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 | 2002-07-10 | 1.5875 | 1.6 | 1.496667 | 1.5075 | 1.382833 | 92,698,800 | 1.547917 | 1.568155 | 1.6 | 1.496667 | 1.544833 | 1.812958 | 2.450583 | 0.365858 | 1.635554 | 1.941784 | 2.364017 | 0.103333 | 0.167204 | 0.158393 | 1.905939 | down | 1.635554 | 1.941784 | -0.30623 | -0.322677 | 0.016447 | 2.544675 | 1.081242 | 30.693817 | 1.524584 | 2.0525 | 2.974167 | 3.38625 | 0.8575 |
NVDA | 2002-07-11 | 1.499167 | 1.666667 | 1.485833 | 1.660833 | 1.523486 | 114,394,800 | 1.578125 | 1.558036 | 1.666667 | 1.485833 | 1.586167 | 1.779542 | 2.425783 | 0.346223 | 1.639443 | 1.920972 | 2.336441 | 0.180834 | 0.168177 | 0.160637 | 1.905939 | down | 1.639443 | 1.920972 | -0.28153 | -0.314447 | 0.032918 | 2.471987 | 1.087097 | 38.683869 | 1.494167 | 2.0525 | 2.931667 | 3.343333 | 0.890833 |
NVDA | 2002-07-12 | 1.75 | 1.756667 | 1.625 | 1.659167 | 1.521957 | 134,490,000 | 1.697709 | 1.56808 | 1.756667 | 1.56808 | 1.6015 | 1.74725 | 2.3999 | 0.324042 | 1.642477 | 1.901579 | 2.309881 | 0.131667 | 0.16557 | 0.15774 | 1.905939 | down | 1.642477 | 1.901579 | -0.259102 | -0.303378 | 0.044276 | 2.395334 | 1.099166 | 38.631756 | 1.529167 | 2.0525 | 2.931042 | 3.343333 | 1.054167 |
NVDA | 2002-07-15 | 1.663333 | 1.825 | 1.588333 | 1.824167 | 1.673313 | 149,527,200 | 1.725208 | 1.632894 | 1.825 | 1.588333 | 1.640333 | 1.721042 | 2.3797 | 0.292533 | 1.670429 | 1.895845 | 2.290834 | 0.236667 | 0.170648 | 0.165633 | 1.905939 | down | 1.670429 | 1.895845 | -0.225416 | -0.287786 | 0.06237 | 2.306108 | 1.135975 | 46.341631 | 1.563334 | 2.0525 | 2.871042 | 3.282083 | 1.0075 |
NVDA | 2002-07-16 | 1.779167 | 1.945833 | 1.745833 | 1.775 | 1.628211 | 177,343,200 | 1.811458 | 1.679051 | 1.945833 | 1.679051 | 1.685333 | 1.691333 | 2.360617 | 0.250382 | 1.686517 | 1.886894 | 2.270605 | 0.2 | 0.172744 | 0.16907 | 1.905939 | down | 1.686517 | 1.886894 | -0.200376 | -0.270304 | 0.069927 | 2.192097 | 1.19057 | 44.545723 | 1.6375 | 2.0525 | 2.831458 | 3.255 | 1.060833 |
NVDA | 2002-07-17 | 1.736667 | 1.770833 | 1.555 | 1.624167 | 1.489852 | 192,236,400 | 1.671667 | 1.745255 | 1.770833 | 1.555 | 1.708667 | 1.654708 | 2.3406 | 0.195495 | 1.676925 | 1.867432 | 2.245254 | 0.22 | 0.17612 | 0.174163 | 1.905939 | down | 1.676925 | 1.867432 | -0.190508 | -0.254345 | 0.063837 | 2.045698 | 1.263719 | 39.489752 | 1.715833 | 2.013334 | 2.82875 | 3.215417 | 1.025 |
NVDA | 2002-07-18 | 1.5975 | 1.691667 | 1.578333 | 1.5825 | 1.451631 | 124,318,800 | 1.6125 | 1.708461 | 1.708461 | 1.578333 | 1.693 | 1.634458 | 2.318433 | 0.179533 | 1.662398 | 1.846326 | 2.219264 | 0.113334 | 0.171635 | 0.16808 | 1.905939 | down | 1.662398 | 1.846326 | -0.183928 | -0.240261 | 0.056333 | 1.993524 | 1.275393 | 38.199896 | 1.715833 | 1.9175 | 2.82875 | 3.16875 | 0.9575 |
NVDA | 2002-07-19 | 1.534167 | 1.595 | 1.5 | 1.510833 | 1.38589 | 84,577,200 | 1.535 | 1.66048 | 1.66048 | 1.5 | 1.663333 | 1.611542 | 2.28865 | 0.163056 | 1.63908 | 1.821475 | 2.191482 | 0.095 | 0.166161 | 0.160772 | 1.905939 | down | 1.63908 | 1.821475 | -0.182395 | -0.228688 | 0.046293 | 1.937653 | 1.28543 | 36.020585 | 1.715833 | 1.866667 | 2.682083 | 2.973334 | 0.965 |
NVDA | 2002-07-22 | 1.504167 | 1.546667 | 1.379167 | 1.440833 | 1.321679 | 129,074,400 | 1.467709 | 1.59774 | 1.59774 | 1.379167 | 1.586667 | 1.589167 | 2.260033 | 0.153498 | 1.608581 | 1.793279 | 2.162045 | 0.1675 | 0.166257 | 0.161445 | 1.905939 | down | 1.608581 | 1.793279 | -0.184699 | -0.21989 | 0.035192 | 1.896163 | 1.28217 | 33.981377 | 1.6625 | 1.866667 | 2.658958 | 2.973334 | 0.91 |
NVDA | 2002-07-23 | 1.449167 | 1.458333 | 1.284167 | 1.333333 | 1.22307 | 140,965,200 | 1.38125 | 1.532724 | 1.532724 | 1.284167 | 1.498333 | 1.559667 | 2.233567 | 0.142173 | 1.566235 | 1.759209 | 2.129547 | 0.174166 | 0.166822 | 0.162717 | 1.8594 | down | 1.566235 | 1.759209 | -0.192974 | -0.214507 | 0.021533 | 1.844013 | 1.27532 | 31.072152 | 1.615 | 1.857917 | 2.620208 | 2.92875 | 0.853333 |
NVDA | 2002-07-24 | 1.315 | 1.44 | 1.314167 | 1.418333 | 1.30104 | 117,510,000 | 1.371875 | 1.456987 | 1.456987 | 1.314167 | 1.457166 | 1.542375 | 2.205583 | 0.136926 | 1.543481 | 1.733959 | 2.101656 | 0.125833 | 0.163894 | 0.159028 | 1.854169 | down | 1.543481 | 1.733959 | -0.190478 | -0.209701 | 0.019223 | 1.816227 | 1.268523 | 35.75561 | 1.615 | 1.854584 | 2.620208 | 2.92875 | 0.864167 |
NVDA | 2002-07-25 | 1.363333 | 1.3675 | 1.209167 | 1.255 | 1.151214 | 179,644,800 | 1.29875 | 1.414431 | 1.414431 | 1.209167 | 1.391666 | 1.5215 | 2.168733 | 0.147463 | 1.499099 | 1.698481 | 2.068454 | 0.209166 | 0.167128 | 0.164042 | 1.78046 | down | 1.499099 | 1.698481 | -0.199382 | -0.207637 | 0.008256 | 1.816426 | 1.226574 | 31.347837 | 1.5775 | 1.725417 | 2.620208 | 2.918334 | 0.841667 |
NVDA | 2002-07-26 | 1.291667 | 1.321667 | 1.191667 | 1.225833 | 1.12446 | 122,190,000 | 1.257709 | 1.356591 | 1.356591 | 1.191667 | 1.334666 | 1.511625 | 2.130083 | 0.160426 | 1.457058 | 1.66347 | 2.03541 | 0.13 | 0.164476 | 0.160638 | 1.738581 | down | 1.457058 | 1.66347 | -0.206412 | -0.207392 | 0.000981 | 1.832477 | 1.190773 | 30.621883 | 1.56875 | 1.61875 | 2.532708 | 2.830834 | 0.79 |
NVDA | 2002-07-29 | 1.276667 | 1.283333 | 1.219167 | 1.26 | 1.1558 | 122,772,000 | 1.259792 | 1.30715 | 1.30715 | 1.219167 | 1.2985 | 1.503042 | 2.092 | 0.169278 | 1.426742 | 1.633583 | 2.005002 | 0.064166 | 0.157311 | 0.150991 | 1.704222 | down | 1.426742 | 1.633583 | -0.206842 | -0.207282 | 0.00044 | 1.841597 | 1.164487 | 32.591211 | 1.48125 | 1.613334 | 2.519375 | 2.8175 | 0.785 |
NVDA | 2002-07-30 | 1.254167 | 1.415 | 1.25 | 1.351667 | 1.239887 | 181,801,200 | 1.317709 | 1.283471 | 1.415 | 1.25 | 1.302167 | 1.499208 | 2.05375 | 0.171906 | 1.415192 | 1.6127 | 1.979381 | 0.165 | 0.15786 | 0.152392 | 1.704222 | down | 1.415192 | 1.6127 | -0.197509 | -0.205327 | 0.007819 | 1.84302 | 1.155396 | 37.700615 | 1.441667 | 1.587084 | 2.452292 | 2.649167 | 0.755 |
NVDA | 2002-07-31 | 0.985 | 1.005 | 0.911667 | 0.9225 | 0.846211 | 483,714,000 | 0.956042 | 1.30059 | 1.30059 | 0.911667 | 1.203 | 1.478417 | 2.006217 | 0.212695 | 1.339393 | 1.561574 | 1.937934 | 0.44 | 0.178013 | 0.181153 | 1.501791 | down | 1.339393 | 1.561574 | -0.222182 | -0.208698 | -0.013483 | 1.903808 | 1.053026 | 27.27648 | 1.253334 | 1.435 | 2.371875 | 2.595 | 0.771667 |
NVDA | 2002-08-01 | 0.93 | 0.93 | 0.833333 | 0.834167 | 0.765183 | 172,570,800 | 0.881875 | 1.128316 | 1.128316 | 0.833333 | 1.118833 | 1.447417 | 1.96195 | 0.256986 | 1.261666 | 1.507692 | 1.894649 | 0.096667 | 0.172202 | 0.172704 | 1.399778 | down | 1.261666 | 1.507692 | -0.246027 | -0.216164 | -0.029863 | 1.961389 | 0.933444 | 25.701308 | 1.19 | 1.389583 | 2.331042 | 2.579584 | 0.770833 |
NVDA | 2002-08-02 | 0.860833 | 0.866667 | 0.758333 | 0.779167 | 0.714731 | 179,526,000 | 0.81625 | 1.005095 | 1.005095 | 0.758333 | 1.0295 | 1.40725 | 1.914117 | 0.294765 | 1.187435 | 1.453728 | 1.850905 | 0.108334 | 0.16764 | 0.166267 | 1.311301 | down | 1.187435 | 1.453728 | -0.266292 | -0.22619 | -0.040103 | 1.99678 | 0.81772 | 24.743188 | 1.108333 | 1.352083 | 2.215208 | 2.46375 | 0.880833 |
NVDA | 2002-08-05 | 0.7675 | 0.769167 | 0.7075 | 0.716667 | 0.6574 | 133,071,600 | 0.740209 | 0.910673 | 0.910673 | 0.7075 | 0.920834 | 1.361583 | 1.8689 | 0.327383 | 1.115009 | 1.39913 | 1.806425 | 0.071667 | 0.160785 | 0.156807 | 1.208754 | down | 1.115009 | 1.39913 | -0.284121 | -0.237776 | -0.046345 | 2.01635 | 0.706816 | 23.663625 | 1.07375 | 1.326667 | 2.105209 | 2.403334 | 0.924167 |
NVDA | 2002-08-06 | 0.75 | 0.7825 | 0.738333 | 0.754167 | 0.691799 | 116,880,000 | 0.75625 | 0.825441 | 0.825441 | 0.738333 | 0.801334 | 1.321792 | 1.8256 | 0.350804 | 1.059495 | 1.351355 | 1.76516 | 0.065833 | 0.154003 | 0.14771 | 1.203545 | down | 1.059495 | 1.351355 | -0.29186 | -0.248593 | -0.043268 | 2.0234 | 0.620184 | 25.756703 | 1.06125 | 1.326667 | 2.0875 | 2.387917 | 0.895 |
NVDA | 2002-08-07 | 0.7875 | 0.795 | 0.708333 | 0.736667 | 0.675746 | 89,298,000 | 0.756875 | 0.790845 | 0.795 | 0.708333 | 0.764167 | 1.28325 | 1.784267 | 0.371085 | 1.009829 | 1.305823 | 1.724827 | 0.086667 | 0.149193 | 0.141605 | 1.176482 | down | 1.009829 | 1.305823 | -0.295994 | -0.258073 | -0.037921 | 2.02542 | 0.54108 | 25.406603 | 1.06125 | 1.326667 | 1.981667 | 2.378334 | 0.880833 |
NVDA | 2002-08-08 | 0.744167 | 0.798333 | 0.725 | 0.785 | 0.720082 | 75,542,400 | 0.763125 | 0.77386 | 0.798333 | 0.725 | 0.754334 | 1.239458 | 1.741783 | 0.37583 | 0.97524 | 1.267243 | 1.687971 | 0.073333 | 0.143775 | 0.134778 | 1.166001 | down | 0.97524 | 1.267243 | -0.292003 | -0.264859 | -0.027144 | 1.991117 | 0.487799 | 28.305149 | 1.06125 | 1.326667 | 1.898959 | 2.344584 | 0.825 |
NVDA | 2002-08-09 | 0.764167 | 0.791667 | 0.750833 | 0.766667 | 0.703265 | 58,130,400 | 0.768334 | 0.768493 | 0.791667 | 0.750833 | 0.751834 | 1.194833 | 1.699783 | 0.376358 | 0.943152 | 1.230164 | 1.651841 | 0.040834 | 0.136422 | 0.125384 | 1.147401 | down | 0.943152 | 1.230164 | -0.287012 | -0.26929 | -0.017722 | 1.947549 | 0.442118 | 27.862886 | 1.06125 | 1.326667 | 1.893542 | 2.344584 | 0.8125 |
NVDA | 2002-08-12 | 0.758333 | 0.795833 | 0.738333 | 0.766667 | 0.703265 | 59,280,000 | 0.764792 | 0.768413 | 0.795833 | 0.738333 | 0.761834 | 1.141958 | 1.65935 | 0.357079 | 0.916 | 1.195831 | 1.617129 | 0.0575 | 0.130784 | 0.118595 | 1.122869 | down | 0.916 | 1.195831 | -0.27983 | -0.271398 | -0.008433 | 1.856117 | 0.4278 | 27.862886 | 0.85625 | 1.326667 | 1.880417 | 2.344584 | 0.79 |
NVDA | 2002-08-13 | 0.771667 | 0.809167 | 0.75 | 0.750833 | 0.688741 | 65,442,000 | 0.770417 | 0.766602 | 0.809167 | 0.75 | 0.761167 | 1.09075 | 1.621883 | 0.334223 | 0.89059 | 1.162868 | 1.583156 | 0.059167 | 0.125669 | 0.112652 | 1.117541 | down | 0.89059 | 1.162868 | -0.272278 | -0.271574 | -0.000704 | 1.759197 | 0.422303 | 27.433525 | 0.81875 | 1.326667 | 1.864375 | 2.344584 | 0.763333 |
NVDA | 2002-08-14 | 0.765 | 0.808333 | 0.758333 | 0.801667 | 0.735371 | 63,268,800 | 0.783333 | 0.76851 | 0.808333 | 0.758333 | 0.774167 | 1.049625 | 1.582783 | 0.315195 | 0.87691 | 1.136112 | 1.55251 | 0.0575 | 0.1208 | 0.107137 | 1.104745 | down | 0.87691 | 1.136112 | -0.259203 | -0.269099 | 0.009897 | 1.680015 | 0.419235 | 31.104135 | 0.787084 | 1.326667 | 1.788542 | 2.344584 | 0.7675 |
NVDA | 2002-08-15 | 0.831667 | 0.874167 | 0.823333 | 0.8575 | 0.786587 | 114,012,000 | 0.846667 | 0.775921 | 0.874167 | 0.775921 | 0.788667 | 1.013375 | 1.5456 | 0.291483 | 0.873924 | 1.115474 | 1.525254 | 0.0725 | 0.11735 | 0.103674 | 1.104745 | down | 0.873924 | 1.115474 | -0.241551 | -0.26359 | 0.022039 | 1.596341 | 0.430409 | 34.993514 | 0.790834 | 1.326667 | 1.788542 | 2.344584 | 0.734167 |
NVDA | 2002-08-16 | 0.811667 | 0.920833 | 0.786667 | 0.890833 | 0.817163 | 165,742,800 | 0.8525 | 0.811294 | 0.920833 | 0.786667 | 0.8135 | 0.982375 | 1.509067 | 0.2678 | 0.876525 | 1.098834 | 1.500375 | 0.134166 | 0.118551 | 0.106723 | 1.104745 | down | 0.876525 | 1.098834 | -0.222309 | -0.255334 | 0.033024 | 1.517974 | 0.446776 | 37.270332 | 0.814583 | 1.326667 | 1.773334 | 2.344584 | 0.74 |
NVDA | 2002-08-19 | 0.929167 | 1.120833 | 0.9275 | 1.054167 | 0.96699 | 224,392,800 | 1.007917 | 0.831897 | 1.120833 | 0.831897 | 0.871 | 0.963042 | 1.476317 | 0.246033 | 0.903855 | 1.095526 | 1.482877 | 0.23 | 0.126512 | 0.11905 | 1.104745 | down | 0.903855 | 1.095526 | -0.191671 | -0.242601 | 0.05093 | 1.455108 | 0.470976 | 47.055709 | 0.914583 | 1.326667 | 1.790833 | 2.344584 | 0.780833 |
NVDA | 2002-08-20 | 1.0625 | 1.083333 | 0.994167 | 1.0075 | 0.924182 | 142,948,800 | 1.036875 | 0.919907 | 1.083333 | 0.919907 | 0.922333 | 0.94675 | 1.443083 | 0.230522 | 0.9198 | 1.089005 | 1.464235 | 0.089166 | 0.123844 | 0.116062 | 1.104745 | down | 0.9198 | 1.089005 | -0.169205 | -0.227922 | 0.058717 | 1.407793 | 0.485707 | 44.900574 | 0.922917 | 1.326667 | 1.807917 | 2.344584 | 0.739167 |
NVDA | 2002-08-21 | 1.053333 | 1.074167 | 1.004167 | 1.060833 | 0.973105 | 119,487,600 | 1.048125 | 0.978391 | 1.074167 | 0.978391 | 0.974167 | 0.928875 | 1.413317 | 0.204412 | 0.941497 | 1.086918 | 1.448415 | 0.07 | 0.119998 | 0.111456 | 1.104745 | down | 0.941497 | 1.086918 | -0.145421 | -0.211422 | 0.066001 | 1.337698 | 0.520052 | 47.840692 | 0.929583 | 1.239167 | 1.845 | 2.344584 | 0.713333 |
NVDA | 2002-08-22 | 1.029167 | 1.070833 | 1.018333 | 1.025 | 0.940235 | 135,849,600 | 1.035833 | 1.013258 | 1.070833 | 1.013258 | 1.007667 | 0.917375 | 1.387233 | 0.191137 | 0.954344 | 1.082332 | 1.43181 | 0.0525 | 0.115177 | 0.10556 | 1.104745 | down | 0.954344 | 1.082332 | -0.127988 | -0.194735 | 0.066747 | 1.29965 | 0.5351 | 46.06227 | 0.929583 | 1.199584 | 1.864583 | 2.344584 | 0.713333 |
NVDA | 2002-08-23 | 0.995833 | 1.0025 | 0.951667 | 0.9575 | 0.878317 | 91,993,200 | 0.976875 | 1.024546 | 1.024546 | 0.951667 | 1.021 | 0.903958 | 1.360283 | 0.17726 | 0.954829 | 1.073085 | 1.41321 | 0.073333 | 0.112188 | 0.102338 | 1.104745 | down | 0.954829 | 1.073085 | -0.118255 | -0.179439 | 0.061184 | 1.258478 | 0.549439 | 42.832192 | 0.935417 | 1.15125 | 1.816667 | 2.344584 | 0.751667 |
NVDA | 2002-08-26 | 0.975833 | 0.9825 | 0.92 | 0.965 | 0.885197 | 69,856,800 | 0.960833 | 1.00071 | 1.00071 | 0.92 | 1.003167 | 0.889208 | 1.332617 | 0.157214 | 0.956394 | 1.065079 | 1.395633 | 0.0625 | 0.108639 | 0.098354 | 1.104745 | down | 0.956394 | 1.065079 | -0.108684 | -0.165288 | 0.056604 | 1.203637 | 0.57478 | 43.307891 | 0.939583 | 1.127084 | 1.79125 | 2.344584 | 0.750833 |
NVDA | 2002-08-27 | 0.981667 | 0.986667 | 0.904167 | 0.91 | 0.834745 | 68,671,200 | 0.945625 | 0.980772 | 0.986667 | 0.904167 | 0.983667 | 0.867125 | 1.303433 | 0.113884 | 0.949257 | 1.053591 | 1.376589 | 0.0825 | 0.106772 | 0.096768 | 1.104745 | down | 0.949257 | 1.053591 | -0.104335 | -0.153097 | 0.048763 | 1.094892 | 0.639358 | 40.63739 | 0.95375 | 1.082917 | 1.764584 | 2.344584 | 0.714167 |
NVDA | 2002-08-28 | 0.905 | 0.906667 | 0.85 | 0.853333 | 0.782764 | 70,035,600 | 0.87875 | 0.963199 | 0.963199 | 0.85 | 0.942167 | 0.863667 | 1.273367 | 0.113161 | 0.934499 | 1.038757 | 1.356069 | 0.06 | 0.103431 | 0.093092 | 1.104745 | down | 0.934499 | 1.038757 | -0.104258 | -0.14333 | 0.039071 | 1.089989 | 0.637344 | 38.035061 | 0.95375 | 1.07375 | 1.736459 | 2.335834 | 0.678333 |
NVDA | 2002-08-29 | 0.8425 | 0.903333 | 0.835833 | 0.864167 | 0.792702 | 81,552,000 | 0.861458 | 0.920974 | 0.920974 | 0.835833 | 0.91 | 0.865167 | 1.2509 | 0.112948 | 0.923679 | 1.025825 | 1.336779 | 0.0675 | 0.100864 | 0.090532 | 1.104745 | down | 0.923679 | 1.025825 | -0.102146 | -0.135093 | 0.032947 | 1.091063 | 0.63927 | 38.841436 | 0.978333 | 1.06125 | 1.734792 | 2.335834 | 0.645 |
NVDA | 2002-08-30 | 0.855833 | 0.891667 | 0.825 | 0.841667 | 0.772063 | 106,588,800 | 0.853542 | 0.891216 | 0.891667 | 0.825 | 0.886833 | 0.868292 | 1.22835 | 0.111296 | 0.911062 | 1.012183 | 1.317362 | 0.066667 | 0.098422 | 0.088146 | 1.104745 | down | 0.911062 | 1.012183 | -0.101122 | -0.128299 | 0.027177 | 1.090884 | 0.645699 | 37.742924 | 0.954167 | 1.06125 | 1.651459 | 2.298334 | 0.625833 |
NVDA | 2002-09-03 | 0.801667 | 0.805833 | 0.776667 | 0.79 | 0.724669 | 84,728,400 | 0.793542 | 0.872379 | 0.872379 | 0.776667 | 0.851833 | 0.871958 | 1.206383 | 0.10717 | 0.892437 | 0.995725 | 1.296682 | 0.065 | 0.096034 | 0.085831 | 1.048744 | down | 0.892437 | 0.995725 | -0.103289 | -0.123297 | 0.020008 | 1.086297 | 0.657619 | 35.275743 | 0.925417 | 1.06125 | 1.59375 | 2.289584 | 0.614167 |
NVDA | 2002-09-04 | 0.7925 | 0.813333 | 0.750833 | 0.785 | 0.720082 | 93,055,200 | 0.785417 | 0.83296 | 0.83296 | 0.750833 | 0.826833 | 0.8735 | 1.183617 | 0.105596 | 0.875908 | 0.980116 | 1.276616 | 0.0625 | 0.093639 | 0.083498 | 1.032577 | down | 0.875908 | 0.980116 | -0.104208 | -0.119479 | 0.015271 | 1.084692 | 0.662308 | 35.037053 | 0.910833 | 1.06125 | 1.547292 | 2.289584 | 0.645833 |
NVDA | 2002-09-05 | 0.7775 | 0.780833 | 0.75 | 0.755 | 0.692563 | 71,431,200 | 0.765833 | 0.809188 | 0.809188 | 0.75 | 0.807167 | 0.874417 | 1.163433 | 0.104419 | 0.857307 | 0.963441 | 1.25616 | 0.035 | 0.089451 | 0.078648 | 1.001361 | down | 0.857307 | 0.963441 | -0.106134 | -0.11681 | 0.010676 | 1.083254 | 0.665579 | 33.569353 | 0.87625 | 0.914167 | 1.514375 | 2.289584 | 0.734167 |
NVDA | 2002-09-06 | 0.786667 | 0.793333 | 0.76 | 0.771667 | 0.707852 | 74,646,000 | 0.777917 | 0.787511 | 0.793333 | 0.76 | 0.788667 | 0.87375 | 1.145417 | 0.10506 | 0.844131 | 0.949235 | 1.23716 | 0.038333 | 0.085799 | 0.074617 | 1.000517 | down | 0.844131 | 0.949235 | -0.105104 | -0.114469 | 0.009365 | 1.083871 | 0.663629 | 35.193587 | 0.868334 | 0.914167 | 1.344167 | 2.149584 | 0.7125 |
NVDA | 2002-09-09 | 0.765833 | 0.795 | 0.7425 | 0.770833 | 0.707087 | 57,804,000 | 0.768542 | 0.782714 | 0.795 | 0.7425 | 0.7745 | 0.873958 | 1.132367 | 0.104841 | 0.832855 | 0.93602 | 1.218873 | 0.0525 | 0.083421 | 0.072405 | 0.985965 | down | 0.832855 | 0.93602 | -0.103166 | -0.112208 | 0.009043 | 1.08364 | 0.664277 | 35.147278 | 0.864584 | 0.914167 | 1.289792 | 2.110417 | 0.786667 |
NVDA | 2002-09-10 | 0.766667 | 0.920833 | 0.765833 | 0.880833 | 0.80799 | 231,763,200 | 0.833541 | 0.775628 | 0.920833 | 0.765833 | 0.792667 | 0.879667 | 1.12135 | 0.101754 | 0.840236 | 0.931932 | 1.205617 | 0.155 | 0.088534 | 0.080665 | 0.985965 | down | 0.840236 | 0.931932 | -0.091696 | -0.108106 | 0.016409 | 1.083175 | 0.676158 | 45.359644 | 0.831667 | 0.914167 | 1.230208 | 2.072917 | 0.720833 |
NVDA | 2002-09-11 | 0.908333 | 0.991667 | 0.908333 | 0.924167 | 0.847741 | 165,753,600 | 0.933125 | 0.804585 | 0.991667 | 0.804585 | 0.8205 | 0.888333 | 1.111267 | 0.097496 | 0.853148 | 0.931357 | 1.194579 | 0.110834 | 0.090127 | 0.083682 | 0.985965 | down | 0.853148 | 0.931357 | -0.078209 | -0.102126 | 0.023918 | 1.083325 | 0.693341 | 48.781382 | 0.867084 | 0.914583 | 1.200208 | 1.948334 | 0.775833 |
NVDA | 2002-09-12 | 0.901667 | 0.950833 | 0.885 | 0.895 | 0.820985 | 129,493,200 | 0.908125 | 0.868855 | 0.950833 | 0.868855 | 0.8485 | 0.893 | 1.1024 | 0.095339 | 0.859587 | 0.928664 | 1.182831 | 0.065833 | 0.088391 | 0.081897 | 0.985965 | down | 0.859587 | 0.928664 | -0.069077 | -0.095517 | 0.02644 | 1.083679 | 0.702321 | 46.663237 | 0.867084 | 0.914583 | 1.193958 | 1.947084 | 0.783333 |
NVDA | 2002-09-13 | 0.885833 | 0.928333 | 0.875 | 0.880833 | 0.80799 | 79,687,200 | 0.8925 | 0.88849 | 0.928333 | 0.875 | 0.870333 | 0.894167 | 1.090933 | 0.095024 | 0.862856 | 0.925121 | 1.170988 | 0.053333 | 0.085887 | 0.07904 | 0.985965 | down | 0.862856 | 0.925121 | -0.062265 | -0.088866 | 0.026601 | 1.084215 | 0.704118 | 45.626917 | 0.867084 | 0.922917 | 1.193958 | 1.827084 | 0.854167 |
NVDA | 2002-09-16 | 0.8675 | 0.870833 | 0.804167 | 0.825 | 0.756774 | 92,546,400 | 0.841875 | 0.890495 | 0.890495 | 0.804167 | 0.881167 | 0.890875 | 1.075783 | 0.096278 | 0.857032 | 0.917705 | 1.15742 | 0.076666 | 0.085228 | 0.078803 | 0.985965 | down | 0.857032 | 0.917705 | -0.060673 | -0.083228 | 0.022555 | 1.083431 | 0.698319 | 41.696686 | 0.867084 | 0.929583 | 1.193958 | 1.827084 | 0.8825 |
NVDA | 2002-09-17 | 0.861667 | 0.8825 | 0.8075 | 0.8125 | 0.745308 | 88,405,200 | 0.841042 | 0.866185 | 0.8825 | 0.8075 | 0.8675 | 0.878792 | 1.059433 | 0.089642 | 0.850181 | 0.909912 | 1.143894 | 0.075 | 0.084498 | 0.078423 | 0.985965 | down | 0.850181 | 0.909912 | -0.059731 | -0.078528 | 0.018797 | 1.058075 | 0.699508 | 40.848336 | 0.867084 | 0.929583 | 1.193958 | 1.821667 | 0.918333 |
NVDA | 2002-09-18 | 0.8 | 0.815833 | 0.765833 | 0.79 | 0.724669 | 81,169,200 | 0.792917 | 0.853613 | 0.853613 | 0.765833 | 0.840667 | 0.867917 | 1.044233 | 0.086338 | 0.840922 | 0.901029 | 1.130015 | 0.05 | 0.082034 | 0.07558 | 0.985965 | down | 0.840922 | 0.901029 | -0.060107 | -0.074844 | 0.014737 | 1.040592 | 0.695241 | 39.298428 | 0.867084 | 0.931667 | 1.091458 | 1.821667 | 0.871667 |
NVDA | 2002-09-19 | 0.7725 | 0.8 | 0.759167 | 0.763333 | 0.700207 | 61,849,200 | 0.77375 | 0.823265 | 0.823265 | 0.759167 | 0.814333 | 0.853042 | 1.02935 | 0.076408 | 0.828985 | 0.89083 | 1.115636 | 0.040833 | 0.079091 | 0.072106 | 0.985965 | down | 0.828985 | 0.89083 | -0.061844 | -0.072244 | 0.0104 | 1.005858 | 0.700226 | 37.483147 | 0.867084 | 0.931667 | 1.072708 | 1.801667 | 0.925 |
NVDA | 2002-09-20 | 0.769167 | 0.785 | 0.750833 | 0.7675 | 0.70403 | 68,731,200 | 0.768125 | 0.798507 | 0.798507 | 0.750833 | 0.791667 | 0.840167 | 1.011483 | 0.067026 | 0.819526 | 0.881694 | 1.101983 | 0.034167 | 0.075882 | 0.068312 | 0.972852 | down | 0.819526 | 0.881694 | -0.062168 | -0.070229 | 0.008061 | 0.974219 | 0.706114 | 37.965358 | 0.87125 | 0.931667 | 1.056875 | 1.755417 | 0.93 |
NVDA | 2002-09-23 | 0.755 | 0.7625 | 0.729167 | 0.734167 | 0.673453 | 52,167,600 | 0.745208 | 0.783316 | 0.783316 | 0.729167 | 0.7735 | 0.829 | 0.992983 | 0.065023 | 0.806394 | 0.870766 | 1.087559 | 0.038333 | 0.0732 | 0.065314 | 0.941775 | down | 0.806394 | 0.870766 | -0.064372 | -0.069058 | 0.004685 | 0.959047 | 0.698953 | 35.599854 | 0.860417 | 0.925 | 1.05875 | 1.755417 | 0.889167 |
NVDA | 2002-09-24 | 0.725833 | 0.775 | 0.7125 | 0.74 | 0.678804 | 62,444,400 | 0.738333 | 0.764262 | 0.775 | 0.7125 | 0.759 | 0.81775 | 0.9713 | 0.059483 | 0.796179 | 0.86108 | 1.073929 | 0.0625 | 0.072436 | 0.065032 | 0.938847 | down | 0.796179 | 0.86108 | -0.0649 | -0.068226 | 0.003326 | 0.936716 | 0.698784 | 36.347258 | 0.831667 | 0.916667 | 1.070625 | 1.755417 | 0.936667 |
NVDA | 2002-09-25 | 0.783333 | 0.795833 | 0.7525 | 0.780833 | 0.71626 | 89,661,600 | 0.778125 | 0.751298 | 0.795833 | 0.751298 | 0.757167 | 0.811292 | 0.951417 | 0.055841 | 0.793818 | 0.855136 | 1.062435 | 0.055833 | 0.07125 | 0.064113 | 0.938847 | down | 0.793818 | 0.855136 | -0.061317 | -0.066844 | 0.005527 | 0.922973 | 0.699611 | 41.46836 | 0.820417 | 0.897917 | 1.120625 | 1.755417 | 0.991667 |
NVDA | 2002-09-26 | 0.795833 | 0.804167 | 0.7275 | 0.739167 | 0.678039 | 73,956,000 | 0.766667 | 0.764711 | 0.804167 | 0.7275 | 0.752333 | 0.805583 | 0.933717 | 0.057137 | 0.785411 | 0.846545 | 1.049758 | 0.076667 | 0.071637 | 0.065368 | 0.938847 | down | 0.785411 | 0.846545 | -0.061135 | -0.065702 | 0.004568 | 0.919857 | 0.69131 | 38.099943 | 0.7975 | 0.893334 | 1.124792 | 1.755417 | 1.175 |
NVDA | 2002-09-27 | 0.7375 | 0.756667 | 0.7125 | 0.713333 | 0.654342 | 65,068,800 | 0.73 | 0.765689 | 0.765689 | 0.7125 | 0.7415 | 0.798042 | 0.916333 | 0.058924 | 0.774322 | 0.836678 | 1.036565 | 0.044167 | 0.069675 | 0.063248 | 0.924327 | down | 0.774322 | 0.836678 | -0.062356 | -0.065033 | 0.002677 | 0.915889 | 0.680194 | 36.139794 | 0.7975 | 0.891666 | 1.084375 | 1.755417 | 1.303333 |
NVDA | 2002-09-30 | 0.710833 | 0.744167 | 0.695833 | 0.713333 | 0.654342 | 58,412,400 | 0.716042 | 0.747845 | 0.747845 | 0.695833 | 0.737333 | 0.791625 | 0.900383 | 0.060878 | 0.764939 | 0.827541 | 1.023889 | 0.048334 | 0.06815 | 0.061756 | 0.905269 | down | 0.764939 | 0.827541 | -0.062602 | -0.064547 | 0.001945 | 0.913382 | 0.669868 | 36.139794 | 0.755833 | 0.849166 | 1.064583 | 1.71625 | 1.251667 |
NVDA | 2002-10-01 | 0.719167 | 0.758333 | 0.693333 | 0.751667 | 0.689506 | 88,836,000 | 0.730625 | 0.731943 | 0.758333 | 0.693333 | 0.739667 | 0.789708 | 0.8866 | 0.061532 | 0.762897 | 0.821921 | 1.013214 | 0.065 | 0.067925 | 0.062081 | 0.905269 | down | 0.762897 | 0.821921 | -0.059024 | -0.063442 | 0.004419 | 0.912773 | 0.666644 | 41.333934 | 0.74875 | 0.8425 | 1.043333 | 1.620417 | 1.348333 |
NVDA | 2002-10-02 | 0.7575 | 0.795833 | 0.750833 | 0.750833 | 0.688741 | 74,910,000 | 0.76375 | 0.731284 | 0.795833 | 0.731284 | 0.733667 | 0.788 | 0.87495 | 0.062141 | 0.761041 | 0.816655 | 1.002924 | 0.045 | 0.066288 | 0.060373 | 0.905269 | down | 0.761041 | 0.816655 | -0.055614 | -0.061877 | 0.006263 | 0.912282 | 0.663718 | 41.255315 | 0.74875 | 0.8425 | 1.033333 | 1.569584 | 1.2125 |
NVDA | 2002-10-03 | 0.741667 | 0.754167 | 0.7125 | 0.714167 | 0.655107 | 59,056,800 | 0.730625 | 0.747517 | 0.754167 | 0.7125 | 0.728667 | 0.785958 | 0.860867 | 0.063927 | 0.75383 | 0.809063 | 0.991601 | 0.041667 | 0.064529 | 0.058502 | 0.905269 | down | 0.75383 | 0.809063 | -0.055234 | -0.060548 | 0.005314 | 0.913813 | 0.658103 | 37.847021 | 0.74875 | 0.8425 | 1.018333 | 1.569584 | 0.946667 |
NVDA | 2002-10-04 | 0.7125 | 0.735 | 0.666667 | 0.678333 | 0.622236 | 52,978,800 | 0.698125 | 0.739071 | 0.739071 | 0.666667 | 0.721667 | 0.781292 | 0.849333 | 0.068284 | 0.742215 | 0.79938 | 0.979316 | 0.068333 | 0.064801 | 0.059485 | 0.879289 | down | 0.742215 | 0.79938 | -0.057165 | -0.059871 | 0.002707 | 0.917859 | 0.644724 | 34.819443 | 0.735417 | 0.829167 | 1.01375 | 1.569584 | 0.873333 |
NVDA | 2002-10-07 | 0.669167 | 0.6825 | 0.64 | 0.645 | 0.59166 | 49,306,800 | 0.659167 | 0.718598 | 0.718598 | 0.64 | 0.708 | 0.775 | 0.837717 | 0.074786 | 0.727259 | 0.787944 | 0.966205 | 0.0425 | 0.063208 | 0.057787 | 0.83461 | down | 0.727259 | 0.787944 | -0.060685 | -0.060034 | -0.000651 | 0.924571 | 0.625428 | 32.236167 | 0.722084 | 0.815834 | 1.019792 | 1.56625 | 0.950833 |
NVDA | 2002-10-08 | 0.666667 | 0.668333 | 0.6 | 0.625833 | 0.574078 | 71,425,200 | 0.640208 | 0.688882 | 0.688882 | 0.6 | 0.682833 | 0.76225 | 0.825033 | 0.077481 | 0.711655 | 0.775936 | 0.952857 | 0.068333 | 0.063574 | 0.058841 | 0.810691 | down | 0.711655 | 0.775936 | -0.064281 | -0.060884 | -0.003398 | 0.917213 | 0.607287 | 30.820213 | 0.702084 | 0.795834 | 1.007708 | 1.474584 | 0.980833 |
NVDA | 2002-10-09 | 0.616667 | 0.656667 | 0.603333 | 0.614167 | 0.563377 | 57,313,200 | 0.622709 | 0.664545 | 0.664545 | 0.603333 | 0.6555 | 0.74675 | 0.810283 | 0.074329 | 0.696657 | 0.763953 | 0.939575 | 0.053334 | 0.062843 | 0.058291 | 0.804872 | down | 0.696657 | 0.763953 | -0.067296 | -0.062166 | -0.00513 | 0.895408 | 0.598092 | 29.957699 | 0.697917 | 0.795834 | 0.993334 | 1.376667 | 1.045833 |
NVDA | 2002-10-10 | 0.608333 | 0.665833 | 0.608333 | 0.645833 | 0.592424 | 53,803,200 | 0.632083 | 0.643627 | 0.665833 | 0.608333 | 0.641833 | 0.734292 | 0.80475 | 0.068852 | 0.688838 | 0.755203 | 0.928056 | 0.0575 | 0.062461 | 0.058212 | 0.804872 | down | 0.688838 | 0.755203 | -0.066366 | -0.063006 | -0.00336 | 0.871997 | 0.596587 | 35.254306 | 0.697917 | 0.795834 | 0.986042 | 1.37125 | 1.1225 |
NVDA | 2002-10-11 | 0.670833 | 0.745833 | 0.666667 | 0.734167 | 0.673453 | 99,414,000 | 0.704375 | 0.637855 | 0.745833 | 0.637855 | 0.653 | 0.726958 | 0.80275 | 0.059614 | 0.695811 | 0.753645 | 0.920453 | 0.1 | 0.065142 | 0.06239 | 0.804872 | down | 0.695811 | 0.753645 | -0.057834 | -0.061972 | 0.004138 | 0.846186 | 0.60773 | 47.239963 | 0.697917 | 0.795834 | 0.895208 | 1.345 | 1.164167 |
NVDA | 2002-10-14 | 0.7125 | 0.734167 | 0.6975 | 0.7125 | 0.653578 | 61,148,400 | 0.714167 | 0.671115 | 0.734167 | 0.671115 | 0.6665 | 0.721333 | 0.801417 | 0.055006 | 0.698379 | 0.750597 | 0.912298 | 0.036667 | 0.063108 | 0.059818 | 0.804872 | down | 0.698379 | 0.750597 | -0.052218 | -0.060021 | 0.007803 | 0.831345 | 0.611322 | 45.037635 | 0.697917 | 0.795834 | 0.89125 | 1.332917 | 1.180833 |
NVDA | 2002-10-15 | 0.791667 | 0.82 | 0.775833 | 0.786667 | 0.721611 | 85,276,800 | 0.793542 | 0.692641 | 0.82 | 0.692641 | 0.698667 | 0.720042 | 0.802817 | 0.05302 | 0.711962 | 0.753269 | 0.907371 | 0.1075 | 0.066279 | 0.064586 | 0.804872 | down | 0.711962 | 0.753269 | -0.041308 | -0.056278 | 0.014971 | 0.826081 | 0.614002 | 53.098092 | 0.71 | 0.795834 | 0.889375 | 1.326667 | 1.24 |
NVDA | 2002-10-16 | 0.733333 | 0.74 | 0.708333 | 0.720833 | 0.661222 | 57,812,400 | 0.725625 | 0.743091 | 0.743091 | 0.708333 | 0.72 | 0.716583 | 0.80215 | 0.050408 | 0.713326 | 0.750866 | 0.900056 | 0.078334 | 0.06714 | 0.065961 | 0.804872 | down | 0.713326 | 0.750866 | -0.03754 | -0.052531 | 0.014991 | 0.817399 | 0.615768 | 46.569493 | 0.71 | 0.795834 | 0.872917 | 1.326667 | 1.345 |
NVDA | 2002-10-17 | 0.783333 | 0.8125 | 0.764167 | 0.775833 | 0.711673 | 58,579,200 | 0.783958 | 0.734358 | 0.8125 | 0.734358 | 0.746 | 0.717208 | 0.802933 | 0.051091 | 0.722943 | 0.752716 | 0.895184 | 0.091667 | 0.068892 | 0.068532 | 0.804872 | down | 0.722943 | 0.752716 | -0.029773 | -0.047979 | 0.018206 | 0.81939 | 0.615027 | 51.89133 | 0.71 | 0.775417 | 0.890833 | 1.326667 | 1.31 |
NVDA | 2002-10-18 | 0.771667 | 0.791667 | 0.7425 | 0.783333 | 0.718553 | 49,837,200 | 0.772292 | 0.759158 | 0.791667 | 0.7425 | 0.755833 | 0.718 | 0.8029 | 0.052025 | 0.732234 | 0.754984 | 0.890798 | 0.049167 | 0.067483 | 0.066595 | 0.804872 | down | 0.732234 | 0.754984 | -0.02275 | -0.042933 | 0.020183 | 0.82205 | 0.61395 | 52.584871 | 0.71 | 0.764167 | 0.890833 | 1.326667 | 1.3575 |
NVDA | 2002-10-21 | 0.7725 | 0.8825 | 0.755 | 0.854167 | 0.783529 | 93,062,400 | 0.816042 | 0.765725 | 0.8825 | 0.755 | 0.784167 | 0.724 | 0.80465 | 0.060256 | 0.750993 | 0.762331 | 0.889361 | 0.1275 | 0.07177 | 0.072686 | 0.604158 | up | 0.750993 | 0.762331 | -0.011338 | -0.036614 | 0.025276 | 0.844513 | 0.603487 | 58.64817 | 0.742917 | 0.74125 | 0.895 | 1.326667 | 1.320833 |
NVDA | 2002-10-22 | 0.815 | 0.933333 | 0.814167 | 0.8825 | 0.809519 | 127,216,800 | 0.86125 | 0.790883 | 0.933333 | 0.790883 | 0.803333 | 0.731125 | 0.806967 | 0.069901 | 0.771225 | 0.771232 | 0.889092 | 0.119166 | 0.075156 | 0.077334 | 0.641749 | up | 0.771225 | 0.771232 | -0.000008 | -0.029293 | 0.029285 | 0.870927 | 0.591323 | 60.807083 | 0.770833 | 0.766666 | 0.898333 | 1.326667 | 1.423333 |
NVDA | 2002-10-23 | 0.895833 | 0.930833 | 0.883333 | 0.918333 | 0.842389 | 92,542,800 | 0.907083 | 0.826067 | 0.930833 | 0.826067 | 0.842833 | 0.738 | 0.810317 | 0.080938 | 0.793857 | 0.782128 | 0.890239 | 0.048333 | 0.07324 | 0.074434 | 0.683782 | up | 0.793857 | 0.782128 | 0.011728 | -0.021089 | 0.032817 | 0.899875 | 0.576125 | 63.408981 | 0.8 | 0.766666 | 0.898333 | 1.326667 | 1.4275 |
NVDA | 2002-10-24 | 0.936667 | 0.946667 | 0.858333 | 0.871667 | 0.799582 | 105,517,200 | 0.903334 | 0.866575 | 0.946667 | 0.858333 | 0.862 | 0.744625 | 0.811717 | 0.086284 | 0.805827 | 0.788761 | 0.889511 | 0.088334 | 0.074318 | 0.075824 | 0.683782 | up | 0.805827 | 0.788761 | 0.017066 | -0.013458 | 0.030524 | 0.917194 | 0.572056 | 58.008001 | 0.822084 | 0.773334 | 0.899375 | 1.326667 | 1.416667 |
NVDA | 2002-10-25 | 0.875 | 0.929167 | 0.863333 | 0.925 | 0.848505 | 74,595,600 | 0.898125 | 0.884954 | 0.929167 | 0.863333 | 0.890333 | 0.755208 | 0.813067 | 0.094805 | 0.824162 | 0.798853 | 0.890902 | 0.065834 | 0.073712 | 0.074825 | 0.683782 | up | 0.824162 | 0.798853 | 0.025309 | -0.005704 | 0.031013 | 0.944818 | 0.565599 | 61.992479 | 0.8275 | 0.773334 | 0.899375 | 1.326667 | 1.323333 |
NVDA | 2002-10-28 | 0.9675 | 0.975 | 0.924167 | 0.93 | 0.853091 | 107,054,400 | 0.949167 | 0.89154 | 0.975 | 0.89154 | 0.9055 | 0.766042 | 0.81385 | 0.101883 | 0.840444 | 0.808567 | 0.892436 | 0.050833 | 0.072078 | 0.072426 | 0.732307 | up | 0.840444 | 0.808567 | 0.031877 | 0.001812 | 0.030065 | 0.969807 | 0.562276 | 62.353135 | 0.841667 | 0.7875 | 0.901458 | 1.326667 | 1.165 |
NVDA | 2002-10-29 | 0.931667 | 0.938333 | 0.8425 | 0.889167 | 0.815635 | 77,272,800 | 0.900417 | 0.920353 | 0.938333 | 0.8425 | 0.906833 | 0.772917 | 0.81055 | 0.105439 | 0.84794 | 0.814538 | 0.892307 | 0.095833 | 0.073774 | 0.074766 | 0.732307 | up | 0.84794 | 0.814538 | 0.033403 | 0.00813 | 0.025273 | 0.983795 | 0.562039 | 57.550312 | 0.85875 | 0.7875 | 0.892709 | 1.326667 | 1.175833 |
NVDA | 2002-10-30 | 0.9175 | 0.966667 | 0.914167 | 0.936667 | 0.859207 | 113,949,600 | 0.93375 | 0.910385 | 0.966667 | 0.910385 | 0.9105 | 0.782208 | 0.809133 | 0.11141 | 0.861591 | 0.823584 | 0.894047 | 0.0775 | 0.074041 | 0.07504 | 0.732307 | up | 0.861591 | 0.823584 | 0.038006 | 0.014105 | 0.023901 | 1.005028 | 0.559389 | 61.286021 | 0.85875 | 0.7875 | 0.874167 | 1.326667 | 1.1775 |
NVDA | 2002-10-31 | 0.943333 | 0.998333 | 0.940833 | 0.991667 | 0.909658 | 125,547,600 | 0.968542 | 0.922068 | 0.998333 | 0.922068 | 0.9345 | 0.796083 | 0.80775 | 0.119478 | 0.881602 | 0.836035 | 0.897875 | 0.061666 | 0.073157 | 0.073702 | 0.748476 | up | 0.881602 | 0.836035 | 0.045567 | 0.020398 | 0.02517 | 1.035038 | 0.557128 | 65.11427 | 0.876667 | 0.799167 | 0.859166 | 1.326667 | 1.083333 |
NVDA | 2002-11-01 | 0.976667 | 1.189167 | 0.975 | 1.175 | 1.07783 | 212,883,600 | 1.078959 | 0.945305 | 1.189167 | 0.945305 | 0.9845 | 0.820917 | 0.81075 | 0.143013 | 0.92674 | 0.861143 | 0.908743 | 0.214167 | 0.083229 | 0.087749 | 0.818837 | up | 0.92674 | 0.861143 | 0.065597 | 0.029438 | 0.036159 | 1.106943 | 0.534891 | 74.253555 | 1.001667 | 0.894584 | 0.845417 | 1.326667 | 1.174167 |
NVDA | 2002-11-04 | 1.245833 | 1.375833 | 1.2425 | 1.303333 | 1.195551 | 268,813,200 | 1.291875 | 1.012132 | 1.375833 | 1.012132 | 1.059167 | 0.853833 | 0.817667 | 0.173009 | 0.984678 | 0.893898 | 0.924217 | 0.200833 | 0.091629 | 0.099057 | 1.011995 | up | 0.984678 | 0.893898 | 0.09078 | 0.041706 | 0.049074 | 1.199851 | 0.507815 | 78.499672 | 1.109167 | 0.987917 | 0.844583 | 1.239167 | 1.1675 |
NVDA | 2002-11-05 | 1.3 | 1.321667 | 1.195833 | 1.251667 | 1.148157 | 203,454,000 | 1.267292 | 1.152003 | 1.321667 | 1.152003 | 1.131667 | 0.885125 | 0.8234 | 0.18573 | 1.025753 | 0.9204 | 0.937058 | 0.125834 | 0.094072 | 0.101735 | 1.011995 | up | 1.025753 | 0.9204 | 0.105353 | 0.054435 | 0.050918 | 1.256584 | 0.513666 | 73.261254 | 1.109167 | 0.987917 | 0.8025 | 1.19375 | 1.148333 |
NVDA | 2002-11-06 | 1.294167 | 1.35 | 1.243333 | 1.348333 | 1.236829 | 164,601,600 | 1.308958 | 1.209647 | 1.35 | 1.209647 | 1.214 | 0.921833 | 0.832167 | 0.20126 | 1.075381 | 0.952098 | 0.953187 | 0.106667 | 0.094972 | 0.102228 | 1.011995 | up | 1.075381 | 0.952098 | 0.123282 | 0.068205 | 0.055078 | 1.324354 | 0.519313 | 76.430373 | 1.109167 | 0.987917 | 0.795625 | 1.144167 | 1.103333 |
NVDA | 2002-11-07 | 1.313333 | 1.313333 | 1.205 | 1.2125 | 1.112229 | 166,056,000 | 1.261042 | 1.259303 | 1.313333 | 1.205 | 1.258167 | 0.950167 | 0.83935 | 0.200245 | 1.096476 | 0.971387 | 0.963356 | 0.143333 | 0.098426 | 0.106339 | 1.011995 | up | 1.096476 | 0.971387 | 0.125089 | 0.079582 | 0.045507 | 1.350657 | 0.549677 | 64.80692 | 1.109167 | 0.987917 | 0.795625 | 1.12 | 1.168333 |
NVDA | 2002-11-08 | 1.025 | 1.085833 | 0.9175 | 0.946667 | 0.86838 | 379,890,000 | 0.99375 | 1.260172 | 1.260172 | 0.9175 | 1.2125 | 0.960792 | 0.841 | 0.193712 | 1.073428 | 0.969556 | 0.962701 | 0.295 | 0.112467 | 0.125205 | 1.377281 | down | 1.073428 | 0.969556 | 0.103872 | 0.08444 | 0.019432 | 1.348215 | 0.573368 | 49.076754 | 1.109167 | 0.987917 | 0.795625 | 1.075833 | 1.166667 |
NVDA | 2002-11-11 | 0.901667 | 0.915 | 0.851667 | 0.873333 | 0.80111 | 137,845,200 | 0.885417 | 1.126961 | 1.126961 | 0.851667 | 1.1265 | 0.968833 | 0.841633 | 0.186049 | 1.042645 | 0.962429 | 0.959197 | 0.095 | 0.11122 | 0.122184 | 1.249886 | down | 1.042645 | 0.962429 | 0.080216 | 0.083595 | -0.003379 | 1.340931 | 0.596736 | 45.775874 | 1.11375 | 0.987917 | 0.782292 | 1.053334 | 1.0775 |
NVDA | 2002-11-12 | 0.894167 | 0.983333 | 0.886667 | 0.950833 | 0.872201 | 138,118,800 | 0.92875 | 1.006189 | 1.006189 | 0.886667 | 1.066333 | 0.977042 | 0.84485 | 0.181146 | 1.02852 | 0.96157 | 0.958869 | 0.11 | 0.111133 | 0.120966 | 1.249886 | down | 1.02852 | 0.96157 | 0.06695 | 0.080266 | -0.013316 | 1.339333 | 0.614751 | 49.631492 | 1.11375 | 0.987917 | 0.768959 | 1.0275 | 1.054167 |
NVDA | 2002-11-13 | 0.928333 | 1.008333 | 0.91 | 0.980833 | 0.89972 | 180,211,200 | 0.956875 | 0.967469 | 1.008333 | 0.91 | 0.992833 | 0.990042 | 0.848767 | 0.170826 | 1.021183 | 0.962997 | 0.95973 | 0.098333 | 0.110218 | 0.118703 | 1.249886 | down | 1.021183 | 0.962997 | 0.058187 | 0.07585 | -0.017663 | 1.331695 | 0.648389 | 51.081527 | 1.11375 | 0.989583 | 0.748959 | 1.0075 | 1.068333 |
NVDA | 2002-11-14 | 1.045833 | 1.065833 | 1.014167 | 1.045833 | 0.959345 | 113,872,800 | 1.042917 | 0.962172 | 1.065833 | 0.962172 | 0.9595 | 1.003542 | 0.854583 | 0.16352 | 1.024976 | 0.969133 | 0.963107 | 0.085 | 0.108417 | 0.115332 | 1.249886 | down | 1.024976 | 0.969133 | 0.055843 | 0.071849 | -0.016006 | 1.330581 | 0.676503 | 54.160701 | 1.11375 | 0.992083 | 0.746875 | 1.0075 | 1.075833 |
NVDA | 2002-11-15 | 1.1 | 1.159167 | 1.0875 | 1.1225 | 1.029672 | 205,432,800 | 1.117292 | 1.002544 | 1.159167 | 1.002544 | 0.994666 | 1.0205 | 0.8616 | 0.156935 | 1.039979 | 0.980493 | 0.969357 | 0.113334 | 0.108768 | 0.115132 | 1.249886 | down | 1.039979 | 0.980493 | 0.059486 | 0.069376 | -0.00989 | 1.334369 | 0.706631 | 57.554404 | 1.100834 | 1.02125 | 0.746875 | 1.0075 | 1.054167 |
NVDA | 2002-11-18 | 1.2125 | 1.216667 | 1.160833 | 1.164167 | 1.067893 | 198,247,200 | 1.188542 | 1.059918 | 1.216667 | 1.059918 | 1.052833 | 1.036 | 0.869467 | 0.154938 | 1.059085 | 0.994099 | 0.976997 | 0.094167 | 0.107725 | 0.113036 | 1.249886 | down | 1.059085 | 0.994099 | 0.064986 | 0.068498 | -0.003512 | 1.345876 | 0.726124 | 59.31725 | 1.100834 | 1.036667 | 0.746875 | 0.860416 | 1.035 |
NVDA | 2002-11-19 | 1.1575 | 1.24 | 1.145 | 1.180833 | 1.083181 | 197,194,800 | 1.180833 | 1.12423 | 1.24 | 1.12423 | 1.098833 | 1.050917 | 0.875467 | 0.153738 | 1.077816 | 1.007931 | 0.984991 | 0.095 | 0.106816 | 0.111232 | 1.249886 | down | 1.077816 | 1.007931 | 0.069885 | 0.068776 | 0.001109 | 1.358393 | 0.74344 | 60.032266 | 1.0825 | 1.042083 | 0.746875 | 0.860416 | 0.995833 |
NVDA | 2002-11-20 | 1.216667 | 1.25 | 1.200833 | 1.24 | 1.137455 | 129,279,600 | 1.226875 | 1.152532 | 1.25 | 1.152532 | 1.150667 | 1.067 | 0.881783 | 0.155948 | 1.102767 | 1.025121 | 0.994991 | 0.069167 | 0.104127 | 0.107026 | 1.249886 | down | 1.102767 | 1.025121 | 0.077646 | 0.07055 | 0.007096 | 1.378896 | 0.755104 | 62.548804 | 1.050834 | 1.042083 | 0.752917 | 0.860416 | 0.960833 |
NVDA | 2002-11-21 | 1.29 | 1.406667 | 1.2875 | 1.345 | 1.233772 | 205,392,000 | 1.332292 | 1.189703 | 1.406667 | 1.189703 | 1.2105 | 1.090667 | 0.890783 | 0.160591 | 1.140034 | 1.048816 | 1.008717 | 0.166667 | 0.108594 | 0.11299 | 1.008114 | up | 1.140034 | 1.048816 | 0.091218 | 0.074683 | 0.016535 | 1.411849 | 0.769484 | 66.571401 | 1.129167 | 1.074584 | 0.752917 | 0.860416 | 0.959167 |
NVDA | 2002-11-22 | 1.263333 | 1.336667 | 1.25 | 1.31 | 1.201666 | 125,190,000 | 1.29 | 1.260998 | 1.336667 | 1.25 | 1.248 | 1.109917 | 0.899367 | 0.162748 | 1.166182 | 1.068163 | 1.020532 | 0.095 | 0.107623 | 0.111191 | 1.008114 | up | 1.166182 | 1.068163 | 0.098019 | 0.07935 | 0.018669 | 1.435413 | 0.78442 | 64.099896 | 1.146667 | 1.074584 | 0.742708 | 0.860416 | 1.025833 |
NVDA | 2002-11-25 | 1.370833 | 1.390833 | 1.3175 | 1.3575 | 1.245238 | 123,008,400 | 1.359167 | 1.275499 | 1.390833 | 1.275499 | 1.286667 | 1.131292 | 0.910017 | 0.165917 | 1.195616 | 1.089595 | 1.033746 | 0.080833 | 0.10571 | 0.108155 | 1.029701 | up | 1.195616 | 1.089595 | 0.106021 | 0.084685 | 0.021336 | 1.463126 | 0.799457 | 65.947598 | 1.158334 | 1.080834 | 0.737083 | 0.860416 | 1.025833 |
NVDA | 2002-11-26 | 1.364167 | 1.390833 | 1.316667 | 1.320833 | 1.211603 | 108,433,200 | 1.348125 | 1.317333 | 1.390833 | 1.316667 | 1.314667 | 1.152875 | 0.920183 | 0.160759 | 1.21488 | 1.106724 | 1.045005 | 0.074166 | 0.103456 | 0.104756 | 1.039481 | up | 1.21488 | 1.106724 | 0.108156 | 0.089379 | 0.018777 | 1.474393 | 0.831357 | 63.241731 | 1.210417 | 1.110417 | 0.742083 | 0.860416 | 1.109167 |
NVDA | 2002-11-27 | 1.376667 | 1.446667 | 1.359167 | 1.423333 | 1.305627 | 108,855,600 | 1.401459 | 1.332729 | 1.446667 | 1.332729 | 1.351333 | 1.177208 | 0.93285 | 0.163125 | 1.24695 | 1.130176 | 1.059841 | 0.125834 | 0.105055 | 0.106864 | 1.082325 | up | 1.24695 | 1.130176 | 0.116773 | 0.094858 | 0.021916 | 1.503459 | 0.850958 | 67.28297 | 1.267084 | 1.144584 | 0.76875 | 0.860416 | 1.105833 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.