.548674 | 1.755818 | 58.29165 | 2.059896 | 2.104167 | 1.92513 | 1.864583 | 3.623333 |
NVDA | 2001-03-15 | 2.523438 | 2.655599 | 2.432292 | 2.494792 | 2.288478 | 187,598,400 | 2.52653 | 2.18129 | 2.655599 | 2.18129 | 2.24375 | 2.177637 | 2.047162 | 0.208202 | 2.195019 | 2.126829 | 2.091716 | 0.277995 | 0.236101 | 0.239196 | 1.826356 | up | 2.195019 | 2.126829 | 0.06819 | 0.032556 | 0.035634 | 2.594042 | 1.761232 | 60.975571 | 2.194987 | 2.161133 | 1.91211 | 1.864583 | 3.432083 |
NVDA | 2001-03-16 | 2.455729 | 2.552083 | 2.382813 | 2.484375 | 2.278922 | 122,520,000 | 2.46875 | 2.35391 | 2.552083 | 2.35391 | 2.323438 | 2.184277 | 2.064245 | 0.216013 | 2.239535 | 2.153314 | 2.107114 | 0.16927 | 0.231327 | 0.232204 | 1.826356 | up | 2.239535 | 2.153314 | 0.086221 | 0.043289 | 0.042933 | 2.616304 | 1.752251 | 60.602253 | 2.273112 | 2.161133 | 1.894531 | 1.864583 | 3.189167 |
NVDA | 2001-03-19 | 2.471354 | 2.645833 | 2.336589 | 2.627604 | 2.410306 | 94,389,600 | 2.520345 | 2.41133 | 2.645833 | 2.336589 | 2.446875 | 2.191699 | 2.080443 | 0.228847 | 2.299238 | 2.188447 | 2.127526 | 0.309244 | 0.236893 | 0.239908 | 1.826356 | up | 2.299238 | 2.188447 | 0.110792 | 0.056789 | 0.054002 | 2.649394 | 1.734005 | 63.87702 | 2.273112 | 2.161133 | 1.894531 | 1.864583 | 3.335833 |
NVDA | 2001-03-20 | 2.596354 | 2.760417 | 2.354167 | 2.382813 | 2.18576 | 199,056,000 | 2.523438 | 2.465837 | 2.760417 | 2.354167 | 2.473438 | 2.199251 | 2.097188 | 0.232699 | 2.312096 | 2.202844 | 2.137537 | 0.40625 | 0.24899 | 0.256542 | 1.826356 | up | 2.312096 | 2.202844 | 0.109252 | 0.067282 | 0.04197 | 2.664649 | 1.733853 | 55.401273 | 2.325521 | 2.213542 | 1.975912 | 1.864583 | 3.072917 |
NVDA | 2001-03-21 | 2.388021 | 2.630208 | 2.375 | 2.559896 | 2.348198 | 187,735,200 | 2.488281 | 2.494638 | 2.630208 | 2.375 | 2.509896 | 2.21058 | 2.114531 | 0.244771 | 2.350219 | 2.229292 | 2.1541 | 0.255208 | 0.249434 | 0.256409 | 1.826356 | up | 2.350219 | 2.229292 | 0.120927 | 0.078011 | 0.042916 | 2.700122 | 1.721037 | 59.579579 | 2.325521 | 2.213542 | 1.961589 | 1.760417 | 3.291667 |
NVDA | 2001-03-22 | 2.583333 | 2.828125 | 2.5625 | 2.817708 | 2.58469 | 169,776,000 | 2.697917 | 2.491459 | 2.828125 | 2.491459 | 2.574479 | 2.22985 | 2.136354 | 0.276288 | 2.42214 | 2.272879 | 2.180124 | 0.268229 | 0.250776 | 0.257591 | 1.92254 | up | 2.42214 | 2.272879 | 0.149262 | 0.092261 | 0.057001 | 2.782427 | 1.677274 | 64.756461 | 2.375 | 2.247396 | 1.94987 | 1.760417 | 3.470833 |
NVDA | 2001-03-23 | 2.869792 | 2.921875 | 2.651042 | 2.791667 | 2.560802 | 150,967,200 | 2.808594 | 2.594688 | 2.921875 | 2.594688 | 2.635938 | 2.256218 | 2.155261 | 0.303568 | 2.478991 | 2.311307 | 2.204106 | 0.270833 | 0.252209 | 0.258915 | 2.009714 | up | 2.478991 | 2.311307 | 0.167683 | 0.107345 | 0.060338 | 2.863353 | 1.649082 | 63.866684 | 2.473959 | 2.294271 | 1.973958 | 1.760417 | 3.795 |
NVDA | 2001-03-26 | 2.791667 | 2.958333 | 2.791667 | 2.942708 | 2.699353 | 154,296,000 | 2.871094 | 2.701641 | 2.958333 | 2.701641 | 2.698958 | 2.292676 | 2.174115 | 0.339797 | 2.550332 | 2.358078 | 2.233071 | 0.166666 | 0.246099 | 0.24969 | 2.12593 | up | 2.550332 | 2.358078 | 0.192254 | 0.124327 | 0.067927 | 2.97227 | 1.613082 | 66.722744 | 2.553386 | 2.3125 | 2.022135 | 1.768229 | 3.707917 |
NVDA | 2001-03-27 | 2.885417 | 2.986979 | 2.713542 | 2.835938 | 2.601411 | 170,215,200 | 2.855469 | 2.786367 | 2.986979 | 2.713542 | 2.789583 | 2.330436 | 2.191667 | 0.356553 | 2.594271 | 2.393475 | 2.256713 | 0.273437 | 0.248051 | 0.252065 | 2.12593 | up | 2.594271 | 2.393475 | 0.200796 | 0.139621 | 0.061175 | 3.043543 | 1.61733 | 62.935739 | 2.661784 | 2.326823 | 2.125 | 1.84375 | 3.691667 |
NVDA | 2001-03-28 | 2.757813 | 2.911458 | 2.75 | 2.837891 | 2.603205 | 143,328,000 | 2.814291 | 2.820918 | 2.911458 | 2.75 | 2.845182 | 2.379232 | 2.212331 | 0.355847 | 2.631751 | 2.426395 | 2.279504 | 0.161458 | 0.241866 | 0.243004 | 2.12593 | up | 2.631751 | 2.426395 | 0.205357 | 0.152768 | 0.052588 | 3.090925 | 1.667538 | 62.977132 | 2.661784 | 2.326823 | 2.125 | 1.84375 | 3.7425 |
NVDA | 2001-03-29 | 2.813151 | 2.979167 | 2.755208 | 2.880208 | 2.642022 | 163,296,000 | 2.856934 | 2.817604 | 2.979167 | 2.755208 | 2.857682 | 2.422787 | 2.232539 | 0.361427 | 2.669975 | 2.46001 | 2.303061 | 0.223959 | 0.240587 | 0.2411 | 2.143889 | up | 2.669975 | 2.46001 | 0.209965 | 0.164207 | 0.045757 | 3.145641 | 1.699932 | 63.917438 | 2.661784 | 2.326823 | 2.125 | 1.84375 | 3.910417 |
NVDA | 2001-03-30 | 2.859375 | 2.914063 | 2.6875 | 2.705078 | 2.481374 | 142,317,600 | 2.791504 | 2.837269 | 2.914063 | 2.6875 | 2.840365 | 2.467253 | 2.24207 | 0.336672 | 2.675376 | 2.478164 | 2.318826 | 0.226563 | 0.239585 | 0.239646 | 2.143889 | up | 2.675376 | 2.478164 | 0.197212 | 0.170808 | 0.026404 | 3.140598 | 1.793908 | 57.417978 | 2.670573 | 2.326823 | 2.125 | 1.84375 | 3.6275 |
NVDA | 2001-04-02 | 2.697917 | 2.763021 | 2.557292 | 2.591146 | 2.376863 | 126,516,000 | 2.652344 | 2.814386 | 2.814386 | 2.557292 | 2.770052 | 2.505143 | 2.250508 | 0.302481 | 2.662417 | 2.486533 | 2.329506 | 0.205729 | 0.237167 | 0.236254 | 2.143889 | up | 2.662417 | 2.486533 | 0.175885 | 0.171824 | 0.004061 | 3.110105 | 1.900182 | 53.599515 | 2.68099 | 2.326823 | 2.125 | 1.84375 | 3.4575 |
NVDA | 2001-04-03 | 2.552083 | 2.747396 | 2.549479 | 2.677083 | 2.455694 | 199,161,600 | 2.63151 | 2.733365 | 2.747396 | 2.549479 | 2.738281 | 2.538477 | 2.262383 | 0.281068 | 2.664674 | 2.500647 | 2.343136 | 0.197917 | 0.234363 | 0.23242 | 2.143889 | up | 2.664674 | 2.500647 | 0.164026 | 0.170264 | -0.006238 | 3.100613 | 1.97634 | 55.977633 | 2.768229 | 2.326823 | 2.135417 | 1.84375 | 3.34125 |
NVDA | 2001-04-04 | 2.575521 | 2.580729 | 2.242188 | 2.401042 | 2.202481 | 336,247,200 | 2.44987 | 2.682438 | 2.682438 | 2.242188 | 2.650911 | 2.549935 | 2.264583 | 0.269781 | 2.624115 | 2.493269 | 2.345407 | 0.434895 | 0.248687 | 0.252668 | 2.143889 | up | 2.624115 | 2.493269 | 0.130846 | 0.16238 | -0.031535 | 3.089497 | 2.010373 | 47.547795 | 2.614584 | 2.326823 | 2.135417 | 1.84375 | 3.255833 |
NVDA | 2001-04-05 | 2.559896 | 2.664063 | 2.489583 | 2.622396 | 2.405529 | 172,476,000 | 2.583985 | 2.566154 | 2.664063 | 2.489583 | 2.599349 | 2.568815 | 2.271406 | 0.26035 | 2.62385 | 2.502834 | 2.356269 | 0.263021 | 0.249711 | 0.253703 | 2.143889 | up | 2.62385 | 2.502834 | 0.121016 | 0.154108 | -0.033091 | 3.089515 | 2.048115 | 53.584085 | 2.614584 | 2.326823 | 2.153646 | 1.84375 | 3.28375 |
NVDA | 2001-04-06 | 2.588542 | 2.75 | 2.544271 | 2.611979 | 2.395974 | 154,766,400 | 2.623698 | 2.575069 | 2.75 | 2.544271 | 2.580729 | 2.595117 | 2.282604 | 0.234265 | 2.622024 | 2.510919 | 2.366297 | 0.205729 | 0.246569 | 0.248906 | 2.143889 | up | 2.622024 | 2.510919 | 0.111105 | 0.145507 | -0.034402 | 3.063646 | 2.126588 | 53.273374 | 2.614584 | 2.360677 | 2.104167 | 1.84375 | 3.401667 |
NVDA | 2001-04-09 | 2.6625 | 2.727083 | 2.44375 | 2.485 | 2.279496 | 109,716,000 | 2.579583 | 2.599384 | 2.727083 | 2.44375 | 2.5595 | 2.618846 | 2.289961 | 0.192177 | 2.600943 | 2.508999 | 2.370952 | 0.283333 | 0.249195 | 0.252349 | 2.143889 | up | 2.600943 | 2.508999 | 0.091944 | 0.134794 | -0.04285 | 3.0032 | 2.234492 | 49.505083 | 2.610678 | 2.360677 | 2.09375 | 1.84375 | 3.562083 |
NVDA | 2001-04-10 | 2.544583 | 2.8 | 2.52125 | 2.719583 | 2.494679 | 118,641,600 | 2.646354 | 2.589483 | 2.8 | 2.52125 | 2.568 | 2.642326 | 2.3018 | 0.172411 | 2.619196 | 2.524598 | 2.384624 | 0.315 | 0.253896 | 0.258614 | 2.143889 | up | 2.619196 | 2.524598 | 0.094598 | 0.126755 | -0.032157 | 2.987147 | 2.297504 | 55.734519 | 2.610678 | 2.438802 | 2.09375 | 1.84375 | 3.625 |
NVDA | 2001-04-11 | 2.887083 | 2.991667 | 2.804167 | 2.88375 | 2.64527 | 142,687,200 | 2.891667 | 2.617919 | 2.991667 | 2.617919 | 2.664542 | 2.667633 | 2.315986 | 0.168614 | 2.659896 | 2.551202 | 2.404197 | 0.272084 | 0.255195 | 0.259961 | 2.143889 | up | 2.659896 | 2.551202 | 0.108695 | 0.123143 | -0.014448 | 3.00486 | 2.330405 | 59.500076 | 2.616928 | 2.441146 | 2.09375 | 1.84375 | 3.595833 |
NVDA | 2001-04-12 | 2.830417 | 3.052083 | 2.77625 | 2.927083 | 2.685019 | 144,026,400 | 2.896458 | 2.754793 | 3.052083 | 2.754793 | 2.725479 | 2.689247 | 2.331506 | 0.172943 | 2.701002 | 2.579045 | 2.424703 | 0.275833 | 0.256669 | 0.261548 | 2.143889 | up | 2.701002 | 2.579045 | 0.121957 | 0.122906 | -0.000949 | 3.035134 | 2.343361 | 60.456298 | 2.647136 | 2.471354 | 2.083334 | 1.84375 | 3.758333 |
NVDA | 2001-04-16 | 2.875 | 2.935417 | 2.803333 | 2.855833 | 2.619662 | 76,411,200 | 2.867396 | 2.825625 | 2.935417 | 2.803333 | 2.77425 | 2.70782 | 2.345381 | 0.169699 | 2.724822 | 2.599548 | 2.44161 | 0.132084 | 0.24777 | 0.248602 | 2.143889 | up | 2.724822 | 2.599548 | 0.125274 | 0.12338 | 0.001895 | 3.047218 | 2.368422 | 58.030193 | 2.647136 | 2.471354 | 2.035808 | 1.84375 | 3.870833 |
NVDA | 2001-04-17 | 2.81375 | 3.01875 | 2.8125 | 2.995833 | 2.748084 | 111,244,800 | 2.910208 | 2.846511 | 3.01875 | 2.8125 | 2.876416 | 2.726232 | 2.366235 | 0.180189 | 2.766516 | 2.628902 | 2.463344 | 0.20625 | 0.244804 | 0.244366 | 2.182526 | up | 2.766516 | 2.628902 | 0.137614 | 0.126226 | 0.011388 | 3.08661 | 2.365854 | 61.3152 | 2.647136 | 2.486979 | 2.035808 | 1.859375 | 3.837917 |
NVDA | 2001-04-18 | 3.122083 | 3.516667 | 3.122083 | 3.219167 | 2.952949 | 230,186,400 | 3.245 | 2.878359 | 3.516667 | 2.878359 | 2.976333 | 2.768049 | 2.391608 | 0.192896 | 2.836155 | 2.672625 | 2.492984 | 0.520834 | 0.264521 | 0.272013 | 2.503336 | up | 2.836155 | 2.672625 | 0.163529 | 0.133687 | 0.029842 | 3.153841 | 2.382257 | 65.900416 | 2.980209 | 2.771355 | 2.035808 | 1.859375 | 3.894583 |
NVDA | 2001-04-19 | 3.2375 | 3.55125 | 3.222917 | 3.495833 | 3.206735 | 163,226,400 | 3.376875 | 3.06168 | 3.55125 | 3.06168 | 3.09875 | 2.814846 | 2.422306 | 0.245969 | 2.937644 | 2.733604 | 2.532312 | 0.332083 | 0.269347 | 0.27802 | 2.553023 | up | 2.937644 | 2.733604 | 0.20404 | 0.147758 | 0.056282 | 3.306784 | 2.322909 | 70.556257 | 2.9975 | 2.849844 | 2.039063 | 1.859375 | 3.820833 |
NVDA | 2001-04-20 | 3.45375 | 3.749583 | 3.3625 | 3.623333 | 3.32369 | 177,384,000 | 3.547292 | 3.219277 | 3.749583 | 3.219277 | 3.238 | 2.855128 | 2.457377 | 0.305278 | 3.043134 | 2.79951 | 2.575097 | 0.387083 | 0.277756 | 0.288926 | 2.689262 | up | 3.043134 | 2.79951 | 0.243625 | 0.166931 | 0.076694 | 3.465684 | 2.244571 | 72.424815 | 3.096667 | 2.995886 | 2.082032 | 1.859375 | 3.664167 |
NVDA | 2001-04-23 | 3.544583 | 3.547917 | 3.395833 | 3.432083 | 3.148257 | 123,900,000 | 3.480104 | 3.383284 | 3.547917 | 3.383284 | 3.35325 | 2.887148 | 2.488831 | 0.330792 | 3.102973 | 2.846367 | 2.608704 | 0.2275 | 0.274167 | 0.282784 | 2.689262 | up | 3.102973 | 2.846367 | 0.256606 | 0.184866 | 0.07174 | 3.548733 | 2.225564 | 65.690519 | 3.135417 | 2.995886 | 2.17806 | 1.916341 | 3.595833 |
NVDA | 2001-04-24 | 3.4225 | 3.67875 | 3.135417 | 3.189167 | 2.925429 | 182,832,000 | 3.356459 | 3.431694 | 3.67875 | 3.135417 | 3.391917 | 2.899471 | 2.515687 | 0.337494 | 3.116233 | 2.87176 | 2.631467 | 0.543333 | 0.293393 | 0.308839 | 2.689262 | up | 3.116233 | 2.87176 | 0.244474 | 0.196787 | 0.047686 | 3.574459 | 2.224484 | 58.278258 | 3.262917 | 2.995886 | 2.217123 | 1.916341 | 3.567083 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.