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 | 2001-04-25 | 3.1975 | 3.449583 | 3.185417 | 3.335833 | 3.059967 | 142,372,800 | 3.292083 | 3.394076 | 3.449583 | 3.185417 | 3.41525 | 2.924466 | 2.546466 | 0.35079 | 3.150018 | 2.906135 | 2.659089 | 0.264166 | 0.291305 | 0.304371 | 2.689262 | up | 3.150018 | 2.906135 | 0.243883 | 0.206206 | 0.037676 | 3.626046 | 2.222886 | 61.130063 | 3.262917 | 2.995886 | 2.217123 | 1.916341 | 3.764583 |
NVDA | 2001-04-26 | 3.408333 | 3.408333 | 3.041667 | 3.072917 | 2.818793 | 148,600,800 | 3.232813 | 3.34308 | 3.408333 | 3.041667 | 3.330667 | 2.936217 | 2.570893 | 0.351673 | 3.138156 | 2.91849 | 2.675318 | 0.366666 | 0.296688 | 0.310601 | 2.689262 | up | 3.138156 | 2.91849 | 0.219667 | 0.208899 | 0.010768 | 3.639562 | 2.232872 | 54.003914 | 3.276458 | 2.995886 | 2.269532 | 2.131511 | 3.70625 |
NVDA | 2001-04-27 | 3.191667 | 3.305417 | 3.129583 | 3.291667 | 3.019454 | 91,567,200 | 3.229584 | 3.287946 | 3.305417 | 3.129583 | 3.264333 | 2.95679 | 2.596987 | 0.360156 | 3.161773 | 2.946132 | 2.699489 | 0.2325 | 0.292103 | 0.302791 | 2.689262 | up | 3.161773 | 2.946132 | 0.215641 | 0.210247 | 0.005394 | 3.677103 | 2.236477 | 58.353921 | 3.281042 | 2.995886 | 2.269532 | 2.131511 | 3.900833 |
NVDA | 2001-04-30 | 3.38125 | 3.664583 | 3.309583 | 3.470833 | 3.183804 | 158,328,000 | 3.456562 | 3.258765 | 3.664583 | 3.258765 | 3.272083 | 2.995078 | 2.619372 | 0.372481 | 3.209321 | 2.984999 | 2.729737 | 0.372916 | 0.297876 | 0.309803 | 2.689262 | up | 3.209321 | 2.984999 | 0.224322 | 0.213062 | 0.01126 | 3.74004 | 2.250116 | 61.56048 | 3.395625 | 2.995886 | 2.311198 | 2.165365 | 3.9175 |
NVDA | 2001-05-01 | 3.483333 | 3.804167 | 3.427083 | 3.795 | 3.481162 | 186,736,800 | 3.627396 | 3.357664 | 3.804167 | 3.357664 | 3.39325 | 3.055271 | 2.645689 | 0.400023 | 3.299425 | 3.044999 | 2.771512 | 0.377084 | 0.303533 | 0.316531 | 2.689262 | up | 3.299425 | 3.044999 | 0.254426 | 0.221335 | 0.033091 | 3.855317 | 2.255224 | 66.57505 | 3.422917 | 3.023178 | 2.384115 | 2.260417 | 4.13875 |
NVDA | 2001-05-02 | 3.89375 | 3.89375 | 3.658333 | 3.707917 | 3.40128 | 154,778,400 | 3.788438 | 3.49253 | 3.89375 | 3.49253 | 3.467667 | 3.106812 | 2.675212 | 0.414865 | 3.36227 | 3.094104 | 2.808234 | 0.235417 | 0.298668 | 0.30842 | 2.850782 | up | 3.36227 | 3.094104 | 0.268166 | 0.230701 | 0.037465 | 3.936542 | 2.277083 | 64.153866 | 3.467709 | 3.067969 | 2.432943 | 2.278646 | 4.03125 |
NVDA | 2001-05-03 | 3.595833 | 3.708333 | 3.573333 | 3.691667 | 3.386375 | 96,050,400 | 3.642292 | 3.640484 | 3.708333 | 3.573333 | 3.591417 | 3.171344 | 2.702379 | 0.399394 | 3.412947 | 3.138368 | 2.842879 | 0.135 | 0.286977 | 0.291078 | 2.850782 | up | 3.412947 | 3.138368 | 0.274579 | 0.239477 | 0.035102 | 3.970132 | 2.372555 | 63.688407 | 3.467709 | 3.067969 | 2.494304 | 2.326823 | 3.913333 |
NVDA | 2001-05-04 | 3.583333 | 3.80125 | 3.566667 | 3.7425 | 3.433004 | 95,352,000 | 3.673438 | 3.641388 | 3.80125 | 3.566667 | 3.681583 | 3.227349 | 2.728583 | 0.396892 | 3.463647 | 3.183119 | 2.878158 | 0.234583 | 0.283235 | 0.285428 | 2.850782 | up | 3.463647 | 3.183119 | 0.280529 | 0.247687 | 0.032842 | 4.021133 | 2.433565 | 64.554757 | 3.467709 | 3.067969 | 2.494304 | 2.326823 | 4.04375 |
NVDA | 2001-05-07 | 3.728333 | 3.9375 | 3.684583 | 3.910417 | 3.587034 | 97,560,000 | 3.815208 | 3.657413 | 3.9375 | 3.657413 | 3.7695 | 3.292271 | 2.761505 | 0.397131 | 3.532381 | 3.236993 | 2.918639 | 0.252917 | 0.281069 | 0.282177 | 2.96451 | up | 3.532381 | 3.236993 | 0.295388 | 0.257227 | 0.038161 | 4.086533 | 2.498009 | 67.327822 | 3.489584 | 3.089844 | 2.494304 | 2.326823 | 3.907917 |
NVDA | 2001-05-08 | 3.968333 | 3.97 | 3.594167 | 3.6275 | 3.327514 | 162,014,400 | 3.79 | 3.73631 | 3.97 | 3.594167 | 3.736 | 3.349396 | 2.789784 | 0.354815 | 3.547015 | 3.265919 | 2.946437 | 0.375833 | 0.287838 | 0.291543 | 2.96451 | up | 3.547015 | 3.265919 | 0.281096 | 0.262001 | 0.019095 | 4.059025 | 2.639766 | 58.958377 | 3.505834 | 3.106094 | 2.498698 | 2.326823 | 3.899583 |
NVDA | 2001-05-09 | 3.512083 | 3.588333 | 3.433333 | 3.4575 | 3.171571 | 131,904,000 | 3.497812 | 3.763155 | 3.763155 | 3.433333 | 3.685917 | 3.386292 | 2.817319 | 0.322798 | 3.533243 | 3.28011 | 2.966479 | 0.194167 | 0.281147 | 0.281805 | 2.96451 | up | 3.533243 | 3.28011 | 0.253133 | 0.260227 | -0.007094 | 4.031888 | 2.740696 | 54.568816 | 3.549792 | 3.106094 | 2.503906 | 2.326823 | 3.960417 |
NVDA | 2001-05-10 | 3.5575 | 3.599583 | 3.3 | 3.34125 | 3.064935 | 99,890,400 | 3.449583 | 3.630484 | 3.630484 | 3.3 | 3.615833 | 3.409167 | 2.846905 | 0.30077 | 3.503706 | 3.284639 | 2.981176 | 0.299583 | 0.282464 | 0.283583 | 2.96451 | up | 3.503706 | 3.284639 | 0.219067 | 0.251995 | -0.032929 | 4.010706 | 2.807627 | 51.732418 | 3.635 | 3.106094 | 2.547526 | 2.326823 | 3.80375 |
NVDA | 2001-05-11 | 3.332917 | 3.354167 | 3.189167 | 3.255833 | 2.986582 | 92,121,600 | 3.283021 | 3.540033 | 3.540033 | 3.189167 | 3.5185 | 3.425604 | 2.871839 | 0.281396 | 3.465572 | 3.282505 | 2.991947 | 0.165 | 0.274074 | 0.271725 | 2.96451 | up | 3.465572 | 3.282505 | 0.183066 | 0.238209 | -0.055143 | 3.988396 | 2.862812 | 49.688721 | 3.579584 | 3.206875 | 2.470703 | 2.326823 | 3.595833 |
NVDA | 2001-05-14 | 3.265417 | 3.3225 | 3.147917 | 3.28375 | 3.012191 | 70,243,200 | 3.254896 | 3.411527 | 3.411527 | 3.147917 | 3.393167 | 3.447 | 2.901199 | 0.250349 | 3.437599 | 3.282597 | 3.00339 | 0.174583 | 0.266967 | 0.262011 | 2.96451 | up | 3.437599 | 3.282597 | 0.155001 | 0.221568 | -0.066566 | 3.947698 | 2.946302 | 50.378692 | 3.558959 | 3.206875 | 2.470703 | 2.326823 | 3.750417 |
NVDA | 2001-05-15 | 3.3125 | 3.541667 | 3.275 | 3.401667 | 3.120357 | 124,260,000 | 3.382709 | 3.333212 | 3.541667 | 3.275 | 3.348 | 3.467292 | 2.932566 | 0.227236 | 3.432071 | 3.291417 | 3.019009 | 0.266667 | 0.266946 | 0.262476 | 2.96451 | up | 3.432071 | 3.291417 | 0.140654 | 0.205385 | -0.064731 | 3.921764 | 3.01282 | 53.292397 | 3.558959 | 3.206875 | 2.48763 | 2.326823 | 3.82125 |
NVDA | 2001-05-16 | 3.32375 | 3.583333 | 3.3025 | 3.562083 | 3.267506 | 95,709,600 | 3.442917 | 3.35796 | 3.583333 | 3.3025 | 3.368917 | 3.484438 | 2.963599 | 0.220362 | 3.452073 | 3.311467 | 3.040306 | 0.280833 | 0.267938 | 0.264312 | 2.96451 | up | 3.452073 | 3.311467 | 0.140606 | 0.192429 | -0.051823 | 3.925161 | 3.043714 | 56.992216 | 3.558959 | 3.245625 | 2.485677 | 2.326823 | 3.804167 |
NVDA | 2001-05-17 | 3.57375 | 3.729167 | 3.51875 | 3.625 | 3.325221 | 91,905,600 | 3.611667 | 3.400438 | 3.729167 | 3.400438 | 3.425667 | 3.490896 | 2.992661 | 0.222595 | 3.478677 | 3.334691 | 3.063235 | 0.210417 | 0.263829 | 0.258922 | 2.96451 | up | 3.478677 | 3.334691 | 0.143986 | 0.18274 | -0.038755 | 3.936085 | 3.045706 | 58.384578 | 3.558959 | 3.373125 | 2.52474 | 2.326823 | 3.796667 |
NVDA | 2001-05-18 | 3.612917 | 3.708333 | 3.525 | 3.595833 | 3.298466 | 57,583,200 | 3.610521 | 3.506053 | 3.708333 | 3.506053 | 3.493667 | 3.489521 | 3.019682 | 0.221817 | 3.496701 | 3.354035 | 3.084121 | 0.183333 | 0.258079 | 0.251363 | 2.96451 | up | 3.496701 | 3.354035 | 0.142666 | 0.174726 | -0.03206 | 3.933155 | 3.045886 | 57.455935 | 3.558959 | 3.373125 | 2.529037 | 2.329167 | 3.90625 |
NVDA | 2001-05-21 | 3.587917 | 3.833333 | 3.515833 | 3.758333 | 3.447528 | 106,468,800 | 3.673854 | 3.558287 | 3.833333 | 3.515833 | 3.588583 | 3.505833 | 3.05313 | 0.229243 | 3.536952 | 3.383983 | 3.110561 | 0.3175 | 0.262324 | 0.257977 | 2.96451 | up | 3.536952 | 3.383983 | 0.152969 | 0.170374 | -0.017405 | 3.964319 | 3.047348 | 61.162315 | 3.490625 | 3.386667 | 2.559245 | 2.359375 | 3.785417 |
NVDA | 2001-05-22 | 3.813333 | 3.908333 | 3.666667 | 3.870833 | 3.550723 | 104,997,600 | 3.814792 | 3.61607 | 3.908333 | 3.61607 | 3.682416 | 3.539917 | 3.090339 | 0.230355 | 3.588318 | 3.420046 | 3.140375 | 0.241666 | 0.260848 | 0.256346 | 3.018462 | up | 3.588318 | 3.420046 | 0.168272 | 0.169954 | -0.001682 | 4.000627 | 3.079206 | 63.531058 | 3.528125 | 3.39125 | 2.559245 | 2.359375 | 3.83 |
NVDA | 2001-05-23 | 4.022917 | 4.166667 | 3.791667 | 3.837917 | 3.52053 | 224,491,200 | 3.954792 | 3.715431 | 4.166667 | 3.715431 | 3.737583 | 3.565021 | 3.122097 | 0.234269 | 3.626718 | 3.451 | 3.16773 | 0.375 | 0.269002 | 0.268211 | 3.174533 | up | 3.626718 | 3.451 | 0.175719 | 0.171107 | 0.004612 | 4.033559 | 3.096483 | 62.333151 | 3.657292 | 3.604167 | 2.567057 | 2.359375 | 3.864583 |
NVDA | 2001-05-24 | 3.8125 | 3.993333 | 3.697917 | 3.894583 | 3.57251 | 168,057,600 | 3.849583 | 3.835111 | 3.993333 | 3.697917 | 3.7915 | 3.606104 | 3.152436 | 0.214653 | 3.667928 | 3.483858 | 3.196234 | 0.295416 | 0.270889 | 0.270932 | 3.174533 | up | 3.667928 | 3.483858 | 0.184071 | 0.1737 | 0.010371 | 4.035411 | 3.176797 | 63.605405 | 3.657292 | 3.604167 | 2.875782 | 2.591667 | 3.693333 |
NVDA | 2001-05-25 | 3.81625 | 3.872917 | 3.75 | 3.820833 | 3.504858 | 94,795,200 | 3.815 | 3.842347 | 3.872917 | 3.75 | 3.8365 | 3.632562 | 3.178957 | 0.206306 | 3.691452 | 3.508819 | 3.220728 | 0.144583 | 0.261867 | 0.258297 | 3.174533 | up | 3.691452 | 3.508819 | 0.182633 | 0.175486 | 0.007147 | 4.045175 | 3.21995 | 60.730361 | 3.720834 | 3.604167 | 2.923672 | 2.608959 | 3.740417 |
NVDA | 2001-05-29 | 3.799167 | 3.8 | 3.6125 | 3.664167 | 3.361149 | 92,056,800 | 3.718959 | 3.828674 | 3.828674 | 3.6125 | 3.817667 | 3.642229 | 3.202553 | 0.202829 | 3.687254 | 3.520326 | 3.238118 | 0.208333 | 0.258043 | 0.253301 | 3.174533 | up | 3.687254 | 3.520326 | 0.166928 | 0.173775 | -0.006846 | 4.047888 | 3.23657 | 55.038972 | 3.734584 | 3.604167 | 3.046276 | 2.708125 | 3.469167 |
NVDA | 2001-05-30 | 3.577917 | 3.759583 | 3.558333 | 3.595833 | 3.298466 | 330,890,400 | 3.622917 | 3.773816 | 3.773816 | 3.558333 | 3.762667 | 3.632271 | 3.221918 | 0.199801 | 3.673189 | 3.525919 | 3.252146 | 0.20125 | 0.253986 | 0.248096 | 3.174533 | up | 3.673189 | 3.525919 | 0.14727 | 0.168474 | -0.021203 | 4.031872 | 3.232669 | 52.718265 | 3.84125 | 3.604167 | 3.065651 | 2.708125 | 3.3625 |
NVDA | 2001-05-31 | 3.624583 | 3.645833 | 3.49 | 3.567083 | 3.272093 | 126,292,800 | 3.581875 | 3.698366 | 3.698366 | 3.49 | 3.7085 | 3.625229 | 3.245603 | 0.199476 | 3.656865 | 3.528968 | 3.264496 | 0.155833 | 0.246975 | 0.238869 | 3.174533 | up | 3.656865 | 3.528968 | 0.127897 | 0.160358 | -0.032461 | 4.024181 | 3.226277 | 51.729989 | 3.828334 | 3.604167 | 3.129401 | 2.708125 | 3.2525 |
NVDA | 2001-06-01 | 3.591667 | 3.795 | 3.570833 | 3.764583 | 3.453261 | 102,247,200 | 3.680521 | 3.640121 | 3.795 | 3.570833 | 3.6825 | 3.628875 | 3.269697 | 0.201411 | 3.673437 | 3.546421 | 3.284107 | 0.227917 | 0.245614 | 0.237774 | 3.174533 | up | 3.673437 | 3.546421 | 0.127016 | 0.15369 | -0.026674 | 4.031697 | 3.226053 | 57.609004 | 3.828334 | 3.604167 | 3.129401 | 2.708125 | 3.279167 |
NVDA | 2001-06-04 | 3.767083 | 3.787083 | 3.656667 | 3.70625 | 3.399751 | 62,155,200 | 3.729271 | 3.660321 | 3.787083 | 3.656667 | 3.659583 | 3.627062 | 3.287468 | 0.200496 | 3.678485 | 3.55826 | 3.300662 | 0.130416 | 0.237386 | 0.227038 | 3.174533 | up | 3.678485 | 3.55826 | 0.120225 | 0.146997 | -0.026772 | 4.028054 | 3.226071 | 55.460468 | 3.828334 | 3.648125 | 3.136172 | 2.708125 | 3.272917 |
NVDA | 2001-06-05 | 3.702083 | 3.939583 | 3.695833 | 3.900833 | 3.578243 | 98,716,800 | 3.809583 | 3.694796 | 3.939583 | 3.694796 | 3.706916 | 3.626583 | 3.309651 | 0.199793 | 3.712693 | 3.583636 | 3.324198 | 0.24375 | 0.23784 | 0.228709 | 3.174533 | up | 3.712693 | 3.583636 | 0.129057 | 0.143409 | -0.014352 | 4.026169 | 3.226997 | 60.72269 | 3.828334 | 3.657292 | 3.138464 | 2.708125 | 3.444583 |
NVDA | 2001-06-06 | 3.915417 | 3.96875 | 3.858333 | 3.9175 | 3.593532 | 69,897,600 | 3.915 | 3.752189 | 3.96875 | 3.752189 | 3.77125 | 3.641083 | 3.329147 | 0.21012 | 3.744202 | 3.608367 | 3.347465 | 0.110417 | 0.228739 | 0.21688 | 3.262901 | up | 3.744202 | 3.608367 | 0.135835 | 0.141894 | -0.006059 | 4.061322 | 3.220844 | 61.146133 | 3.741667 | 3.657292 | 3.195755 | 2.708125 | 3.373333 |
NVDA | 2001-06-07 | 3.882917 | 4.15 | 3.854167 | 4.13875 | 3.796484 | 114,115,200 | 4.006459 | 3.833595 | 4.15 | 3.833595 | 3.885583 | 3.675146 | 3.355203 | 0.232788 | 3.804901 | 3.647654 | 3.378496 | 0.295833 | 0.233531 | 0.224775 | 3.327757 | up | 3.804901 | 3.647654 | 0.157247 | 0.144965 | 0.012282 | 4.140723 | 3.209569 | 66.334688 | 3.82 | 3.657292 | 3.223047 | 2.735417 | 3.102083 |
NVDA | 2001-06-08 | 4.12625 | 4.1325 | 3.988333 | 4.03125 | 3.697875 | 71,268,000 | 4.069583 | 3.920027 | 4.1325 | 3.920027 | 3.938917 | 3.709646 | 3.37907 | 0.231828 | 3.839724 | 3.676069 | 3.404094 | 0.150417 | 0.227594 | 0.21734 | 3.408398 | up | 3.839724 | 3.676069 | 0.163655 | 0.148703 | 0.014952 | 4.173301 | 3.24599 | 62.002277 | 3.82 | 3.657292 | 3.267839 | 2.780209 | 3.275417 |
NVDA | 2001-06-11 | 4.037083 | 4.041667 | 3.850833 | 3.913333 | 3.589709 | 58,192,800 | 3.960729 | 3.994805 | 4.041667 | 3.850833 | 3.980333 | 3.742521 | 3.399733 | 0.209644 | 3.851049 | 3.693644 | 3.424064 | 0.190834 | 0.224969 | 0.214689 | 3.408398 | up | 3.851049 | 3.693644 | 0.157405 | 0.150443 | 0.006961 | 4.16181 | 3.323232 | 57.56136 | 3.82 | 3.657292 | 3.267839 | 2.780209 | 3.162083 |
NVDA | 2001-06-12 | 3.83125 | 4.102083 | 3.822917 | 4.04375 | 3.709341 | 110,272,800 | 3.95 | 3.977767 | 4.102083 | 3.822917 | 4.008917 | 3.780521 | 3.426506 | 0.190077 | 3.880695 | 3.719578 | 3.448366 | 0.279166 | 0.22884 | 0.221137 | 3.408398 | up | 3.880695 | 3.719578 | 0.161117 | 0.152578 | 0.008539 | 4.160674 | 3.400367 | 60.897272 | 3.82 | 3.657292 | 3.267839 | 2.780209 | 3.212917 |
NVDA | 2001-06-13 | 4.073333 | 4.135 | 3.872917 | 3.907917 | 3.584741 | 93,871,200 | 3.997292 | 3.963883 | 4.135 | 3.872917 | 4.007 | 3.805833 | 3.452842 | 0.169572 | 3.884883 | 3.733529 | 3.466387 | 0.262083 | 0.231214 | 0.225231 | 3.408398 | up | 3.884883 | 3.733529 | 0.151354 | 0.152333 | -0.000979 | 4.144977 | 3.466689 | 55.963138 | 3.860417 | 3.657292 | 3.289714 | 2.802084 | 3.120417 |
NVDA | 2001-06-14 | 3.8575 | 3.96625 | 3.802083 | 3.899583 | 3.577096 | 94,615,200 | 3.881354 | 3.980588 | 3.980588 | 3.802083 | 3.959167 | 3.822708 | 3.477292 | 0.160594 | 3.887145 | 3.745829 | 3.483375 | 0.164167 | 0.226425 | 0.219125 | 3.408398 | up | 3.887145 | 3.745829 | 0.141315 | 0.15013 | -0.008814 | 4.143896 | 3.50152 | 55.665129 | 3.903334 | 3.657292 | 3.305964 | 2.818334 | 2.825 |
NVDA | 2001-06-15 | 3.854167 | 4.029167 | 3.7825 | 3.960417 | 3.632899 | 109,454,400 | 3.906563 | 3.930971 | 4.029167 | 3.7825 | 3.945 | 3.839479 | 3.508479 | 0.156318 | 3.898417 | 3.761725 | 3.502083 | 0.246667 | 0.227871 | 0.221879 | 3.408398 | up | 3.898417 | 3.761725 | 0.136693 | 0.147442 | -0.01075 | 4.152114 | 3.526844 | 57.446443 | 3.922917 | 3.657292 | 3.327943 | 2.818334 | 3.01625 |
NVDA | 2001-06-18 | 3.950417 | 4.014583 | 3.760417 | 3.80375 | 3.489189 | 85,665,600 | 3.882292 | 3.918767 | 4.014583 | 3.760417 | 3.923083 | 3.849875 | 3.532106 | 0.145823 | 3.883853 | 3.764838 | 3.513913 | 0.254166 | 0.229749 | 0.225108 | 3.408398 | up | 3.883853 | 3.764838 | 0.119015 | 0.141757 | -0.022741 | 4.14152 | 3.55823 | 51.686859 | 3.955209 | 3.657292 | 3.370547 | 2.818334 | 2.987083 |
NVDA | 2001-06-19 | 3.875417 | 3.965833 | 3.51875 | 3.595833 | 3.298466 | 151,312,800 | 3.738958 | 3.900529 | 3.965833 | 3.51875 | 3.8335 | 3.84175 | 3.551783 | 0.155404 | 3.839542 | 3.752319 | 3.517125 | 0.447083 | 0.245273 | 0.247305 | 3.408398 | up | 3.839542 | 3.752319 | 0.087224 | 0.13085 | -0.043627 | 4.152558 | 3.530942 | 45.208758 | 3.834375 | 3.657292 | 3.393229 | 2.818334 | 3.291667 |
NVDA | 2001-06-20 | 3.529583 | 3.791667 | 3.45625 | 3.750417 | 3.440265 | 175,920,000 | 3.631979 | 3.819744 | 3.819744 | 3.45625 | 3.802 | 3.835729 | 3.577092 | 0.156546 | 3.825831 | 3.752178 | 3.526274 | 0.335417 | 0.251712 | 0.256117 | 3.408398 | up | 3.825831 | 3.752178 | 0.073653 | 0.119411 | -0.045758 | 4.148822 | 3.522637 | 50.205722 | 3.795625 | 3.720834 | 3.382917 | 2.818334 | 3.375 |
NVDA | 2001-06-21 | 3.735417 | 3.8875 | 3.635417 | 3.82125 | 3.50524 | 148,456,800 | 3.769896 | 3.725862 | 3.8875 | 3.635417 | 3.786333 | 3.834896 | 3.599125 | 0.156578 | 3.825126 | 3.757294 | 3.537842 | 0.252083 | 0.251738 | 0.255713 | 3.408398 | up | 3.825126 | 3.757294 | 0.067832 | 0.109095 | -0.041263 | 4.148053 | 3.521739 | 52.350155 | 3.795625 | 3.734584 | 3.382917 | 2.852188 | 3.294583 |
NVDA | 2001-06-22 | 3.802083 | 3.90375 | 3.754167 | 3.804167 | 3.48957 | 76,118,400 | 3.816042 | 3.747879 | 3.90375 | 3.747879 | 3.755083 | 3.830375 | 3.617533 | 0.156069 | 3.821902 | 3.760766 | 3.548286 | 0.149583 | 0.244442 | 0.2451 | 3.408398 | up | 3.821902 | 3.760766 | 0.061135 | 0.099503 | -0.038368 | 4.142513 | 3.518237 | 51.771082 | 3.795625 | 3.811459 | 3.402292 | 2.852188 | 3.370833 |
NVDA | 2001-06-25 | 3.846667 | 3.8625 | 3.685833 | 3.796667 | 3.482692 | 64,003,200 | 3.797917 | 3.78196 | 3.8625 | 3.685833 | 3.753667 | 3.829167 | 3.634925 | 0.15624 | 3.818019 | 3.763426 | 3.558026 | 0.176667 | 0.239601 | 0.238257 | 3.408398 | up | 3.818019 | 3.763426 | 0.054594 | 0.090521 | -0.035927 | 4.141647 | 3.516687 | 51.50173 | 3.795625 | 3.811459 | 3.466042 | 2.930313 | 3.576667 |
NVDA | 2001-06-26 | 3.7125 | 3.925 | 3.697917 | 3.90625 | 3.583211 | 75,792,000 | 3.810417 | 3.789939 | 3.925 | 3.697917 | 3.81575 | 3.841271 | 3.655933 | 0.152107 | 3.831593 | 3.774005 | 3.571682 | 0.227083 | 0.238706 | 0.237139 | 3.408398 | up | 3.831593 | 3.774005 | 0.057588 | 0.083934 | -0.026346 | 4.145485 | 3.537057 | 55.171608 | 3.742709 | 3.811459 | 3.466042 | 2.930313 | 3.661667 |
NVDA | 2001-06-27 | 3.8875 | 3.895833 | 3.719167 | 3.785417 | 3.472372 | 89,575,200 | 3.821979 | 3.800178 | 3.895833 | 3.719167 | 3.82275 | 3.85075 | 3.671725 | 0.141547 | 3.824489 | 3.774851 | 3.580064 | 0.187083 | 0.235019 | 0.232134 | 3.408398 | up | 3.824489 | 3.774851 | 0.049639 | 0.077075 | -0.027437 | 4.133845 | 3.567655 | 50.622791 | 3.742709 | 3.811459 | 3.438646 | 2.930313 | 3.632917 |
NVDA | 2001-06-28 | 3.83625 | 3.885417 | 3.791667 | 3.83 | 3.513267 | 90,933,600 | 3.835834 | 3.811078 | 3.885417 | 3.791667 | 3.8245 | 3.863896 | 3.683942 | 0.125065 | 3.825337 | 3.778936 | 3.589865 | 0.1 | 0.225375 | 0.21892 | 3.408398 | up | 3.825337 | 3.778936 | 0.046401 | 0.070941 | -0.024539 | 4.114026 | 3.613765 | 52.189102 | 3.735417 | 3.811459 | 3.459688 | 2.930313 | 3.742917 |
NVDA | 2001-06-29 | 3.84375 | 3.925 | 3.800417 | 3.864583 | 3.54499 | 73,092,000 | 3.858438 | 3.823456 | 3.925 | 3.800417 | 3.836583 | 3.868896 | 3.691317 | 0.122865 | 3.831375 | 3.78528 | 3.600639 | 0.124583 | 0.218175 | 0.209487 | 3.408398 | up | 3.831375 | 3.78528 | 0.046095 | 0.065971 | -0.019876 | 4.114627 | 3.623165 | 53.423338 | 3.711042 | 3.803125 | 3.63073 | 3.044271 | 3.6875 |
NVDA | 2001-07-02 | 3.711667 | 3.742917 | 3.6375 | 3.693333 | 3.387902 | 104,001,600 | 3.696354 | 3.840947 | 3.840947 | 3.6375 | 3.815917 | 3.86825 | 3.692717 | 0.123796 | 3.810138 | 3.778469 | 3.604274 | 0.227083 | 0.218812 | 0.211246 | 3.408398 | up | 3.810138 | 3.778469 | 0.031669 | 0.059111 | -0.027442 | 4.115842 | 3.620658 | 46.958758 | 3.690625 | 3.803125 | 3.63073 | 3.096355 | 3.59375 |
NVDA | 2001-07-03 | 3.667917 | 3.779167 | 3.649167 | 3.740417 | 3.431093 | 40,629,600 | 3.709167 | 3.76865 | 3.779167 | 3.649167 | 3.78275 | 3.860229 | 3.698883 | 0.126735 | 3.799411 | 3.77565 | 3.609613 | 0.13 | 0.212468 | 0.203122 | 3.408398 | up | 3.799411 | 3.77565 | 0.023761 | 0.052041 | -0.02828 | 4.1137 | 3.606758 | 48.793446 | 3.780209 | 3.803125 | 3.6625 | 3.157553 | 3.530833 |
NVDA | 2001-07-05 | 3.695833 | 3.71875 | 3.464583 | 3.469167 | 3.182274 | 102,009,600 | 3.587083 | 3.738909 | 3.738909 | 3.464583 | 3.7195 | 3.837813 | 3.704483 | 0.153001 | 3.748605 | 3.752948 | 3.604105 | 0.275834 | 0.216994 | 0.210393 | 3.408398 | up | 3.748605 | 3.752948 | -0.004343 | 0.040764 | -0.045107 | 4.143814 | 3.531811 | 40.172441 | 3.694792 | 3.803125 | 3.669375 | 3.204428 | 3.526667 |
NVDA | 2001-07-06 | 3.417083 | 3.44375 | 3.295833 | 3.3625 | 3.084429 | 80,282,400 | 3.379792 | 3.662996 | 3.662996 | 3.295833 | 3.626 | 3.799 | 3.705017 | 0.17014 | 3.689204 | 3.724026 | 3.59463 | 0.173334 | 0.213876 | 0.206687 | 3.989853 | down | 3.689204 | 3.724026 | -0.034822 | 0.025647 | -0.060469 | 4.13928 | 3.45872 | 37.375829 | 3.610417 | 3.722917 | 3.722709 | 3.204428 | 3.674583 |
NVDA | 2001-07-09 | 3.31875 | 3.399167 | 3.220833 | 3.2525 | 2.983526 | 101,407,200 | 3.297813 | 3.521394 | 3.521394 | 3.220833 | 3.503583 | 3.760063 | 3.708608 | 0.200579 | 3.622019 | 3.689098 | 3.581213 | 0.178334 | 0.211337 | 0.203852 | 3.921555 | down | 3.622019 | 3.689098 | -0.067079 | 0.007102 | -0.074181 | 4.16122 | 3.358905 | 34.693572 | 3.572917 | 3.685417 | 3.71625 | 3.204428 | 3.577083 |
NVDA | 2001-07-10 | 3.295833 | 3.339583 | 3.239583 | 3.279167 | 3.007987 | 122,174,400 | 3.288542 | 3.409603 | 3.409603 | 3.239583 | 3.42075 | 3.728354 | 3.708358 | 0.22385 | 3.569272 | 3.658733 | 3.569368 | 0.1 | 0.203384 | 0.193467 | 3.869983 | down | 3.569272 | 3.658733 | -0.089461 | -0.012211 | -0.07725 | 4.176054 | 3.280655 | 35.894647 | 3.572917 | 3.685417 | 3.71625 | 3.204428 | 3.58125 |
NVDA | 2001-07-11 | 3.266667 | 3.325417 | 3.171667 | 3.272917 | 3.002254 | 90,463,200 | 3.259167 | 3.349072 | 3.349072 | 3.171667 | 3.32725 | 3.689813 | 3.7044 | 0.232866 | 3.523679 | 3.630154 | 3.557743 | 0.15375 | 0.199839 | 0.189495 | 3.817027 | down | 3.523679 | 3.630154 | -0.106475 | -0.031064 | -0.075411 | 4.155545 | 3.224081 | 35.728794 | 3.548334 | 3.660834 | 3.738229 | 3.204428 | 3.732083 |
NVDA | 2001-07-12 | 3.427083 | 3.46875 | 3.34375 | 3.444583 | 3.159723 | 98,155,200 | 3.421042 | 3.30412 | 3.46875 | 3.30412 | 3.322333 | 3.666646 | 3.697392 | 0.233073 | 3.51151 | 3.616408 | 3.553305 | 0.195833 | 0.199553 | 0.190129 | 3.817027 | down | 3.51151 | 3.616408 | -0.104897 | -0.04583 | -0.059067 | 4.132792 | 3.2005 | 43.456724 | 3.548334 | 3.660834 | 3.742813 | 3.204428 | 3.490417 |
NVDA | 2001-07-13 | 3.419167 | 3.456667 | 3.302083 | 3.373333 | 3.094365 | 69,014,400 | 3.387813 | 3.362581 | 3.456667 | 3.302083 | 3.3245 | 3.640333 | 3.6907 | 0.235088 | 3.490252 | 3.598402 | 3.546247 | 0.154584 | 0.196341 | 0.186574 | 3.817027 | down | 3.490252 | 3.598402 | -0.10815 | -0.058294 | -0.049856 | 4.11051 | 3.170156 | 41.240295 | 3.475417 | 3.660834 | 3.699479 | 3.204428 | 3.46625 |
NVDA | 2001-07-16 | 3.335417 | 3.375 | 3.085417 | 3.102083 | 2.845547 | 119,169,600 | 3.224479 | 3.375197 | 3.375197 | 3.085417 | 3.294417 | 3.597417 | 3.678908 | 0.251363 | 3.430534 | 3.561638 | 3.528829 | 0.289583 | 0.203001 | 0.196875 | 3.817027 | down | 3.430534 | 3.561638 | -0.131104 | -0.072856 | -0.058248 | 4.100144 | 3.09469 | 34.108091 | 3.432292 | 3.610209 | 3.738646 | 3.204428 | 3.393333 |
NVDA | 2001-07-17 | 3.05 | 3.305833 | 3.020833 | 3.275417 | 3.004547 | 116,990,400 | 3.163021 | 3.299838 | 3.305833 | 3.020833 | 3.293667 | 3.571 | 3.669567 | 0.256253 | 3.40667 | 3.540436 | 3.518892 | 0.285 | 0.208858 | 0.205688 | 3.780396 | down | 3.40667 | 3.540436 | -0.133766 | -0.085038 | -0.048728 | 4.083505 | 3.058495 | 41.116138 | 3.369792 | 3.577917 | 3.738646 | 3.204428 | 3.532917 |
NVDA | 2001-07-18 | 3.1975 | 3.285833 | 3.095 | 3.162083 | 2.900586 | 84,098,400 | 3.185104 | 3.231429 | 3.285833 | 3.095 | 3.2715 | 3.549313 | 3.6546 | 0.271916 | 3.369041 | 3.51241 | 3.504899 | 0.190833 | 0.20757 | 0.204202 | 3.780396 | down | 3.369041 | 3.51241 | -0.143369 | -0.096704 | -0.046665 | 4.093145 | 3.00548 | 38.251471 | 3.244792 | 3.577917 | 3.738646 | 3.204428 | 3.454583 |
NVDA | 2001-07-19 | 3.207917 | 3.346667 | 3.15875 | 3.212917 | 2.947216 | 84,002,400 | 3.231563 | 3.208267 | 3.346667 | 3.15875 | 3.225167 | 3.522438 | 3.646308 | 0.277499 | 3.345022 | 3.490225 | 3.493449 | 0.187917 | 0.206167 | 0.202574 | 3.780396 | down | 3.345022 | 3.490225 | -0.145203 | -0.106404 | -0.038799 | 4.077435 | 2.96744 | 40.261914 | 3.244792 | 3.577917 | 3.738646 | 3.204428 | 3.553333 |
NVDA | 2001-07-20 | 3.132917 | 3.204167 | 3.020833 | 3.120417 | 2.862365 | 74,246,400 | 3.119584 | 3.219915 | 3.219915 | 3.020833 | 3.174583 | 3.487396 | 3.639567 | 0.281993 | 3.310467 | 3.462832 | 3.47882 | 0.192084 | 0.205161 | 0.201525 | 3.717074 | down | 3.310467 | 3.462832 | -0.152365 | -0.115596 | -0.036769 | 4.051381 | 2.92341 | 37.847172 | 3.244792 | 3.525 | 3.758854 | 3.204428 | 3.67625 |
NVDA | 2001-07-23 | 3.125 | 3.129167 | 2.82125 | 2.825 | 2.591379 | 154,797,600 | 2.975104 | 3.169749 | 3.169749 | 2.82125 | 3.119167 | 3.438438 | 3.629242 | 0.30791 | 3.23578 | 3.415585 | 3.45318 | 0.307917 | 0.212501 | 0.212164 | 3.6117 | down | 3.23578 | 3.415585 | -0.179805 | -0.128438 | -0.051367 | 4.054258 | 2.822617 | 31.375141 | 3.145 | 3.425209 | 3.780313 | 3.204428 | 3.628333 |
NVDA | 2001-07-24 | 2.862917 | 3.01875 | 2.8025 | 3.01625 | 2.766812 | 136,531,200 | 2.925104 | 3.072427 | 3.072427 | 2.8025 | 3.067333 | 3.399417 | 3.62445 | 0.309569 | 3.202006 | 3.386005 | 3.436046 | 0.21625 | 0.212768 | 0.212573 | 3.548343 | down | 3.202006 | 3.386005 | -0.183999 | -0.13955 | -0.044449 | 4.018555 | 2.780279 | 38.685233 | 3.135625 | 3.408542 | 3.790104 | 3.204428 | 3.511667 |
NVDA | 2001-07-25 | 3.010833 | 3.016667 | 2.886667 | 2.987083 | 2.740058 | 124,588,800 | 2.975313 | 2.998765 | 3.016667 | 2.886667 | 3.032333 | 3.353458 | 3.618517 | 0.298392 | 3.168941 | 3.356455 | 3.418439 | 0.13 | 0.206856 | 0.204315 | 3.548343 | down | 3.168941 | 3.356455 | -0.187514 | -0.149143 | -0.038371 | 3.950243 | 2.756674 | 38.020068 | 3.129584 | 3.384167 | 3.80625 | 3.204428 | 3.500417 |
NVDA | 2001-07-26 | 2.95875 | 3.3125 | 2.94375 | 3.291667 | 3.019454 | 171,415,200 | 3.126667 | 2.987039 | 3.3125 | 2.94375 | 3.048083 | 3.328771 | 3.616317 | 0.280672 | 3.187822 | 3.351656 | 3.413468 | 0.36875 | 0.21842 | 0.220759 | 3.548343 | down | 3.187822 | 3.351656 | -0.163834 | -0.152081 | -0.011753 | 3.890115 | 2.767426 | 48.063008 | 3.08875 | 3.36375 | 3.745834 | 3.305209 | 3.529583 |
NVDA | 2001-07-27 | 3.285417 | 3.41125 | 3.1875 | 3.375 | 3.095895 | 109,468,800 | 3.314792 | 3.056853 | 3.41125 | 3.056853 | 3.099 | 3.306021 | 3.612575 | 0.25519 | 3.216619 | 3.353385 | 3.411959 | 0.22375 | 0.218801 | 0.221058 | 3.548343 | down | 3.216619 | 3.353385 | -0.136767 | -0.149018 | 0.012252 | 3.816401 | 2.795641 | 50.429618 | 3.106875 | 3.36375 | 3.758229 | 3.305209 | 3.284167 |
NVDA | 2001-07-30 | 3.379167 | 3.392917 | 3.258333 | 3.294583 | 3.022128 | 58,228,800 | 3.33125 | 3.185822 | 3.392917 | 3.185822 | 3.192917 | 3.277521 | 3.605967 | 0.218754 | 3.228613 | 3.34903 | 3.407356 | 0.134584 | 0.212785 | 0.21241 | 3.548343 | down | 3.228613 | 3.34903 | -0.120416 | -0.143298 | 0.022882 | 3.715028 | 2.840013 | 48.149501 | 3.106875 | 3.36375 | 3.765104 | 3.305209 | 3.354167 |
NVDA | 2001-07-31 | 3.299167 | 3.385417 | 3.179167 | 3.370833 | 3.092072 | 118,776,000 | 3.308646 | 3.258536 | 3.385417 | 3.179167 | 3.263833 | 3.261396 | 3.601467 | 0.197327 | 3.250493 | 3.350645 | 3.405924 | 0.20625 | 0.212319 | 0.211794 | 3.548343 | down | 3.250493 | 3.350645 | -0.100151 | -0.134669 | 0.034517 | 3.656049 | 2.866743 | 50.437729 | 3.106875 | 3.36375 | 3.803542 | 3.343959 | 3.217083 |
NVDA | 2001-08-01 | 3.437083 | 3.594167 | 3.413333 | 3.576667 | 3.280885 | 120,494,400 | 3.505313 | 3.283591 | 3.594167 | 3.283591 | 3.38175 | 3.253208 | 3.597833 | 0.178946 | 3.300674 | 3.367387 | 3.41262 | 0.223334 | 0.213105 | 0.212948 | 2.864905 | up | 3.300674 | 3.367387 | -0.066713 | -0.121078 | 0.054364 | 3.6111 | 2.895316 | 56.073289 | 3.198334 | 3.36375 | 3.803542 | 3.471459 | 3.250833 |
NVDA | 2001-08-02 | 3.622083 | 3.674583 | 3.499583 | 3.661667 | 3.358855 | 109,792,800 | 3.614479 | 3.394452 | 3.674583 | 3.394452 | 3.45575 | 3.262833 | 3.59365 | 0.195577 | 3.356211 | 3.389186 | 3.422386 | 0.175 | 0.210384 | 0.209154 | 2.959622 | up | 3.356211 | 3.389186 | -0.032974 | -0.103457 | 0.070483 | 3.653988 | 2.871679 | 58.187639 | 3.238542 | 3.36375 | 3.777084 | 3.471459 | 3.156667 |
NVDA | 2001-08-03 | 3.625 | 3.689167 | 3.556667 | 3.632917 | 3.332482 | 82,034,400 | 3.625938 | 3.504465 | 3.689167 | 3.504465 | 3.507333 | 3.276354 | 3.58955 | 0.211527 | 3.398781 | 3.40724 | 3.430642 | 0.1325 | 0.20482 | 0.201488 | 3.018452 | up | 3.398781 | 3.40724 | -0.008458 | -0.084457 | 0.075999 | 3.699409 | 2.8533 | 57.185024 | 3.245834 | 3.36375 | 3.777084 | 3.485 | 2.8325 |
NVDA | 2001-08-06 | 3.607083 | 3.78 | 3.568333 | 3.742917 | 3.433386 | 129,256,800 | 3.674583 | 3.565202 | 3.78 | 3.565202 | 3.597 | 3.300875 | 3.586517 | 0.235665 | 3.451725 | 3.432105 | 3.442888 | 0.211667 | 0.205309 | 0.202506 | 3.066648 | up | 3.451725 | 3.432105 | 0.019621 | -0.063642 | 0.083262 | 3.772204 | 2.829546 | 60.023272 | 3.333334 | 3.36375 | 3.773438 | 3.489584 | 2.661667 |
NVDA | 2001-08-07 | 3.742083 | 3.760417 | 3.64375 | 3.6875 | 3.382552 | 108,861,600 | 3.708438 | 3.619892 | 3.760417 | 3.619892 | 3.660334 | 3.321292 | 3.58385 | 0.250882 | 3.487998 | 3.451023 | 3.452481 | 0.116667 | 0.198978 | 0.193922 | 3.120317 | up | 3.487998 | 3.451023 | 0.036975 | -0.043518 | 0.080494 | 3.823055 | 2.819529 | 57.939434 | 3.361875 | 3.29125 | 3.757083 | 3.604167 | 2.629167 |
NVDA | 2001-08-08 | 3.655417 | 3.75 | 3.5775 | 3.59375 | 3.296555 | 112,569,600 | 3.644167 | 3.664165 | 3.75 | 3.5775 | 3.66375 | 3.337333 | 3.582442 | 0.257788 | 3.504268 | 3.461595 | 3.458021 | 0.1725 | 0.197087 | 0.19178 | 3.120317 | up | 3.504268 | 3.461595 | 0.042673 | -0.02628 | 0.068953 | 3.852909 | 2.821758 | 54.492792 | 3.479584 | 3.29125 | 3.746875 | 3.604167 | 2.406667 |
NVDA | 2001-08-09 | 3.577083 | 3.6475 | 3.466667 | 3.530833 | 3.238841 | 164,361,600 | 3.555521 | 3.654166 | 3.654166 | 3.466667 | 3.637583 | 3.341646 | 3.581142 | 0.260385 | 3.508355 | 3.466724 | 3.460876 | 0.180833 | 0.195926 | 0.190685 | 3.120317 | up | 3.508355 | 3.466724 | 0.041631 | -0.012698 | 0.054329 | 3.862415 | 2.820876 | 52.246528 | 3.479584 | 3.29125 | 3.791667 | 3.604167 | 2.2475 |
NVDA | 2001-08-10 | 3.529167 | 3.575 | 3.420833 | 3.526667 | 3.23502 | 103,648,800 | 3.512917 | 3.604843 | 3.604843 | 3.420833 | 3.616333 | 3.349313 | 3.580333 | 0.263604 | 3.511172 | 3.471164 | 3.463456 | 0.154167 | 0.192943 | 0.187033 | 3.120317 | up | 3.511172 | 3.471164 | 0.040008 | -0.002157 | 0.042165 | 3.876521 | 2.822104 | 52.093405 | 3.479584 | 3.29125 | 3.748958 | 3.604167 | 2.5 |
NVDA | 2001-08-13 | 3.587083 | 3.714583 | 3.53375 | 3.674583 | 3.370703 | 151,478,400 | 3.6275 | 3.55888 | 3.714583 | 3.53375 | 3.602667 | 3.377938 | 3.578533 | 0.266414 | 3.536312 | 3.486232 | 3.471736 | 0.187916 | 0.192584 | 0.187122 | 3.120317 | up | 3.536312 | 3.486232 | 0.05008 | 0.008291 | 0.041789 | 3.910765 | 2.84511 | 56.920984 | 3.596667 | 3.29125 | 3.666667 | 3.604167 | 2.4025 |
NVDA | 2001-08-14 | 3.607917 | 3.63125 | 3.531667 | 3.577083 | 3.281266 | 232,116,000 | 3.586979 | 3.59319 | 3.63125 | 3.531667 | 3.580583 | 3.393021 | 3.57595 | 0.268832 | 3.542585 | 3.492962 | 3.475867 | 0.142916 | 0.189036 | 0.182701 | 3.120317 | up | 3.542585 | 3.492962 | 0.049623 | 0.016557 | 0.033066 | 3.930686 | 2.855356 | 53.12106 | 3.600417 | 3.29125 | 3.629167 | 3.604167 | 2.315833 |
NVDA | 2001-08-15 | 3.657917 | 3.700833 | 3.549583 | 3.58125 | 3.285089 | 181,639,200 | 3.622396 | 3.590085 | 3.700833 | 3.549583 | 3.578083 | 3.413979 | 3.569558 | 0.266207 | 3.548533 | 3.499502 | 3.48 | 0.15125 | 0.186337 | 0.179556 | 3.120317 | up | 3.548533 | 3.499502 | 0.049031 | 0.023052 | 0.025979 | 3.946393 | 2.881565 | 53.264659 | 3.600417 | 3.29125 | 3.629167 | 3.604167 | 2.1875 |
NVDA | 2001-08-16 | 3.515417 | 3.7375 | 3.50125 | 3.732083 | 3.423447 | 102,609,600 | 3.621563 | 3.60624 | 3.7375 | 3.50125 | 3.618333 | 3.439938 | 3.56585 | 0.270841 | 3.576772 | 3.51673 | 3.489885 | 0.23625 | 0.189902 | 0.185225 | 3.120317 | up | 3.576772 | 3.51673 | 0.060042 | 0.03045 | 0.029592 | 3.98162 | 2.898255 | 58.249927 | 3.600417 | 3.29125 | 3.604584 | 3.648125 | 2.289167 |
NVDA | 2001-08-17 | 3.6375 | 3.685 | 3.460833 | 3.490417 | 3.201768 | 166,884,000 | 3.568438 | 3.613901 | 3.685 | 3.460833 | 3.611083 | 3.458438 | 3.552883 | 0.260299 | 3.563486 | 3.514781 | 3.489906 | 0.27125 | 0.195713 | 0.193828 | 3.120317 | up | 3.563486 | 3.514781 | 0.048705 | 0.034101 | 0.014604 | 3.979035 | 2.93784 | 49.1953 | 3.590625 | 3.29125 | 3.604584 | 3.657292 | 2.095 |
NVDA | 2001-08-20 | 3.468333 | 3.50375 | 3.36 | 3.46625 | 3.179599 | 118,332,000 | 3.449583 | 3.591169 | 3.591169 | 3.36 | 3.569417 | 3.4905 | 3.541583 | 0.213445 | 3.548527 | 3.511186 | 3.488979 | 0.14375 | 0.192001 | 0.18882 | 3.120317 | up | 3.548527 | 3.511186 | 0.037341 | 0.034749 | 0.002592 | 3.917389 | 3.063611 | 48.385308 | 3.555 | 3.29125 | 3.568125 | 3.657292 | 1.99 |
NVDA | 2001-08-21 | 3.475 | 3.566667 | 3.387917 | 3.393333 | 3.112711 | 118,665,600 | 3.455729 | 3.520376 | 3.566667 | 3.387917 | 3.532667 | 3.509354 | 3.531183 | 0.183967 | 3.524651 | 3.502456 | 3.485228 | 0.17875 | 0.191055 | 0.187813 | 3.120317 | up | 3.524651 | 3.502456 | 0.022195 | 0.032238 | -0.010043 | 3.877288 | 3.14142 | 45.928185 | 3.54875 | 3.29125 | 3.52125 | 3.626042 | 2.381667 |
NVDA | 2001-08-22 | 3.453333 | 3.536667 | 3.34375 | 3.532917 | 3.240752 | 149,810,400 | 3.466667 | 3.488053 | 3.536667 | 3.34375 | 3.523 | 3.536646 | 3.520967 | 0.136868 | 3.525923 | 3.504713 | 3.487098 | 0.192917 | 0.191188 | 0.188323 | 3.120317 | up | 3.525923 | 3.504713 | 0.02121 | 0.030032 | -0.008822 | 3.810382 | 3.26291 | 51.052496 | 3.540625 | 3.29125 | 3.473854 | 3.59375 | 2.690833 |
NVDA | 2001-08-23 | 3.520833 | 3.56625 | 3.4375 | 3.454583 | 3.168896 | 101,359,200 | 3.494792 | 3.47736 | 3.56625 | 3.4375 | 3.4675 | 3.544792 | 3.5119 | 0.125932 | 3.514947 | 3.500999 | 3.485823 | 0.12875 | 0.186728 | 0.182366 | 3.120317 | up | 3.514947 | 3.500999 | 0.013948 | 0.026816 | -0.012868 | 3.796655 | 3.292929 | 48.286873 | 3.540625 | 3.29125 | 3.411354 | 3.59375 | 2.741667 |
NVDA | 2001-08-24 | 3.491667 | 3.624583 | 3.47125 | 3.553333 | 3.25948 | 111,093,600 | 3.535208 | 3.486076 | 3.624583 | 3.47125 | 3.480083 | 3.553708 | 3.504975 | 0.119422 | 3.520853 | 3.504876 | 3.48847 | 0.17 | 0.185533 | 0.18113 | 3.120317 | up | 3.520853 | 3.504876 | 0.015977 | 0.024648 | -0.008671 | 3.792552 | 3.314865 | 51.829525 | 3.540625 | 3.29125 | 3.411354 | 3.59375 | 2.803333 |
NVDA | 2001-08-27 | 3.47375 | 3.723333 | 3.460417 | 3.67625 | 3.372233 | 127,960,800 | 3.583438 | 3.510642 | 3.723333 | 3.460417 | 3.522083 | 3.572792 | 3.499292 | 0.10552 | 3.54476 | 3.51757 | 3.495834 | 0.262916 | 0.19106 | 0.189308 | 3.120317 | up | 3.54476 | 3.51757 | 0.02719 | 0.025156 | 0.002034 | 3.783833 | 3.361751 | 55.880997 | 3.540625 | 3.29125 | 3.384896 | 3.59375 | 2.681667 |
NVDA | 2001-08-28 | 3.66625 | 3.747917 | 3.6 | 3.628333 | 3.328278 | 117,876,000 | 3.660625 | 3.54704 | 3.747917 | 3.54704 | 3.569083 | 3.585667 | 3.495783 | 0.09474 | 3.557617 | 3.525775 | 3.50103 | 0.147917 | 0.187979 | 0.185169 | 3.120317 | up | 3.557617 | 3.525775 | 0.031843 | 0.026493 | 0.005349 | 3.775147 | 3.396186 | 53.975149 | 3.545834 | 3.29125 | 3.285104 | 3.493959 | 2.854167 |
NVDA | 2001-08-29 | 3.638333 | 3.66125 | 3.48125 | 3.511667 | 3.22126 | 143,580,000 | 3.573125 | 3.603832 | 3.66125 | 3.48125 | 3.564833 | 3.582417 | 3.4941 | 0.096169 | 3.550548 | 3.52473 | 3.501447 | 0.18 | 0.187409 | 0.184652 | 3.120317 | up | 3.550548 | 3.52473 | 0.025818 | 0.026358 | -0.00054 | 3.774756 | 3.390078 | 49.54458 | 3.545834 | 3.333334 | 3.272083 | 3.484584 | 3.163333 |
NVDA | 2001-08-30 | 3.445833 | 3.525 | 3.364583 | 3.500417 | 3.21094 | 143,131,200 | 3.458958 | 3.588479 | 3.588479 | 3.364583 | 3.574 | 3.574354 | 3.4891 | 0.095935 | 3.542836 | 3.522929 | 3.501407 | 0.160417 | 0.185481 | 0.182229 | 3.120317 | up | 3.542836 | 3.522929 | 0.019907 | 0.025068 | -0.005161 | 3.766224 | 3.382485 | 49.125817 | 3.545834 | 3.361875 | 3.256875 | 3.484584 | 3.369167 |
NVDA | 2001-08-31 | 3.477083 | 3.561667 | 3.43125 | 3.529583 | 3.237694 | 88,790,400 | 3.499896 | 3.523718 | 3.561667 | 3.43125 | 3.56925 | 3.569187 | 3.483267 | 0.095396 | 3.540797 | 3.523422 | 3.502512 | 0.130417 | 0.181548 | 0.177047 | 3.120317 | up | 3.540797 | 3.523422 | 0.017375 | 0.023529 | -0.006154 | 3.759979 | 3.378396 | 50.298685 | 3.545834 | 3.479584 | 3.22625 | 3.484584 | 3.354167 |
NVDA | 2001-09-04 | 3.52 | 3.52 | 3.259583 | 3.284167 | 3.012574 | 185,613,600 | 3.395938 | 3.511807 | 3.52 | 3.259583 | 3.490833 | 3.54625 | 3.472867 | 0.105989 | 3.501315 | 3.505699 | 3.493949 | 0.27 | 0.187866 | 0.186343 | 3.120317 | up | 3.501315 | 3.505699 | -0.004384 | 0.017947 | -0.022331 | 3.758228 | 3.334272 | 41.60659 | 3.50375 | 3.479584 | 3.235313 | 3.484584 | 3.691667 |
NVDA | 2001-09-05 | 3.28125 | 3.379167 | 3.147917 | 3.354167 | 3.076785 | 239,558,400 | 3.290625 | 3.453872 | 3.453872 | 3.147917 | 3.436 | 3.529583 | 3.464017 | 0.10878 | 3.478677 | 3.494475 | 3.488468 | 0.23125 | 0.190965 | 0.190833 | 3.120317 | up | 3.478677 | 3.494475 | -0.015798 | 0.011198 | -0.026995 | 3.747143 | 3.312024 | 44.54999 | 3.447917 | 3.463959 | 3.235313 | 3.484584 | 3.475 |
NVDA | 2001-09-06 | 3.287917 | 3.391667 | 3.202083 | 3.217083 | 2.951037 | 195,076,800 | 3.274688 | 3.372249 | 3.391667 | 3.202083 | 3.377083 | 3.51075 | 3.450233 | 0.127995 | 3.438432 | 3.473927 | 3.477825 | 0.189584 | 0.190866 | 0.190708 | 3.120317 | up | 3.438432 | 3.473927 | -0.035495 | 0.001859 | -0.037355 | 3.766741 | 3.254759 | 40.269129 | 3.447917 | 3.463959 | 3.235313 | 3.484584 | 3.621667 |
NVDA | 2001-09-07 | 3.166667 | 3.3 | 3.15 | 3.250833 | 2.981996 | 197,025,600 | 3.216875 | 3.323468 | 3.323468 | 3.15 | 3.327167 | 3.49675 | 3.439542 | 0.140395 | 3.40957 | 3.457402 | 3.468924 | 0.15 | 0.187947 | 0.186638 | 3.120317 | up | 3.40957 | 3.457402 | -0.047831 | -0.008079 | -0.039752 | 3.777541 | 3.215959 | 41.753109 | 3.447917 | 3.463959 | 3.281042 | 3.484584 | 3.696667 |
NVDA | 2001-09-10 | 3.223333 | 3.272917 | 3.09125 | 3.156667 | 2.895617 | 187,236,000 | 3.186042 | 3.270172 | 3.272917 | 3.09125 | 3.252583 | 3.47825 | 3.426075 | 0.159345 | 3.370662 | 3.435125 | 3.456678 | 0.181667 | 0.187498 | 0.186141 | 3.120317 | up | 3.370662 | 3.435125 | -0.064463 | -0.019356 | -0.045107 | 3.796939 | 3.159561 | 38.852724 | 3.419584 | 3.435625 | 3.301146 | 3.484584 | 3.784167 |
NVDA | 2001-09-17 | 2.96 | 3.0325 | 2.818333 | 2.8325 | 2.598258 | 113,859,600 | 2.910833 | 3.228107 | 3.228107 | 2.818333 | 3.16225 | 3.436146 | 3.405433 | 0.208429 | 3.287868 | 3.390486 | 3.432201 | 0.338334 | 0.198272 | 0.20136 | 3.529496 | down | 3.287868 | 3.390486 | -0.102618 | -0.036008 | -0.06661 | 3.853005 | 3.019287 | 30.896086 | 3.239792 | 3.299167 | 3.304792 | 3.484584 | 3.7175 |
NVDA | 2001-09-18 | 2.8875 | 2.908333 | 2.5975 | 2.661667 | 2.441553 | 89,437,200 | 2.76375 | 3.06947 | 3.06947 | 2.5975 | 3.02375 | 3.390375 | 3.3848 | 0.267883 | 3.191529 | 3.336499 | 3.401984 | 0.310833 | 0.206312 | 0.212307 | 3.389838 | down | 3.191529 | 3.336499 | -0.14497 | -0.0578 | -0.08717 | 3.926142 | 2.854608 | 27.679109 | 3.079584 | 3.178959 | 3.348542 | 3.484584 | 3.881667 |
NVDA | 2001-09-19 | 2.676667 | 2.7075 | 2.255 | 2.629167 | 2.411741 | 156,190,800 | 2.567084 | 2.91661 | 2.91661 | 2.255 | 2.906167 | 3.342771 | 3.362575 | 0.312978 | 3.105012 | 3.284104 | 3.371677 | 0.4525 | 0.223897 | 0.236327 | 3.19023 | down | 3.105012 | 3.284104 | -0.179092 | -0.082059 | -0.097034 | 3.968727 | 2.716815 | 27.100979 | 2.908334 | 3.0025 | 3.326563 | 3.47625 | 4.109167 |
NVDA | 2001-09-20 | 2.488333 | 2.579167 | 2.333333 | 2.406667 | 2.207641 | 147,069,600 | 2.451875 | 2.741847 | 2.741847 | 2.333333 | 2.737334 | 3.2765 | 3.341325 | 0.362596 | 2.997574 | 3.219109 | 3.333834 | 0.295834 | 0.229036 | 0.242277 | 3.183082 | down | 2.997574 | 3.219109 | -0.221535 | -0.109954 | -0.111581 | 4.001692 | 2.551308 | 23.484498 | 2.8875 | 3.001459 | 3.385417 | 3.47625 | 3.815833 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.