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 | 2002-02-14 | 5.16 | 5.2875 | 5.095 | 5.18 | 4.751624 | 122,569,200 | 5.180625 | 5.11429 | 5.2875 | 5.095 | 5.073167 | 5.256125 | 5.35545 | 0.206402 | 5.164372 | 5.230337 | 5.116468 | 0.1925 | 0.272462 | 0.273997 | 5.669418 | down | 5.164372 | 5.230337 | -0.065965 | -0.045083 | -0.020883 | 5.668928 | 4.843322 | 48.668999 | 5.040834 | 5.2575 | 5.492083 | 4.70875 | 3.838333 |
NVDA | 2002-02-15 | 4.941667 | 4.970833 | 4.729167 | 4.779167 | 4.383943 | 398,854,800 | 4.855209 | 5.147458 | 5.147458 | 4.729167 | 5.067 | 5.224292 | 5.354133 | 0.228398 | 5.105109 | 5.196917 | 5.10324 | 0.450833 | 0.285203 | 0.291681 | 5.669418 | down | 5.105109 | 5.196917 | -0.091808 | -0.054428 | -0.03738 | 5.681087 | 4.767496 | 40.168336 | 4.97875 | 5.1575 | 5.493125 | 4.70875 | 3.916667 |
NVDA | 2002-02-19 | 4.575 | 4.6225 | 4.425833 | 4.4625 | 4.093462 | 197,252,400 | 4.521458 | 5.001333 | 5.001333 | 4.425833 | 4.944333 | 5.181583 | 5.338667 | 0.283443 | 5.006246 | 5.142516 | 5.078113 | 0.353334 | 0.290069 | 0.297846 | 5.417705 | down | 5.006246 | 5.142516 | -0.136269 | -0.070796 | -0.065473 | 5.748469 | 4.614697 | 34.971503 | 4.882083 | 5.060833 | 5.516667 | 4.70875 | 3.791667 |
NVDA | 2002-02-20 | 4.383333 | 4.745833 | 4.375 | 4.695833 | 4.307498 | 183,873,600 | 4.55 | 4.761396 | 4.761396 | 4.375 | 4.846833 | 5.157208 | 5.329517 | 0.303534 | 4.958491 | 5.109428 | 5.063122 | 0.370833 | 0.295838 | 0.305145 | 5.417705 | down | 4.958491 | 5.109428 | -0.150938 | -0.086824 | -0.064113 | 5.764276 | 4.55014 | 41.025943 | 4.856667 | 5.035417 | 5.555833 | 4.70875 | 3.696667 |
NVDA | 2002-02-21 | 4.631667 | 4.633333 | 4.369167 | 4.375 | 4.013198 | 153,104,400 | 4.502292 | 4.655698 | 4.655698 | 4.369167 | 4.6985 | 5.111917 | 5.3171 | 0.348385 | 4.868723 | 5.055026 | 5.036136 | 0.326666 | 0.29804 | 0.307297 | 5.417705 | down | 4.868723 | 5.055026 | -0.186303 | -0.10672 | -0.079583 | 5.808686 | 4.415147 | 36.055156 | 4.85375 | 5.0325 | 5.499167 | 4.70875 | 3.635833 |
NVDA | 2002-02-22 | 4.2875 | 4.3375 | 4.104167 | 4.16 | 3.815977 | 258,561,600 | 4.222292 | 4.578995 | 4.578995 | 4.104167 | 4.4945 | 5.046417 | 5.299383 | 0.397239 | 4.759688 | 4.988728 | 5.001778 | 0.270833 | 0.296097 | 0.303651 | 5.131785 | down | 4.759688 | 4.988728 | -0.229039 | -0.131184 | -0.097855 | 5.840895 | 4.251938 | 33.155992 | 4.72125 | 4.9 | 5.499167 | 4.787917 | 3.540833 |
NVDA | 2002-02-25 | 4.179167 | 4.518333 | 4.178333 | 4.485833 | 4.114864 | 159,956,400 | 4.340417 | 4.400643 | 4.518333 | 4.178333 | 4.435833 | 4.997917 | 5.284567 | 0.403783 | 4.717557 | 4.951476 | 4.981545 | 0.358333 | 0.300542 | 0.309119 | 5.131785 | down | 4.717557 | 4.951476 | -0.23392 | -0.151731 | -0.082188 | 5.805482 | 4.190351 | 40.910543 | 4.72125 | 4.9 | 5.504792 | 4.80875 | 3.6075 |
NVDA | 2002-02-26 | 4.584167 | 4.6625 | 4.4625 | 4.583333 | 4.204301 | 190,267,200 | 4.573125 | 4.37053 | 4.6625 | 4.37053 | 4.46 | 4.943792 | 5.26845 | 0.381475 | 4.696907 | 4.924206 | 4.965929 | 0.2 | 0.293361 | 0.298207 | 5.131785 | down | 4.696907 | 4.924206 | -0.227299 | -0.166845 | -0.060455 | 5.706742 | 4.180841 | 43.03995 | 4.72125 | 4.9 | 5.477708 | 4.885834 | 3.59 |
NVDA | 2002-02-27 | 4.6875 | 4.7075 | 4.416667 | 4.429167 | 4.062884 | 172,322,400 | 4.560209 | 4.471827 | 4.7075 | 4.416667 | 4.406667 | 4.895833 | 5.25235 | 0.382937 | 4.655716 | 4.887537 | 4.944879 | 0.290833 | 0.29318 | 0.29747 | 5.131785 | down | 4.655716 | 4.887537 | -0.231821 | -0.17984 | -0.051981 | 5.661706 | 4.12996 | 40.551525 | 4.695834 | 4.9 | 5.477708 | 4.985834 | 3.508333 |
NVDA | 2002-02-28 | 4.4 | 4.479167 | 4.213333 | 4.250833 | 3.899298 | 158,544,000 | 4.335833 | 4.516018 | 4.516018 | 4.213333 | 4.381833 | 4.835708 | 5.227967 | 0.385192 | 4.593427 | 4.840374 | 4.917662 | 0.265834 | 0.291227 | 0.294306 | 5.131785 | down | 4.593427 | 4.840374 | -0.246947 | -0.193261 | -0.053686 | 5.606092 | 4.065324 | 37.827034 | 4.5375 | 4.9 | 5.477708 | 4.985834 | 3.625833 |
NVDA | 2002-03-01 | 4.291667 | 4.666667 | 4.279167 | 4.661667 | 4.276157 | 131,139,600 | 4.474792 | 4.425926 | 4.666667 | 4.279167 | 4.482167 | 4.794875 | 5.207867 | 0.355636 | 4.603925 | 4.827136 | 4.907623 | 0.415834 | 0.300127 | 0.306459 | 5.131785 | down | 4.603925 | 4.827136 | -0.223211 | -0.199251 | -0.02396 | 5.506147 | 4.083603 | 46.709698 | 4.425 | 4.9 | 5.423958 | 5.019167 | 3.396667 |
NVDA | 2002-03-04 | 4.675833 | 4.975 | 4.630833 | 4.921667 | 4.514656 | 148,472,400 | 4.800833 | 4.450359 | 4.975 | 4.450359 | 4.569333 | 4.77375 | 5.195883 | 0.333127 | 4.652808 | 4.834138 | 4.908174 | 0.344167 | 0.303273 | 0.31023 | 5.131785 | down | 4.652808 | 4.834138 | -0.18133 | -0.195667 | 0.014337 | 5.440003 | 4.107497 | 51.438245 | 4.539584 | 4.9 | 5.388125 | 5.019167 | 3.209167 |
NVDA | 2002-03-05 | 4.845833 | 5.040833 | 4.841667 | 4.909167 | 4.50319 | 137,944,800 | 4.909375 | 4.625596 | 5.040833 | 4.625596 | 4.6345 | 4.764583 | 5.186667 | 0.326347 | 4.692248 | 4.839696 | 4.908213 | 0.199166 | 0.295837 | 0.299123 | 5.131785 | down | 4.692248 | 4.839696 | -0.147448 | -0.186023 | 0.038575 | 5.417278 | 4.111889 | 51.203013 | 4.5725 | 4.9 | 5.401667 | 5.019167 | 3.068333 |
NVDA | 2002-03-06 | 4.7625 | 4.810833 | 4.6525 | 4.755 | 4.361772 | 144,606,000 | 4.745208 | 4.767486 | 4.810833 | 4.6525 | 4.699667 | 4.750208 | 5.1786 | 0.319726 | 4.701902 | 4.833422 | 4.902204 | 0.256667 | 0.293039 | 0.294878 | 5.131785 | down | 4.701902 | 4.833422 | -0.13152 | -0.175123 | 0.043603 | 5.38966 | 4.110756 | 48.271021 | 4.5725 | 4.9 | 5.45625 | 5.019167 | 3.056667 |
NVDA | 2002-03-07 | 4.8225 | 4.838333 | 4.585 | 4.716667 | 4.32661 | 134,653,200 | 4.740625 | 4.756347 | 4.838333 | 4.585 | 4.792834 | 4.727625 | 5.1653 | 0.304213 | 4.704174 | 4.824774 | 4.894928 | 0.253333 | 0.290203 | 0.290723 | 5.131785 | down | 4.704174 | 4.824774 | -0.1206 | -0.164218 | 0.043618 | 5.336051 | 4.119199 | 47.542048 | 4.609583 | 4.835417 | 5.463542 | 5.019167 | 3.18 |
NVDA | 2002-03-08 | 4.806667 | 4.9575 | 4.783333 | 4.8575 | 4.455797 | 127,035,600 | 4.85125 | 4.748486 | 4.9575 | 4.748486 | 4.832 | 4.720458 | 5.152133 | 0.299083 | 4.727762 | 4.827198 | 4.89346 | 0.240833 | 0.286676 | 0.285734 | 5.131785 | down | 4.727762 | 4.827198 | -0.099435 | -0.151262 | 0.051826 | 5.318625 | 4.122292 | 50.499712 | 4.627083 | 4.835417 | 5.463542 | 5.019167 | 3.318333 |
NVDA | 2002-03-11 | 4.804167 | 4.8575 | 4.720833 | 4.800833 | 4.403813 | 81,054,000 | 4.795833 | 4.799868 | 4.8575 | 4.720833 | 4.807833 | 4.72 | 5.135133 | 0.298946 | 4.739004 | 4.825245 | 4.889828 | 0.136667 | 0.275961 | 0.270827 | 5.131785 | down | 4.739004 | 4.825245 | -0.086241 | -0.138257 | 0.052017 | 5.317891 | 4.122109 | 49.295359 | 4.627083 | 4.815834 | 5.463542 | 5.019167 | 3.3575 |
NVDA | 2002-03-12 | 4.654167 | 4.679167 | 4.516667 | 4.549167 | 4.172961 | 125,503,200 | 4.599792 | 4.797851 | 4.797851 | 4.516667 | 4.735833 | 4.693667 | 5.110483 | 0.288982 | 4.709798 | 4.804795 | 4.876469 | 0.284166 | 0.276547 | 0.272161 | 5.131785 | down | 4.709798 | 4.804795 | -0.094996 | -0.129605 | 0.034609 | 5.27163 | 4.115703 | 44.248276 | 4.627083 | 4.783334 | 5.463542 | 5.019167 | 3.301667 |
NVDA | 2002-03-13 | 4.506667 | 4.539167 | 4.45 | 4.466667 | 4.097284 | 103,161,600 | 4.490625 | 4.698821 | 4.698821 | 4.45 | 4.678167 | 4.657833 | 5.086967 | 0.268796 | 4.672394 | 4.779748 | 4.860398 | 0.099167 | 0.263877 | 0.254862 | 5.131785 | down | 4.672394 | 4.779748 | -0.107355 | -0.125155 | 0.0178 | 5.195425 | 4.120241 | 42.704713 | 4.66 | 4.72125 | 5.45375 | 5.019167 | 3.076667 |
NVDA | 2002-03-14 | 4.433333 | 4.433333 | 4.21 | 4.219167 | 3.870251 | 113,946,000 | 4.323958 | 4.594723 | 4.594723 | 4.21 | 4.578667 | 4.612958 | 5.05985 | 0.263019 | 4.602666 | 4.738224 | 4.835252 | 0.256667 | 0.263362 | 0.255042 | 5.086794 | down | 4.602666 | 4.738224 | -0.135557 | -0.127236 | -0.008322 | 5.138996 | 4.086921 | 38.37927 | 4.625417 | 4.72125 | 5.359792 | 5.019167 | 3.091667 |
NVDA | 2002-03-15 | 4.249167 | 4.4025 | 4.168333 | 4.3975 | 4.033835 | 124,828,800 | 4.304375 | 4.459341 | 4.459341 | 4.168333 | 4.486667 | 4.573833 | 5.035633 | 0.230408 | 4.571102 | 4.712985 | 4.818085 | 0.234167 | 0.261277 | 0.252955 | 5.044281 | down | 4.571102 | 4.712985 | -0.141883 | -0.130165 | -0.011718 | 5.03465 | 4.113017 | 42.869456 | 4.604583 | 4.72125 | 5.359792 | 5.019167 | 2.966667 |
NVDA | 2002-03-18 | 4.4775 | 4.574167 | 4.3475 | 4.3975 | 4.033835 | 123,699,600 | 4.449167 | 4.381858 | 4.574167 | 4.3475 | 4.406 | 4.55475 | 5.004067 | 0.228302 | 4.544394 | 4.689616 | 4.801592 | 0.226667 | 0.258805 | 0.250326 | 5.044281 | down | 4.544394 | 4.689616 | -0.145221 | -0.133176 | -0.012045 | 5.011355 | 4.098145 | 42.869456 | 4.562917 | 4.72125 | 5.359792 | 5.0525 | 2.706667 |
NVDA | 2002-03-19 | 4.429167 | 4.4375 | 4.278333 | 4.304167 | 3.948221 | 84,607,200 | 4.362292 | 4.415512 | 4.4375 | 4.278333 | 4.357 | 4.546833 | 4.974117 | 0.234335 | 4.507436 | 4.661064 | 4.782085 | 0.159167 | 0.251688 | 0.24121 | 5.044281 | down | 4.507436 | 4.661064 | -0.153628 | -0.137267 | -0.016361 | 5.015504 | 4.078163 | 41.053679 | 4.562917 | 4.72125 | 5.247292 | 5.137916 | 2.811667 |
NVDA | 2002-03-20 | 4.233333 | 4.241667 | 3.8625 | 3.876667 | 3.556075 | 229,258,800 | 4.053542 | 4.388902 | 4.388902 | 3.8625 | 4.239 | 4.505875 | 4.938733 | 0.274985 | 4.410395 | 4.60296 | 4.746578 | 0.441667 | 0.265258 | 0.261256 | 4.835851 | down | 4.410395 | 4.60296 | -0.192566 | -0.148326 | -0.044239 | 5.055845 | 3.955905 | 33.9587 | 4.41 | 4.600417 | 5.215 | 5.1625 | 2.530833 |
NVDA | 2002-03-21 | 3.9425 | 4.129167 | 3.838333 | 4.0825 | 3.744886 | 172,171,200 | 3.998125 | 4.221222 | 4.221222 | 3.838333 | 4.211667 | 4.49125 | 4.906133 | 0.289697 | 4.359949 | 4.564408 | 4.720536 | 0.290834 | 0.267085 | 0.264214 | 4.776391 | down | 4.359949 | 4.564408 | -0.204458 | -0.159553 | -0.044906 | 5.070643 | 3.911857 | 39.390036 | 4.347917 | 4.588333 | 5.175209 | 5.1625 | 2.9525 |
NVDA | 2002-03-22 | 4.155833 | 4.155833 | 4.016667 | 4.0475 | 3.71278 | 124,914,000 | 4.093958 | 4.109673 | 4.155833 | 4.016667 | 4.141667 | 4.485625 | 4.8744 | 0.297455 | 4.31188 | 4.526118 | 4.694142 | 0.139166 | 0.257948 | 0.251709 | 4.776391 | down | 4.31188 | 4.526118 | -0.214238 | -0.17049 | -0.043748 | 5.080536 | 3.890715 | 38.805618 | 4.25875 | 4.562917 | 5.165417 | 5.2275 | 2.900833 |
NVDA | 2002-03-25 | 4.028333 | 4.033333 | 3.833333 | 3.838333 | 3.520911 | 88,416,000 | 3.933333 | 4.101816 | 4.101816 | 3.833333 | 4.029833 | 4.45325 | 4.841183 | 0.330799 | 4.239027 | 4.475171 | 4.660581 | 0.214167 | 0.25482 | 0.247955 | 4.677197 | down | 4.239027 | 4.475171 | -0.236144 | -0.183621 | -0.052524 | 5.114849 | 3.791651 | 35.423148 | 4.20375 | 4.437083 | 5.149167 | 5.2275 | 2.953333 |
NVDA | 2002-03-26 | 3.798333 | 4.014167 | 3.776667 | 3.916667 | 3.592767 | 112,351,200 | 3.876459 | 4.017574 | 4.017574 | 3.776667 | 3.952333 | 4.419917 | 4.8144 | 0.350031 | 4.189433 | 4.433801 | 4.631408 | 0.2375 | 0.253583 | 0.246909 | 4.636145 | down | 4.189433 | 4.433801 | -0.244368 | -0.19577 | -0.048597 | 5.119979 | 3.719855 | 37.61622 | 4.175417 | 4.40875 | 5.068125 | 5.229584 | 2.834167 |
NVDA | 2002-03-27 | 3.856667 | 3.935 | 3.725 | 3.791667 | 3.478104 | 106,801,200 | 3.827084 | 3.947016 | 3.947016 | 3.725 | 3.935333 | 4.388042 | 4.790633 | 0.377122 | 4.128238 | 4.386235 | 4.598477 | 0.21 | 0.25047 | 0.243218 | 4.559655 | down | 4.128238 | 4.386235 | -0.257997 | -0.208215 | -0.049781 | 5.142287 | 3.633797 | 35.541966 | 4.149584 | 4.382917 | 4.971458 | 5.240417 | 2.729167 |
NVDA | 2002-03-28 | 3.8175 | 3.841667 | 3.489167 | 3.696667 | 3.390961 | 312,408,000 | 3.71125 | 3.88705 | 3.88705 | 3.489167 | 3.858167 | 4.360334 | 4.755667 | 0.406915 | 4.061843 | 4.335156 | 4.563112 | 0.3525 | 0.257758 | 0.254146 | 4.427856 | down | 4.061843 | 4.335156 | -0.273313 | -0.221235 | -0.052078 | 5.174164 | 3.546503 | 34.007154 | 4.031667 | 4.265 | 4.946042 | 5.215 | 2.625 |
NVDA | 2002-04-01 | 3.491667 | 3.664167 | 3.38 | 3.635833 | 3.335158 | 236,534,400 | 3.542917 | 3.79915 | 3.79915 | 3.38 | 3.775833 | 4.309042 | 4.723733 | 0.430881 | 3.996303 | 4.283354 | 4.526748 | 0.316667 | 0.261966 | 0.260399 | 4.303279 | down | 3.996303 | 4.283354 | -0.287052 | -0.234398 | -0.052653 | 5.170803 | 3.44728 | 33.023716 | 3.90875 | 4.210417 | 4.943125 | 5.212084 | 2.690833 |
NVDA | 2002-04-02 | 3.526667 | 3.724167 | 3.52 | 3.540833 | 3.248013 | 143,800,800 | 3.577917 | 3.671033 | 3.724167 | 3.52 | 3.716333 | 4.24 | 4.686233 | 0.438118 | 3.92623 | 4.228353 | 4.488085 | 0.204167 | 0.257837 | 0.254775 | 4.303279 | down | 3.92623 | 4.228353 | -0.302122 | -0.247943 | -0.054179 | 5.116237 | 3.363763 | 31.492132 | 3.810834 | 4.210417 | 4.810625 | 5.079584 | 3 |
NVDA | 2002-04-03 | 3.556667 | 3.653333 | 3.483333 | 3.6075 | 3.309167 | 109,464,000 | 3.575208 | 3.624475 | 3.653333 | 3.483333 | 3.6545 | 4.174917 | 4.65205 | 0.430089 | 3.877195 | 4.182364 | 4.453552 | 0.17 | 0.251563 | 0.246298 | 4.303279 | down | 3.877195 | 4.182364 | -0.305169 | -0.259388 | -0.04578 | 5.035096 | 3.314738 | 33.812015 | 3.767917 | 4.210417 | 4.810625 | 5.079584 | 2.871667 |
NVDA | 2002-04-04 | 3.58 | 3.7125 | 3.530833 | 3.59 | 3.293114 | 113,096,400 | 3.603333 | 3.599842 | 3.7125 | 3.530833 | 3.614167 | 4.116667 | 4.620183 | 0.426265 | 3.833011 | 4.138485 | 4.419687 | 0.181667 | 0.246571 | 0.239835 | 4.303279 | down | 3.833011 | 4.138485 | -0.305474 | -0.268605 | -0.036868 | 4.969196 | 3.264137 | 33.491409 | 3.767917 | 4.210417 | 4.810625 | 5.079584 | 2.656667 |
NVDA | 2002-04-05 | 3.613333 | 3.671667 | 3.471667 | 3.508333 | 3.218202 | 102,690,000 | 3.56625 | 3.601587 | 3.671667 | 3.471667 | 3.5765 | 4.05625 | 4.584733 | 0.422362 | 3.783061 | 4.091807 | 4.383948 | 0.2 | 0.243244 | 0.235851 | 4.279221 | down | 3.783061 | 4.091807 | -0.308746 | -0.276634 | -0.032113 | 4.900973 | 3.211527 | 31.968027 | 3.706667 | 4.210417 | 4.797917 | 5.079584 | 2.8175 |
NVDA | 2002-04-08 | 3.345833 | 3.625833 | 3.345 | 3.625833 | 3.325984 | 115,131,600 | 3.485625 | 3.583919 | 3.625833 | 3.345 | 3.5745 | 3.994667 | 4.54785 | 0.38776 | 3.758872 | 4.05729 | 4.354218 | 0.280833 | 0.245929 | 0.240349 | 4.206465 | down | 3.758872 | 4.05729 | -0.298419 | -0.280991 | -0.017428 | 4.770188 | 3.219146 | 36.447087 | 3.679584 | 4.192917 | 4.71875 | 5.079584 | 3.0975 |
NVDA | 2002-04-09 | 3.661667 | 3.691667 | 3.388333 | 3.396667 | 3.115771 | 138,076,800 | 3.534584 | 3.534772 | 3.691667 | 3.388333 | 3.545667 | 3.924458 | 4.506667 | 0.360257 | 3.703148 | 4.008355 | 4.316667 | 0.303334 | 0.250029 | 0.246648 | 4.206465 | down | 3.703148 | 4.008355 | -0.305207 | -0.285834 | -0.019373 | 4.644973 | 3.203944 | 32.019336 | 3.64 | 4.192917 | 4.6625 | 5.079584 | 3.158333 |
NVDA | 2002-04-10 | 3.424167 | 3.45 | 2.966667 | 3.209167 | 2.943775 | 368,972,400 | 3.2625 | 3.534678 | 3.534678 | 2.966667 | 3.466 | 3.857458 | 4.457533 | 0.362558 | 3.627151 | 3.949156 | 4.273235 | 0.483333 | 0.266694 | 0.270316 | 4.019283 | down | 3.627151 | 3.949156 | -0.322005 | -0.293068 | -0.028937 | 4.582575 | 3.132342 | 28.923314 | 3.404167 | 4.00375 | 4.719792 | 5.079584 | 3.164167 |
NVDA | 2002-04-11 | 3.183333 | 3.224167 | 3.033333 | 3.068333 | 2.814588 | 143,728,800 | 3.127292 | 3.398589 | 3.398589 | 3.033333 | 3.361667 | 3.787542 | 4.411133 | 0.373556 | 3.541179 | 3.88391 | 4.225984 | 0.190834 | 0.261275 | 0.262368 | 3.915855 | down | 3.541179 | 3.88391 | -0.342731 | -0.303001 | -0.03973 | 4.534654 | 3.04043 | 26.825215 | 3.345417 | 3.962084 | 4.73625 | 5.079584 | 3.264167 |
NVDA | 2002-04-12 | 3.136667 | 3.161667 | 2.960833 | 3.056667 | 2.803888 | 137,688,000 | 3.078959 | 3.26294 | 3.26294 | 2.960833 | 3.271333 | 3.729417 | 4.3632 | 0.392807 | 3.466639 | 3.822633 | 4.180129 | 0.200834 | 0.256958 | 0.256215 | 3.829894 | down | 3.466639 | 3.822633 | -0.355994 | -0.313599 | -0.042395 | 4.51503 | 2.943803 | 26.652743 | 3.3425 | 3.959167 | 4.73625 | 5.079584 | 3.299167 |
NVDA | 2002-04-15 | 3.115833 | 3.2325 | 3.108333 | 3.18 | 2.917021 | 115,720,800 | 3.159167 | 3.170949 | 3.2325 | 3.108333 | 3.182167 | 3.668542 | 4.317233 | 0.377879 | 3.42254 | 3.77503 | 4.140908 | 0.175833 | 0.251164 | 0.248177 | 3.829894 | down | 3.42254 | 3.77503 | -0.35249 | -0.321378 | -0.031112 | 4.424299 | 2.912784 | 31.655628 | 3.336667 | 3.959167 | 4.7225 | 5.079584 | 3.0475 |
NVDA | 2002-04-16 | 3.3225 | 3.356667 | 3.253333 | 3.318333 | 3.043914 | 85,485,600 | 3.312708 | 3.165058 | 3.356667 | 3.165058 | 3.1665 | 3.614583 | 4.276717 | 0.343824 | 3.406508 | 3.741201 | 4.10865 | 0.176667 | 0.245842 | 0.241026 | 3.829894 | down | 3.406508 | 3.741201 | -0.334692 | -0.32404 | -0.010652 | 4.302232 | 2.926935 | 36.857831 | 3.336667 | 3.909167 | 4.73125 | 5.079584 | 3.170833 |
NVDA | 2002-04-17 | 3.3575 | 3.406667 | 3.2525 | 3.3575 | 3.079843 | 94,448,400 | 3.343542 | 3.238883 | 3.406667 | 3.238883 | 3.196167 | 3.56725 | 4.242017 | 0.307096 | 3.398969 | 3.712779 | 4.079193 | 0.154167 | 0.239294 | 0.23234 | 3.829894 | down | 3.398969 | 3.712779 | -0.31381 | -0.321994 | 0.008184 | 4.181441 | 2.953059 | 38.29008 | 3.32625 | 3.82 | 4.721458 | 5.079584 | 2.9775 |
NVDA | 2002-04-18 | 3.323333 | 3.359167 | 3.229167 | 3.301667 | 3.028626 | 69,315,600 | 3.303334 | 3.291212 | 3.359167 | 3.229167 | 3.242833 | 3.5385 | 4.2072 | 0.303498 | 3.383999 | 3.682326 | 4.048702 | 0.13 | 0.231487 | 0.222106 | 3.829894 | down | 3.383999 | 3.682326 | -0.298327 | -0.317261 | 0.018934 | 4.145496 | 2.931504 | 37.001608 | 3.32625 | 3.7675 | 4.705208 | 5.079584 | 2.919167 |
NVDA | 2002-04-19 | 3.19 | 3.229167 | 3.0725 | 3.076667 | 2.822234 | 112,567,200 | 3.142084 | 3.297273 | 3.297273 | 3.0725 | 3.246833 | 3.488208 | 4.165367 | 0.291717 | 3.336717 | 3.637462 | 4.010583 | 0.229167 | 0.231322 | 0.222812 | 3.819269 | down | 3.336717 | 3.637462 | -0.300745 | -0.313958 | 0.013213 | 4.071643 | 2.904774 | 32.286552 | 3.32625 | 3.7675 | 4.690625 | 5.079584 | 2.803333 |
NVDA | 2002-04-22 | 3.0425 | 3.154167 | 3.041667 | 3.091667 | 2.835992 | 80,817,600 | 3.0825 | 3.219678 | 3.219678 | 3.041667 | 3.229167 | 3.440417 | 4.127183 | 0.27296 | 3.299017 | 3.597033 | 3.974547 | 0.1125 | 0.222834 | 0.211781 | 3.733259 | down | 3.299017 | 3.597033 | -0.298016 | -0.310769 | 0.012754 | 3.986337 | 2.894497 | 32.900427 | 3.205417 | 3.7675 | 4.673333 | 5.079584 | 2.909167 |
NVDA | 2002-04-23 | 3.115833 | 3.151667 | 2.939167 | 2.966667 | 2.721329 | 77,350,800 | 3.043334 | 3.151089 | 3.151667 | 2.939167 | 3.158834 | 3.396833 | 4.090317 | 0.275657 | 3.247886 | 3.550339 | 3.935022 | 0.2125 | 0.222096 | 0.211853 | 3.680975 | down | 3.247886 | 3.550339 | -0.302453 | -0.309106 | 0.006653 | 3.948147 | 2.84552 | 30.425061 | 3.172917 | 3.756667 | 4.662917 | 5.079584 | 2.866667 |
NVDA | 2002-04-24 | 3.000833 | 3.045 | 2.699167 | 2.706667 | 2.482832 | 158,295,600 | 2.862917 | 3.097211 | 3.097211 | 2.699167 | 3.028667 | 3.336333 | 4.042933 | 0.288065 | 3.164622 | 3.487845 | 3.886852 | 0.345833 | 0.230935 | 0.225251 | 3.547836 | down | 3.164622 | 3.487845 | -0.323223 | -0.311929 | -0.011294 | 3.912463 | 2.760204 | 26.036964 | 3.052917 | 3.568334 | 4.642083 | 5.079584 | 2.788333 |
NVDA | 2002-04-25 | 2.695833 | 2.865833 | 2.695 | 2.811667 | 2.579149 | 116,829,600 | 2.767083 | 2.980064 | 2.980064 | 2.695 | 2.930667 | 3.287333 | 3.9955 | 0.289879 | 3.110321 | 3.437758 | 3.844688 | 0.170833 | 0.226642 | 0.219809 | 3.439843 | down | 3.110321 | 3.437758 | -0.327437 | -0.315031 | -0.012406 | 3.867092 | 2.707575 | 30.402514 | 3.050834 | 3.468334 | 4.642083 | 5.079584 | 2.624167 |
NVDA | 2002-04-26 | 2.8425 | 2.845833 | 2.530833 | 2.530833 | 2.321538 | 119,112,000 | 2.6875 | 2.873574 | 2.873574 | 2.530833 | 2.8215 | 3.229042 | 3.943783 | 0.318991 | 3.021169 | 3.370578 | 3.793164 | 0.315 | 0.232953 | 0.229328 | 3.376317 | down | 3.021169 | 3.370578 | -0.349409 | -0.321906 | -0.027503 | 3.867024 | 2.591059 | 25.984878 | 2.96875 | 3.343333 | 4.505208 | 4.95875 | 2.756667 |
NVDA | 2002-04-29 | 2.83 | 2.995 | 2.735 | 2.9525 | 2.708335 | 393,085,200 | 2.878125 | 2.780537 | 2.995 | 2.735 | 2.793667 | 3.194875 | 3.899233 | 0.309584 | 3.010605 | 3.339609 | 3.760197 | 0.464167 | 0.249468 | 0.252812 | 3.376317 | down | 3.010605 | 3.339609 | -0.329005 | -0.323326 | -0.005679 | 3.814043 | 2.575707 | 40.066553 | 2.96875 | 3.343333 | 4.468125 | 4.867083 | 2.716667 |
NVDA | 2002-04-30 | 3.0225 | 3.0625 | 2.8375 | 2.900833 | 2.660941 | 177,650,400 | 2.955833 | 2.829331 | 3.0625 | 2.829331 | 2.7805 | 3.162875 | 3.861667 | 0.304984 | 2.993717 | 3.307107 | 3.726496 | 0.225 | 0.24772 | 0.250031 | 3.376317 | down | 2.993717 | 3.307107 | -0.313391 | -0.321339 | 0.007948 | 3.772844 | 2.552906 | 39.085311 | 2.945 | 3.282083 | 4.410833 | 4.867083 | 2.7175 |
NVDA | 2002-05-01 | 2.853333 | 2.994167 | 2.779167 | 2.953333 | 2.709099 | 171,890,400 | 2.895 | 2.892582 | 2.994167 | 2.779167 | 2.829833 | 3.130167 | 3.831483 | 0.289475 | 2.987504 | 3.280902 | 3.696176 | 0.215 | 0.245383 | 0.246528 | 3.376317 | down | 2.987504 | 3.280902 | -0.293398 | -0.315751 | 0.022353 | 3.709116 | 2.551218 | 40.675179 | 2.88 | 3.2725 | 4.320417 | 4.864583 | 2.691667 |
NVDA | 2002-05-02 | 2.9675 | 3.040833 | 2.833333 | 2.834167 | 2.599787 | 112,508,400 | 2.918958 | 2.893791 | 3.040833 | 2.833333 | 2.834333 | 3.092375 | 3.79425 | 0.275272 | 2.963914 | 3.24781 | 3.662372 | 0.2075 | 0.242677 | 0.242625 | 3.376317 | down | 2.963914 | 3.24781 | -0.283897 | -0.30938 | 0.025483 | 3.642919 | 2.541831 | 38.23576 | 2.8425 | 3.232917 | 4.292084 | 4.73625 | 2.669167 |
NVDA | 2002-05-03 | 2.8375 | 2.859167 | 2.715 | 2.729167 | 2.50347 | 85,275,600 | 2.785209 | 2.906375 | 2.906375 | 2.715 | 2.874 | 3.053417 | 3.761333 | 0.268354 | 2.927799 | 3.209392 | 3.625775 | 0.144167 | 0.235641 | 0.232779 | 3.376317 | down | 2.927799 | 3.209392 | -0.281594 | -0.303823 | 0.022229 | 3.590125 | 2.516709 | 36.176976 | 2.84125 | 3.18625 | 4.26625 | 4.710417 | 2.549167 |
NVDA | 2002-05-06 | 2.658333 | 2.783333 | 2.603333 | 2.625 | 2.407918 | 110,204,400 | 2.6675 | 2.845792 | 2.845792 | 2.603333 | 2.8085 | 3.003375 | 3.730633 | 0.248581 | 2.881214 | 3.166104 | 3.586529 | 0.18 | 0.231667 | 0.227501 | 3.375837 | down | 2.881214 | 3.166104 | -0.28489 | -0.300036 | 0.015146 | 3.500538 | 2.506212 | 34.209055 | 2.796667 | 3.1275 | 4.148334 | 4.5925 | 2.329167 |
NVDA | 2002-05-07 | 2.683333 | 2.739167 | 2.559167 | 2.690833 | 2.468307 | 141,244,800 | 2.668125 | 2.756646 | 2.756646 | 2.559167 | 2.7665 | 2.968083 | 3.694733 | 0.239754 | 2.851925 | 3.130899 | 3.551404 | 0.18 | 0.227976 | 0.222751 | 3.31742 | down | 2.851925 | 3.130899 | -0.278974 | -0.295824 | 0.01685 | 3.447591 | 2.488576 | 36.557883 | 2.796667 | 3.1275 | 4.059583 | 4.537917 | 2.305 |
NVDA | 2002-05-08 | 2.874167 | 3.046667 | 2.783333 | 3 | 2.751906 | 168,868,800 | 2.926042 | 2.712385 | 3.046667 | 2.712385 | 2.775833 | 2.957625 | 3.663067 | 0.233155 | 2.874706 | 3.121203 | 3.52978 | 0.355834 | 0.237109 | 0.236059 | 3.31742 | down | 2.874706 | 3.121203 | -0.246497 | -0.285958 | 0.039461 | 3.423935 | 2.491315 | 46.260955 | 2.796667 | 3.121667 | 4.010625 | 4.537917 | 2.348333 |
NVDA | 2002-05-09 | 2.990833 | 3.0525 | 2.866667 | 2.871667 | 2.634187 | 123,084,000 | 2.945417 | 2.819214 | 3.0525 | 2.819214 | 2.783333 | 2.947792 | 3.631917 | 0.232386 | 2.874238 | 3.102718 | 3.503972 | 0.185833 | 0.233446 | 0.231037 | 3.31742 | down | 2.874238 | 3.102718 | -0.22848 | -0.274463 | 0.045982 | 3.412564 | 2.483019 | 43.300526 | 2.810834 | 3.121667 | 3.989167 | 4.537917 | 2.369167 |
NVDA | 2002-05-10 | 2.930833 | 2.941667 | 2.625 | 2.656667 | 2.436967 | 132,154,800 | 2.788542 | 2.882315 | 2.941667 | 2.625 | 2.768833 | 2.927792 | 3.600033 | 0.239623 | 2.840766 | 3.069678 | 3.470744 | 0.316667 | 0.239391 | 0.2396 | 3.31742 | down | 2.840766 | 3.069678 | -0.228912 | -0.265353 | 0.036441 | 3.407037 | 2.448546 | 38.8186 | 2.810834 | 3.11125 | 3.989167 | 4.537917 | 2.356667 |
NVDA | 2002-05-13 | 2.684167 | 2.826667 | 2.661667 | 2.8175 | 2.584498 | 80,089,200 | 2.7475 | 2.835428 | 2.835428 | 2.661667 | 2.807333 | 2.909667 | 3.56315 | 0.233164 | 2.837186 | 3.050998 | 3.445127 | 0.17 | 0.234434 | 0.23264 | 3.31742 | down | 2.837186 | 3.050998 | -0.213811 | -0.255044 | 0.041233 | 3.375996 | 2.443338 | 43.527605 | 2.805834 | 3.11125 | 3.958542 | 4.537917 | 1.9875 |
NVDA | 2002-05-14 | 2.9975 | 3.129167 | 2.945833 | 3.0975 | 2.841343 | 152,611,200 | 3.0425 | 2.791464 | 3.129167 | 2.791464 | 2.888667 | 2.898625 | 3.526667 | 0.217496 | 2.877235 | 3.054442 | 3.431494 | 0.311667 | 0.239951 | 0.240543 | 3.31742 | down | 2.877235 | 3.054442 | -0.177208 | -0.239477 | 0.062269 | 3.333616 | 2.463634 | 50.649117 | 2.844167 | 3.11125 | 3.93625 | 4.520417 | 1.969167 |
NVDA | 2002-05-15 | 3.05 | 3.216667 | 3.0075 | 3.158333 | 2.897147 | 150,454,800 | 3.108125 | 2.916982 | 3.216667 | 2.916982 | 2.920333 | 2.888667 | 3.49165 | 0.199167 | 2.920481 | 3.062138 | 3.420782 | 0.209167 | 0.237752 | 0.237405 | 3.31742 | down | 2.920481 | 3.062138 | -0.141658 | -0.219913 | 0.078256 | 3.287 | 2.490333 | 52.063503 | 2.887917 | 2.990417 | 3.916458 | 4.520417 | 1.888333 |
NVDA | 2002-05-16 | 3.159167 | 3.229167 | 3.095 | 3.164167 | 2.902497 | 98,556,000 | 3.161875 | 3.012554 | 3.229167 | 3.012554 | 2.978833 | 2.881792 | 3.459833 | 0.186105 | 2.957971 | 3.069696 | 3.410719 | 0.134167 | 0.230353 | 0.227081 | 3.31742 | down | 2.957971 | 3.069696 | -0.111725 | -0.198276 | 0.086551 | 3.254002 | 2.509582 | 52.204975 | 2.894167 | 2.96875 | 3.703959 | 4.33125 | 1.923333 |
NVDA | 2002-05-17 | 3.25 | 3.273333 | 3.169167 | 3.264167 | 2.994227 | 93,440,400 | 3.239167 | 3.087214 | 3.273333 | 3.087214 | 3.100333 | 2.891167 | 3.430783 | 0.200597 | 3.005078 | 3.084101 | 3.404972 | 0.109166 | 0.221697 | 0.21529 | 3.31742 | down | 3.005078 | 3.084101 | -0.079023 | -0.174425 | 0.095402 | 3.292361 | 2.489973 | 54.674224 | 2.91625 | 2.96875 | 3.65375 | 4.33125 | 1.764167 |
NVDA | 2002-05-20 | 3.236667 | 3.320833 | 3.221667 | 3.299167 | 3.026333 | 95,341,200 | 3.269584 | 3.163191 | 3.320833 | 3.163191 | 3.196667 | 2.901542 | 3.399617 | 0.216267 | 3.050322 | 3.100032 | 3.400823 | 0.099166 | 0.212945 | 0.203677 | 3.31742 | down | 3.050322 | 3.100032 | -0.049709 | -0.149482 | 0.099772 | 3.334075 | 2.469008 | 55.539998 | 2.972917 | 2.96875 | 3.650833 | 4.328333 | 1.6725 |
NVDA | 2002-05-21 | 3.341667 | 3.3875 | 3.044167 | 3.0475 | 2.795479 | 138,260,400 | 3.205209 | 3.216387 | 3.3875 | 3.044167 | 3.186667 | 2.905583 | 3.36455 | 0.218294 | 3.049888 | 3.096141 | 3.386967 | 0.343333 | 0.222258 | 0.217643 | 3.31742 | down | 3.049888 | 3.096141 | -0.046252 | -0.128836 | 0.082584 | 3.342171 | 2.468996 | 48.383516 | 3.00625 | 2.96875 | 3.647917 | 4.26375 | 1.423333 |
NVDA | 2002-05-22 | 3.071667 | 3.189167 | 3.066667 | 3.170833 | 2.908611 | 154,798,800 | 3.124584 | 3.210798 | 3.210798 | 3.066667 | 3.189167 | 2.928792 | 3.336983 | 0.220694 | 3.068495 | 3.101673 | 3.378491 | 0.141667 | 0.216502 | 0.210045 | 3.31742 | down | 3.068495 | 3.101673 | -0.033178 | -0.109704 | 0.076526 | 3.370179 | 2.487404 | 51.670118 | 3.00625 | 2.96875 | 3.622917 | 4.26375 | 1.431667 |
NVDA | 2002-05-23 | 3.18 | 3.186667 | 2.883333 | 2.9775 | 2.731267 | 255,678,000 | 3.056875 | 3.167691 | 3.186667 | 2.883333 | 3.151833 | 2.937083 | 3.3072 | 0.219172 | 3.054496 | 3.092475 | 3.362766 | 0.303334 | 0.222704 | 0.219374 | 3.31742 | down | 3.054496 | 3.092475 | -0.03798 | -0.095359 | 0.05738 | 3.375426 | 2.49874 | 46.655134 | 3.024584 | 2.959167 | 3.573125 | 4.244167 | 1.428333 |
NVDA | 2002-05-24 | 2.920833 | 2.935833 | 2.851667 | 2.919167 | 2.677758 | 73,778,400 | 2.906875 | 3.112283 | 3.112283 | 2.851667 | 3.082833 | 2.9565 | 3.2812 | 0.197408 | 3.033676 | 3.079638 | 3.34537 | 0.125833 | 0.215784 | 0.21002 | 3.31742 | down | 3.033676 | 3.079638 | -0.045962 | -0.08548 | 0.039518 | 3.351316 | 2.561684 | 45.228746 | 3.119584 | 2.959167 | 3.546875 | 4.211667 | 1.338333 |
NVDA | 2002-05-28 | 2.945 | 2.946667 | 2.745 | 2.803333 | 2.571503 | 136,708,800 | 2.86 | 3.009579 | 3.009579 | 2.745 | 2.983667 | 2.949042 | 3.249317 | 0.200363 | 2.998239 | 3.059171 | 3.324113 | 0.201667 | 0.214776 | 0.209185 | 3.31742 | down | 2.998239 | 3.059171 | -0.060932 | -0.08057 | 0.019638 | 3.349767 | 2.548316 | 42.45316 | 3.06625 | 2.959167 | 3.546875 | 4.149583 | 1.454167 |
NVDA | 2002-05-29 | 2.758333 | 2.920833 | 2.715833 | 2.909167 | 2.668585 | 131,101,200 | 2.826042 | 2.934789 | 2.934789 | 2.715833 | 2.956 | 2.949458 | 3.21955 | 0.200266 | 2.984535 | 3.048059 | 3.307841 | 0.205 | 0.214078 | 0.208766 | 3.31742 | down | 2.984535 | 3.048059 | -0.063524 | -0.077161 | 0.013637 | 3.34999 | 2.548926 | 45.730132 | 3.051667 | 2.959167 | 3.486458 | 4.149583 | 1.5825 |
NVDA | 2002-05-30 | 2.85 | 2.935833 | 2.794167 | 2.866667 | 2.6296 | 106,608,000 | 2.861667 | 2.880415 | 2.935833 | 2.794167 | 2.895167 | 2.945125 | 3.1908 | 0.201114 | 2.966402 | 3.034623 | 3.29054 | 0.141666 | 0.208906 | 0.202056 | 3.31742 | down | 2.966402 | 3.034623 | -0.068221 | -0.075373 | 0.007152 | 3.347352 | 2.542898 | 44.631033 | 3.051667 | 2.959167 | 3.464792 | 4.13875 | 1.63 |
NVDA | 2002-05-31 | 2.883333 | 2.895833 | 2.783333 | 2.788333 | 2.557744 | 67,411,200 | 2.837708 | 2.871041 | 2.895833 | 2.783333 | 2.857333 | 2.942833 | 3.169033 | 0.202699 | 2.939007 | 3.016379 | 3.270846 | 0.1125 | 0.202019 | 0.193101 | 3.31742 | down | 2.939007 | 3.016379 | -0.077373 | -0.075773 | -0.0016 | 3.348232 | 2.537435 | 42.598782 | 3.051667 | 2.959167 | 3.310625 | 4.01875 | 1.55 |
NVDA | 2002-06-03 | 2.720833 | 2.733333 | 2.590833 | 2.624167 | 2.407154 | 90,124,800 | 2.667292 | 2.854375 | 2.854375 | 2.590833 | 2.798333 | 2.937583 | 3.139867 | 0.209761 | 2.89057 | 2.987326 | 3.245486 | 0.1975 | 0.201697 | 0.193541 | 3.242705 | down | 2.89057 | 2.987326 | -0.096757 | -0.07997 | -0.016787 | 3.357106 | 2.518061 | 38.62896 | 2.989167 | 2.959167 | 3.259584 | 4.016667 | 1.5075 |
NVDA | 2002-06-04 | 2.6075 | 2.770833 | 2.603333 | 2.756667 | 2.528697 | 109,543,200 | 2.684583 | 2.760833 | 2.770833 | 2.603333 | 2.789 | 2.944167 | 3.11405 | 0.201331 | 2.869969 | 2.97024 | 3.226316 | 0.1675 | 0.199254 | 0.190936 | 3.242705 | down | 2.869969 | 2.97024 | -0.100271 | -0.08403 | -0.016241 | 3.34683 | 2.541504 | 43.227591 | 2.89 | 2.973334 | 3.156042 | 3.934583 | 1.660833 |
NVDA | 2002-06-05 | 2.7625 | 2.763333 | 2.620833 | 2.716667 | 2.492005 | 111,430,800 | 2.715833 | 2.722708 | 2.763333 | 2.620833 | 2.7505 | 2.945458 | 3.091617 | 0.199697 | 2.846384 | 2.951457 | 3.20633 | 0.1425 | 0.1952 | 0.186093 | 3.242705 | down | 2.846384 | 2.951457 | -0.105073 | -0.088239 | -0.016834 | 3.344852 | 2.546065 | 42.19957 | 2.88875 | 2.973334 | 3.156042 | 3.934583 | 1.659167 |
NVDA | 2002-06-06 | 2.688333 | 2.754167 | 2.6875 | 2.7175 | 2.49277 | 73,935,600 | 2.711875 | 2.719271 | 2.754167 | 2.6875 | 2.720667 | 2.931333 | 3.067633 | 0.205541 | 2.826556 | 2.934127 | 3.18716 | 0.066667 | 0.186019 | 0.17415 | 3.242705 | down | 2.826556 | 2.934127 | -0.107571 | -0.092105 | -0.015466 | 3.342416 | 2.520251 | 42.230381 | 2.76875 | 2.973334 | 3.113542 | 3.909167 | 1.824167 |
NVDA | 2002-06-07 | 2.496667 | 2.725 | 2.495833 | 2.691667 | 2.469073 | 137,130,000 | 2.602292 | 2.715573 | 2.725 | 2.495833 | 2.701334 | 2.922333 | 3.045633 | 0.212127 | 2.805804 | 2.916167 | 3.167729 | 0.229167 | 0.189101 | 0.179652 | 3.149372 | down | 2.805804 | 2.916167 | -0.110363 | -0.095757 | -0.014607 | 3.346587 | 2.49808 | 41.491704 | 2.72125 | 2.941667 | 3.07625 | 3.785833 | 1.775 |
NVDA | 2002-06-10 | 2.7275 | 2.803333 | 2.6625 | 2.669167 | 2.448433 | 74,914,800 | 2.715625 | 2.658932 | 2.803333 | 2.658932 | 2.710334 | 2.922958 | 3.025083 | 0.21132 | 2.784783 | 2.897871 | 3.148178 | 0.140833 | 0.185653 | 0.17577 | 3.149372 | down | 2.784783 | 2.897871 | -0.113088 | -0.099223 | -0.013865 | 3.345598 | 2.500319 | 40.821949 | 2.715833 | 2.941667 | 3.037708 | 3.785833 | 1.624167 |
NVDA | 2002-06-11 | 2.713333 | 2.725 | 2.5425 | 2.549167 | 2.338356 | 85,930,800 | 2.6325 | 2.687279 | 2.725 | 2.5425 | 2.668834 | 2.909542 | 3.00335 | 0.226351 | 2.748534 | 2.872041 | 3.124687 | 0.1825 | 0.185428 | 0.176443 | 3.149372 | down | 2.748534 | 2.872041 | -0.123507 | -0.10408 | -0.019427 | 3.362244 | 2.456839 | 37.358364 | 2.715833 | 2.941667 | 3.01375 | 3.785833 | 1.5825 |
NVDA | 2002-06-12 | 2.488333 | 2.533333 | 2.2225 | 2.329167 | 2.136549 | 226,754,400 | 2.393333 | 2.659889 | 2.659889 | 2.2225 | 2.591334 | 2.871125 | 2.979117 | 0.256028 | 2.684016 | 2.831828 | 3.09349 | 0.326667 | 0.195517 | 0.191465 | 2.952313 | down | 2.684016 | 2.831828 | -0.147812 | -0.112826 | -0.034986 | 3.38318 | 2.35907 | 31.998139 | 2.559167 | 2.805 | 2.962083 | 3.785833 | 1.510833 |
NVDA | 2002-06-13 | 2.346667 | 2.39 | 2.231667 | 2.305 | 2.114382 | 126,589,200 | 2.318334 | 2.526611 | 2.526611 | 2.231667 | 2.508834 | 2.828459 | 2.953067 | 0.275972 | 2.625706 | 2.792804 | 3.062569 | 0.158333 | 0.192861 | 0.188152 | 2.87529 | down | 2.625706 | 2.792804 | -0.167098 | -0.12368 | -0.043417 | 3.380403 | 2.276514 | 31.464074 | 2.512917 | 2.805 | 2.962083 | 3.785833 | 1.440833 |
NVDA | 2002-06-14 | 2.22 | 2.365833 | 2.145 | 2.348333 | 2.154131 | 111,644,400 | 2.269792 | 2.422472 | 2.422472 | 2.145 | 2.440167 | 2.787667 | 2.928233 | 0.283919 | 2.583033 | 2.75988 | 3.03456 | 0.220833 | 0.194859 | 0.19142 | 2.829677 | down | 2.583033 | 2.75988 | -0.176847 | -0.134314 | -0.042533 | 3.355506 | 2.219828 | 33.603971 | 2.474167 | 2.76625 | 2.959167 | 3.785833 | 1.333333 |
NVDA | 2002-06-17 | 2.400833 | 2.431667 | 2.328333 | 2.369167 | 2.173242 | 105,414,000 | 2.3825 | 2.346132 | 2.431667 | 2.328333 | 2.380167 | 2.742917 | 2.90545 | 0.275264 | 2.550131 | 2.730938 | 3.008466 | 0.103334 | 0.188321 | 0.182612 | 2.829677 | down | 2.550131 | 2.730938 | -0.180808 | -0.143612 | -0.037195 | 3.293444 | 2.192389 | 34.660278 | 2.474167 | 2.76625 | 2.96625 | 3.785833 | 1.418333 |
NVDA | 2002-06-18 | 2.34 | 2.425 | 2.3125 | 2.356667 | 2.161776 | 100,830,000 | 2.358542 | 2.364316 | 2.425 | 2.3125 | 2.341667 | 2.695792 | 2.880067 | 0.25495 | 2.520367 | 2.703214 | 2.982905 | 0.1125 | 0.182905 | 0.1756 | 2.829677 | down | 2.520367 | 2.703214 | -0.182847 | -0.151459 | -0.031388 | 3.205692 | 2.185892 | 34.307615 | 2.474167 | 2.76625 | 2.961042 | 3.785833 | 1.255 |
NVDA | 2002-06-19 | 2.241667 | 2.241667 | 1.97 | 1.9875 | 1.823138 | 259,362,000 | 2.110209 | 2.361429 | 2.361429 | 1.97 | 2.273333 | 2.642792 | 2.851883 | 0.286245 | 2.438388 | 2.650199 | 2.94387 | 0.386667 | 0.19746 | 0.196707 | 2.695955 | down | 2.438388 | 2.650199 | -0.211811 | -0.16353 | -0.048281 | 3.215282 | 2.070301 | 25.919665 | 2.386667 | 2.67875 | 2.958542 | 3.785833 | 1.225833 |
NVDA | 2002-06-20 | 1.991667 | 2.045833 | 1.943333 | 1.969167 | 1.806321 | 142,504,800 | 1.9875 | 2.235819 | 2.235819 | 1.943333 | 2.206167 | 2.582709 | 2.827083 | 0.29554 | 2.3662 | 2.599752 | 2.905646 | 0.1025 | 0.190677 | 0.187286 | 2.556442 | down | 2.3662 | 2.599752 | -0.233552 | -0.177534 | -0.056018 | 3.173788 | 1.991629 | 25.585125 | 2.373333 | 2.665417 | 2.977709 | 3.785833 | 1.26 |
NVDA | 2002-06-21 | 1.959167 | 2.035 | 1.848333 | 1.888333 | 1.732172 | 148,436,400 | 1.932708 | 2.111659 | 2.111659 | 1.848333 | 2.114167 | 2.52825 | 2.803483 | 0.318427 | 2.292682 | 2.547054 | 2.865751 | 0.186667 | 0.190391 | 0.187224 | 2.50334 | down | 2.292682 | 2.547054 | -0.254372 | -0.192902 | -0.06147 | 3.165104 | 1.891397 | 24.107654 | 2.286667 | 2.617917 | 2.939167 | 3.785833 | 1.351667 |
NVDA | 2002-06-24 | 1.84 | 1.9825 | 1.783333 | 1.923333 | 1.764278 | 137,959,200 | 1.882292 | 2.022184 | 2.022184 | 1.783333 | 2.025 | 2.478458 | 2.780817 | 0.331666 | 2.235859 | 2.500853 | 2.828794 | 0.199167 | 0.191017 | 0.188419 | 2.448173 | down | 2.235859 | 2.500853 | -0.264994 | -0.20732 | -0.057673 | 3.14179 | 1.815127 | 26.097633 | 2.158333 | 2.585417 | 2.931459 | 3.785833 | 0.9225 |
NVDA | 2002-06-25 | 1.958333 | 1.958333 | 1.7525 | 1.764167 | 1.618274 | 117,223,200 | 1.858333 | 1.952238 | 1.958333 | 1.7525 | 1.9065 | 2.4265 | 2.7525 | 0.358411 | 2.163291 | 2.446283 | 2.787044 | 0.205833 | 0.192076 | 0.19016 | 2.425897 | down | 2.163291 | 2.446283 | -0.282992 | -0.222455 | -0.060538 | 3.143323 | 1.709677 | 23.12768 | 2.092084 | 2.57 | 2.9425 | 3.744167 | 0.834167 |
NVDA | 2002-06-26 | 1.564167 | 1.731667 | 1.520833 | 1.6725 | 1.534188 | 206,782,800 | 1.622292 | 1.905285 | 1.905285 | 1.520833 | 1.8435 | 2.364667 | 2.719583 | 0.376954 | 2.087785 | 2.388966 | 2.743336 | 0.243334 | 0.195737 | 0.195478 | 2.212683 | down | 2.087785 | 2.388966 | -0.301181 | -0.2382 | -0.062981 | 3.118576 | 1.610758 | 21.602898 | 1.97625 | 2.454167 | 2.970833 | 3.744167 | 0.779167 |
NVDA | 2002-06-27 | 1.734167 | 1.7475 | 1.4 | 1.423333 | 1.305627 | 318,280,800 | 1.57625 | 1.763789 | 1.763789 | 1.4 | 1.734333 | 2.2925 | 2.6809 | 0.412294 | 1.985561 | 2.317438 | 2.691571 | 0.3475 | 0.206577 | 0.21068 | 2.205789 | down | 1.985561 | 2.317438 | -0.331876 | -0.256935 | -0.074941 | 3.117088 | 1.467912 | 18.108177 | 1.915834 | 2.294584 | 2.9875 | 3.744167 | 0.716667 |
NVDA | 2002-06-28 | 1.4 | 1.490833 | 1.369167 | 1.431667 | 1.313271 | 199,118,400 | 1.422917 | 1.670019 | 1.670019 | 1.369167 | 1.643 | 2.224667 | 2.6435 | 0.43727 | 1.900347 | 2.251825 | 2.642163 | 0.121666 | 0.200512 | 0.201778 | 2.035335 | down | 1.900347 | 2.251825 | -0.351478 | -0.275844 | -0.075634 | 3.099207 | 1.350127 | 18.582599 | 1.897084 | 2.277917 | 2.9875 | 3.694167 | 0.754167 |
NVDA | 2002-07-01 | 1.425 | 1.466667 | 1.398333 | 1.428333 | 1.310213 | 116,437,200 | 1.429583 | 1.546468 | 1.546468 | 1.398333 | 1.544 | 2.164875 | 2.610533 | 0.460888 | 1.827729 | 2.190826 | 2.594562 | 0.068334 | 0.191071 | 0.188434 | 1.997802 | down | 1.827729 | 2.190826 | -0.363096 | -0.293294 | -0.069802 | 3.086652 | 1.243098 | 18.536335 | 1.805417 | 2.157917 | 2.991875 | 3.605 | 0.736667 |
NVDA | 2002-07-02 | 1.411667 | 1.416667 | 1.301667 | 1.338333 | 1.227656 | 136,818,000 | 1.367084 | 1.488026 | 1.488026 | 1.301667 | 1.458833 | 2.093958 | 2.575467 | 0.473971 | 1.752438 | 2.127678 | 2.545298 | 0.126666 | 0.186471 | 0.182257 | 1.905939 | down | 1.752438 | 2.127678 | -0.37524 | -0.309684 | -0.065557 | 3.0419 | 1.146017 | 17.285278 | 1.67375 | 2.124167 | 3.039375 | 3.5525 | 0.785 |
NVDA | 2002-07-03 | 1.33 | 1.456667 | 1.329167 | 1.454167 | 1.333911 | 107,330,400 | 1.3925 | 1.427555 | 1.456667 | 1.329167 | 1.415167 | 2.030833 | 2.545217 | 0.470732 | 1.70655 | 2.077788 | 2.502509 | 0.1275 | 0.182258 | 0.176781 | 1.905939 | down | 1.70655 | 2.077788 | -0.371238 | -0.321995 | -0.049244 | 2.972298 | 1.089369 | 24.361096 | 1.668334 | 2.11875 | 3.012708 | 3.5525 | 0.766667 |
NVDA | 2002-07-05 | 1.558333 | 1.583333 | 1.513333 | 1.5825 | 1.451631 | 73,952,400 | 1.559375 | 1.410027 | 1.583333 | 1.410027 | 1.447 | 1.974083 | 2.522733 | 0.451621 | 1.687465 | 2.0411 | 2.46643 | 0.129166 | 0.178466 | 0.17202 | 1.905939 | down | 1.687465 | 2.0411 | -0.353635 | -0.328323 | -0.025312 | 2.877325 | 1.070842 | 31.366263 | 1.642084 | 2.11875 | 3.005417 | 3.5525 | 0.766667 |
NVDA | 2002-07-08 | 1.564167 | 1.686667 | 1.5625 | 1.63 | 1.495202 | 158,718,000 | 1.610834 | 1.484701 | 1.686667 | 1.484701 | 1.486667 | 1.921 | 2.4991 | 0.424412 | 1.678624 | 2.010648 | 2.433629 | 0.124167 | 0.174588 | 0.167235 | 1.905939 | down | 1.678624 | 2.010648 | -0.332024 | -0.329063 | -0.002961 | 2.769823 | 1.072177 | 33.809735 | 1.63 | 2.09875 | 3.005417 | 3.5525 | 0.750833 |
NVDA | 2002-07-09 | 1.634167 | 1.655 | 1.515 | 1.55 | 1.421818 | 107,508,000 | 1.588542 | 1.547767 | 1.655 | 1.515 | 1.511 | 1.865042 | 2.479483 | 0.393208 | 1.658836 | 1.976526 | 2.398977 | 0.14 | 0.172117 | 0.164511 | 1.905939 | down | 1.658836 | 1.976526 | -0.31769 | -0.326788 | 0.009098 | 2.651458 | 1.078626 | 31.758964 | 1.524584 | 2.0525 | 3.005417 | 3.484167 | 0.801667 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.