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 | 2003-04-25 | 1.165833 | 1.185833 | 1.118333 | 1.129167 | 1.035787 | 88,465,200 | 1.149792 | 1.17988 | 1.185833 | 1.118333 | 1.171667 | 1.1325 | 1.1027 | 0.03162 | 1.148885 | 1.131568 | 1.101477 | 0.0675 | 0.049325 | 0.048348 | 1.056767 | up | 1.148885 | 1.131568 | 0.017317 | 0.017078 | 0.000239 | 1.195741 | 1.069259 | 49.838184 | 1.15 | 1.152083 | 1.053333 | 0.991667 | 2.1025 |
NVDA | 2003-04-28 | 1.1425 | 1.184167 | 1.129167 | 1.163333 | 1.067128 | 67,498,800 | 1.154792 | 1.164836 | 1.184167 | 1.129167 | 1.171 | 1.134708 | 1.109517 | 0.032178 | 1.151108 | 1.133921 | 1.103903 | 0.055 | 0.04973 | 0.049013 | 1.056767 | up | 1.151108 | 1.133921 | 0.017187 | 0.0171 | 0.000087 | 1.199064 | 1.070353 | 54.764433 | 1.152083 | 1.152083 | 1.060208 | 0.996667 | 2.1525 |
NVDA | 2003-04-29 | 1.19 | 1.215833 | 1.180833 | 1.199167 | 1.099999 | 67,034,400 | 1.196458 | 1.159814 | 1.215833 | 1.159814 | 1.1745 | 1.141 | 1.113433 | 0.031846 | 1.158501 | 1.138754 | 1.107639 | 0.0525 | 0.049928 | 0.049362 | 1.056767 | up | 1.158501 | 1.138754 | 0.019747 | 0.017629 | 0.002118 | 1.204691 | 1.077309 | 59.281166 | 1.159167 | 1.144583 | 1.070833 | 1.006667 | 2.214167 |
NVDA | 2003-04-30 | 1.1925 | 1.225 | 1.1875 | 1.194167 | 1.095412 | 46,662,000 | 1.199792 | 1.178136 | 1.225 | 1.178136 | 1.171667 | 1.145458 | 1.1161 | 0.032769 | 1.163988 | 1.142859 | 1.111032 | 0.0375 | 0.04904 | 0.048175 | 1.061724 | up | 1.163988 | 1.142859 | 0.02113 | 0.018329 | 0.002801 | 1.210996 | 1.079921 | 58.404866 | 1.16375 | 1.146667 | 1.100625 | 1.006667 | 2.146667 |
NVDA | 2003-05-01 | 1.185833 | 1.213333 | 1.179167 | 1.201667 | 1.102292 | 73,336,800 | 1.195 | 1.188964 | 1.213333 | 1.179167 | 1.1775 | 1.14825 | 1.118717 | 0.035098 | 1.169785 | 1.147215 | 1.114586 | 0.034166 | 0.047978 | 0.046775 | 1.061724 | up | 1.169785 | 1.147215 | 0.02257 | 0.019177 | 0.003393 | 1.218446 | 1.078054 | 59.374942 | 1.171667 | 1.146667 | 1.1325 | 1.006667 | 2.120833 |
NVDA | 2003-05-02 | 1.2175 | 1.333333 | 1.210833 | 1.325 | 1.215425 | 169,108,800 | 1.271667 | 1.191982 | 1.333333 | 1.191982 | 1.216667 | 1.156458 | 1.1238 | 0.052885 | 1.193664 | 1.160384 | 1.122838 | 0.131666 | 0.053955 | 0.055264 | 1.106292 | up | 1.193664 | 1.160384 | 0.03328 | 0.021998 | 0.011282 | 1.262229 | 1.050688 | 71.249385 | 1.225833 | 1.200833 | 1.138542 | 1.006667 | 2.151667 |
NVDA | 2003-05-05 | 1.3375 | 1.42 | 1.313333 | 1.3575 | 1.245238 | 157,616,400 | 1.357083 | 1.231824 | 1.42 | 1.231824 | 1.2555 | 1.168542 | 1.129517 | 0.068436 | 1.21887 | 1.174985 | 1.13204 | 0.106667 | 0.057721 | 0.060404 | 1.185454 | up | 1.21887 | 1.174985 | 0.043885 | 0.026375 | 0.017509 | 1.305415 | 1.031669 | 73.451538 | 1.269167 | 1.244167 | 1.138542 | 1.006667 | 2.153333 |
NVDA | 2003-05-06 | 1.350833 | 1.394167 | 1.3375 | 1.359167 | 1.246767 | 114,386,400 | 1.360417 | 1.294454 | 1.394167 | 1.294454 | 1.2875 | 1.180125 | 1.135 | 0.079788 | 1.240454 | 1.188628 | 1.140947 | 0.056667 | 0.057645 | 0.06003 | 1.185743 | up | 1.240454 | 1.188628 | 0.051826 | 0.031465 | 0.02036 | 1.339702 | 1.020548 | 73.56339 | 1.269167 | 1.244167 | 1.139375 | 1.006667 | 2.120833 |
NVDA | 2003-05-07 | 1.339167 | 1.370833 | 1.314167 | 1.3375 | 1.226892 | 89,737,200 | 1.340417 | 1.327435 | 1.370833 | 1.314167 | 1.316167 | 1.191167 | 1.140183 | 0.085612 | 1.255384 | 1.199656 | 1.148655 | 0.056666 | 0.057575 | 0.059694 | 1.185743 | up | 1.255384 | 1.199656 | 0.055728 | 0.036318 | 0.01941 | 1.362391 | 1.019943 | 69.466744 | 1.269167 | 1.245833 | 1.13125 | 1.006667 | 1.955833 |
NVDA | 2003-05-08 | 1.320833 | 1.391667 | 1.304167 | 1.338333 | 1.227656 | 195,745,200 | 1.33875 | 1.333926 | 1.391667 | 1.304167 | 1.3435 | 1.202542 | 1.146433 | 0.089406 | 1.268145 | 1.209928 | 1.156093 | 0.0875 | 0.059713 | 0.062475 | 1.185743 | up | 1.268145 | 1.209928 | 0.058217 | 0.040698 | 0.017519 | 1.381354 | 1.02373 | 69.536982 | 1.274584 | 1.252084 | 1.13125 | 1.006667 | 1.9975 |
NVDA | 2003-05-09 | 1.569167 | 1.794167 | 1.525 | 1.780833 | 1.633561 | 923,085,600 | 1.667292 | 1.336338 | 1.794167 | 1.336338 | 1.434667 | 1.23575 | 1.1611 | 0.155066 | 1.34702 | 1.252217 | 1.180593 | 0.455834 | 0.088007 | 0.10181 | 1.354152 | up | 1.34702 | 1.252217 | 0.094803 | 0.051519 | 0.043284 | 1.545883 | 0.925617 | 86.846615 | 1.486667 | 1.439167 | 1.13125 | 1.006667 | 2.045 |
NVDA | 2003-05-12 | 1.785 | 1.825 | 1.716667 | 1.730833 | 1.587697 | 300,786,000 | 1.764375 | 1.501815 | 1.825 | 1.501815 | 1.509333 | 1.267083 | 1.174683 | 0.187086 | 1.406069 | 1.28767 | 1.202171 | 0.108333 | 0.089459 | 0.102463 | 1.463445 | up | 1.406069 | 1.28767 | 0.118398 | 0.064895 | 0.053503 | 1.641256 | 0.892911 | 81.230022 | 1.502084 | 1.454584 | 1.1275 | 1.006667 | 2.123333 |
NVDA | 2003-05-13 | 1.671667 | 1.725 | 1.661667 | 1.698333 | 1.557885 | 182,410,800 | 1.689167 | 1.633095 | 1.725 | 1.633095 | 1.577166 | 1.295833 | 1.187967 | 0.206958 | 1.451032 | 1.31809 | 1.221628 | 0.069166 | 0.08801 | 0.099133 | 1.463445 | up | 1.451032 | 1.31809 | 0.132942 | 0.078504 | 0.054438 | 1.70975 | 0.881916 | 77.711941 | 1.502084 | 1.454584 | 1.1275 | 1.006667 | 1.994167 |
NVDA | 2003-05-14 | 1.704167 | 1.725 | 1.675 | 1.696667 | 1.556356 | 96,558,000 | 1.700209 | 1.661131 | 1.725 | 1.661131 | 1.649 | 1.324792 | 1.201383 | 0.220752 | 1.488822 | 1.346133 | 1.240257 | 0.05 | 0.085295 | 0.09422 | 1.463445 | up | 1.488822 | 1.346133 | 0.14269 | 0.091341 | 0.051348 | 1.766296 | 0.883288 | 77.526581 | 1.517917 | 1.454584 | 1.13125 | 1.006667 | 1.973333 |
NVDA | 2003-05-15 | 1.721667 | 1.758333 | 1.7125 | 1.755 | 1.609865 | 110,565,600 | 1.736875 | 1.68067 | 1.758333 | 1.68067 | 1.732333 | 1.356667 | 1.215633 | 0.234822 | 1.529773 | 1.376419 | 1.260443 | 0.061666 | 0.083607 | 0.090964 | 1.463445 | up | 1.529773 | 1.376419 | 0.153354 | 0.103744 | 0.04961 | 1.826311 | 0.887023 | 79.381048 | 1.564584 | 1.454584 | 1.128542 | 1.006667 | 1.903333 |
NVDA | 2003-05-16 | 1.733333 | 1.8025 | 1.730833 | 1.771667 | 1.625154 | 102,891,600 | 1.759583 | 1.708772 | 1.8025 | 1.708772 | 1.7305 | 1.388375 | 1.230567 | 0.24621 | 1.566987 | 1.405697 | 1.280491 | 0.071667 | 0.082754 | 0.089035 | 1.499563 | up | 1.566987 | 1.405697 | 0.16129 | 0.115253 | 0.046037 | 1.880795 | 0.895955 | 79.891618 | 1.564584 | 1.454584 | 1.126042 | 1.006667 | 1.899167 |
NVDA | 2003-05-19 | 1.748333 | 1.765 | 1.650833 | 1.671667 | 1.533424 | 122,048,400 | 1.708958 | 1.734178 | 1.765 | 1.650833 | 1.718667 | 1.413625 | 1.243183 | 0.248164 | 1.583092 | 1.425398 | 1.295831 | 0.120834 | 0.085474 | 0.092215 | 1.499563 | up | 1.583092 | 1.425398 | 0.157694 | 0.123741 | 0.033952 | 1.909952 | 0.917298 | 68.872182 | 1.564584 | 1.454584 | 1.126042 | 1.006667 | 1.911667 |
NVDA | 2003-05-20 | 1.674167 | 1.695833 | 1.666667 | 1.683333 | 1.544125 | 88,412,400 | 1.68 | 1.721568 | 1.721568 | 1.666667 | 1.715667 | 1.438708 | 1.256617 | 0.248836 | 1.598514 | 1.444505 | 1.311028 | 0.029166 | 0.081452 | 0.08591 | 1.499563 | up | 1.598514 | 1.444505 | 0.154009 | 0.129795 | 0.024214 | 1.936381 | 0.941035 | 69.402398 | 1.564584 | 1.454584 | 1.126875 | 1.006667 | 1.914167 |
NVDA | 2003-05-21 | 1.684167 | 1.743333 | 1.675 | 1.7425 | 1.598399 | 90,547,200 | 1.71125 | 1.700784 | 1.743333 | 1.675 | 1.724833 | 1.465417 | 1.271083 | 0.251461 | 1.620665 | 1.466578 | 1.327948 | 0.068333 | 0.080515 | 0.084152 | 1.499563 | up | 1.620665 | 1.466578 | 0.154087 | 0.134653 | 0.019434 | 1.968339 | 0.962494 | 72.006746 | 1.675 | 1.456667 | 1.131875 | 1.006667 | 1.88 |
NVDA | 2003-05-22 | 1.745 | 1.764167 | 1.704167 | 1.748333 | 1.60375 | 88,881,600 | 1.740417 | 1.706017 | 1.764167 | 1.704167 | 1.7235 | 1.494208 | 1.2851 | 0.249113 | 1.640306 | 1.487449 | 1.344434 | 0.06 | 0.07905 | 0.081737 | 1.499563 | up | 1.640306 | 1.487449 | 0.152857 | 0.138294 | 0.014563 | 1.992434 | 0.995983 | 72.257447 | 1.737917 | 1.46375 | 1.131875 | 1.006667 | 1.909167 |
NVDA | 2003-05-23 | 1.75 | 1.783333 | 1.731667 | 1.739167 | 1.595341 | 86,761,200 | 1.751042 | 1.723217 | 1.783333 | 1.723217 | 1.717 | 1.524708 | 1.29685 | 0.239212 | 1.655516 | 1.506095 | 1.359914 | 0.051666 | 0.077094 | 0.07873 | 1.521311 | up | 1.655516 | 1.506095 | 0.149421 | 0.140519 | 0.008902 | 2.003133 | 1.046284 | 71.178688 | 1.726667 | 1.46375 | 1.134583 | 1.006667 | 1.9875 |
NVDA | 2003-05-27 | 1.720833 | 1.9 | 1.6875 | 1.893333 | 1.736759 | 167,740,800 | 1.800417 | 1.737129 | 1.9 | 1.6875 | 1.761333 | 1.561208 | 1.31235 | 0.236852 | 1.692103 | 1.534779 | 1.380832 | 0.2125 | 0.086765 | 0.092107 | 1.521311 | up | 1.692103 | 1.534779 | 0.157324 | 0.14388 | 0.013444 | 2.034912 | 1.087505 | 77.313517 | 1.775417 | 1.509167 | 1.147083 | 1.006667 | 1.981667 |
NVDA | 2003-05-28 | 1.8875 | 1.908333 | 1.841667 | 1.888333 | 1.732172 | 123,555,600 | 1.881458 | 1.768773 | 1.908333 | 1.768773 | 1.802333 | 1.595667 | 1.32645 | 0.231479 | 1.722292 | 1.560968 | 1.400734 | 0.066666 | 0.08533 | 0.089563 | 1.606312 | up | 1.722292 | 1.560968 | 0.161324 | 0.147369 | 0.013955 | 2.058624 | 1.132709 | 76.742967 | 1.779583 | 1.513333 | 1.139583 | 1.006667 | 1.959167 |
NVDA | 2003-05-29 | 1.8875 | 2.081667 | 1.883333 | 2.0175 | 1.850657 | 229,773,600 | 1.9675 | 1.825116 | 2.081667 | 1.825116 | 1.857333 | 1.636833 | 1.343317 | 0.22952 | 1.767709 | 1.594785 | 1.424921 | 0.198334 | 0.093402 | 0.10044 | 1.681181 | up | 1.767709 | 1.594785 | 0.172923 | 0.15248 | 0.020443 | 2.095874 | 1.177793 | 80.704477 | 1.86625 | 1.6 | 1.142708 | 1.006667 | 2.0875 |
NVDA | 2003-05-30 | 2.208333 | 2.219167 | 2.154167 | 2.180833 | 2.000483 | 214,231,200 | 2.190625 | 1.896308 | 2.219167 | 1.896308 | 1.943833 | 1.685792 | 1.363333 | 0.236147 | 1.831266 | 1.638196 | 1.454564 | 0.201667 | 0.101135 | 0.110563 | 1.854979 | up | 1.831266 | 1.638196 | 0.19307 | 0.160598 | 0.032472 | 2.158085 | 1.213498 | 84.337544 | 1.935 | 1.66875 | 1.151041 | 1.006667 | 2.064167 |
NVDA | 2003-06-02 | 2.2375 | 2.24 | 2.046667 | 2.06 | 1.889643 | 156,614,400 | 2.146042 | 2.043466 | 2.24 | 2.043466 | 2.008 | 1.722542 | 1.380717 | 0.234228 | 1.866456 | 1.669441 | 1.478307 | 0.193333 | 0.10772 | 0.11884 | 1.854979 | up | 1.866456 | 1.669441 | 0.197015 | 0.167881 | 0.029134 | 2.190997 | 1.254086 | 73.336513 | 1.953334 | 1.679167 | 1.151041 | 1.006667 | 2.111667 |
NVDA | 2003-06-03 | 2.036667 | 2.165 | 2.011667 | 2.1025 | 1.928628 | 159,680,400 | 2.078959 | 2.094754 | 2.165 | 2.011667 | 2.049833 | 1.759792 | 1.399167 | 0.232351 | 1.902771 | 1.70152 | 1.502785 | 0.153333 | 0.110978 | 0.122289 | 1.854979 | up | 1.902771 | 1.70152 | 0.201251 | 0.174555 | 0.026696 | 2.224493 | 1.29509 | 74.591886 | 1.9575 | 1.684584 | 1.151041 | 1.01875 | 2.025 |
NVDA | 2003-06-04 | 2.095833 | 2.154167 | 2.063333 | 2.1525 | 1.974494 | 117,560,400 | 2.116458 | 2.086856 | 2.154167 | 2.063333 | 2.102667 | 1.799458 | 1.4195 | 0.228035 | 1.941191 | 1.734925 | 1.528264 | 0.090834 | 0.10954 | 0.119143 | 1.854979 | up | 1.941191 | 1.734925 | 0.206265 | 0.180897 | 0.025368 | 2.255529 | 1.343387 | 76.022199 | 1.96375 | 1.709584 | 1.152083 | 1.01875 | 2.035833 |
NVDA | 2003-06-05 | 2.124167 | 2.221667 | 2.095833 | 2.214167 | 2.03106 | 120,440,400 | 2.163959 | 2.101657 | 2.221667 | 2.095833 | 2.142 | 1.843292 | 1.440417 | 0.218627 | 1.983187 | 1.770425 | 1.555162 | 0.125834 | 0.110703 | 0.119812 | 1.854979 | up | 1.983187 | 1.770425 | 0.212762 | 0.18727 | 0.025492 | 2.280545 | 1.406039 | 77.690291 | 1.96375 | 1.709584 | 1.151875 | 1.02 | 2.02 |
NVDA | 2003-06-06 | 2.300833 | 2.3125 | 2.13 | 2.146667 | 1.969143 | 137,883,600 | 2.2225 | 2.132808 | 2.3125 | 2.13 | 2.135167 | 1.883708 | 1.459333 | 0.193654 | 2.008338 | 1.798295 | 1.578359 | 0.1825 | 0.115832 | 0.126081 | 1.854979 | up | 2.008338 | 1.798295 | 0.210043 | 0.191825 | 0.018218 | 2.271017 | 1.4964 | 71.802081 | 2 | 1.745834 | 1.155208 | 1.074167 | 1.954167 |
NVDA | 2003-06-09 | 2.133333 | 2.188333 | 2.088333 | 2.120833 | 1.945444 | 72,058,800 | 2.132708 | 2.177654 | 2.188333 | 2.088333 | 2.147333 | 1.900708 | 1.478417 | 0.198998 | 2.025645 | 1.822186 | 1.599632 | 0.1 | 0.114701 | 0.123473 | 1.854979 | up | 2.025645 | 1.822186 | 0.203458 | 0.194152 | 0.009307 | 2.298704 | 1.502713 | 69.627041 | 2.077084 | 1.761667 | 1.159167 | 1.110417 | 1.93 |
NVDA | 2003-06-10 | 2.120833 | 2.153333 | 2.0975 | 2.151667 | 1.973729 | 56,330,400 | 2.130833 | 2.155181 | 2.155181 | 2.0975 | 2.157167 | 1.92175 | 1.499067 | 0.202312 | 2.045033 | 1.846592 | 1.621281 | 0.055833 | 0.110496 | 0.116709 | 1.854979 | up | 2.045033 | 1.846592 | 0.19844 | 0.195009 | 0.003431 | 2.326373 | 1.517127 | 70.765327 | 2.097917 | 1.808334 | 1.213333 | 1.159167 | 1.833333 |
NVDA | 2003-06-11 | 2.138333 | 2.1725 | 2.1 | 2.153333 | 1.975257 | 94,383,600 | 2.141042 | 2.143007 | 2.1725 | 2.1 | 2.157333 | 1.9445 | 1.520667 | 0.201447 | 2.061694 | 1.869314 | 1.642145 | 0.0725 | 0.107782 | 0.112288 | 1.854979 | up | 2.061694 | 1.869314 | 0.19238 | 0.194484 | -0.002103 | 2.347393 | 1.541607 | 70.82894 | 2.162084 | 1.808334 | 1.256667 | 1.2025 | 1.771667 |
NVDA | 2003-06-12 | 2.168333 | 2.191667 | 2.114167 | 2.120833 | 1.945444 | 104,668,800 | 2.14875 | 2.142024 | 2.191667 | 2.114167 | 2.138667 | 1.965708 | 1.540983 | 0.196242 | 2.070793 | 1.887945 | 1.660917 | 0.0775 | 0.105619 | 0.108809 | 1.854979 | up | 2.070793 | 1.887945 | 0.182848 | 0.192156 | -0.009309 | 2.358193 | 1.573224 | 67.732668 | 2.162084 | 1.808334 | 1.256667 | 1.2025 | 1.745 |
NVDA | 2003-06-13 | 2.029167 | 2.0875 | 1.941667 | 1.955833 | 1.79409 | 182,680,800 | 2.003542 | 2.145387 | 2.145387 | 1.941667 | 2.1005 | 1.97575 | 1.557183 | 0.18993 | 2.053106 | 1.892974 | 1.672483 | 0.179166 | 0.110872 | 0.115845 | 1.854979 | up | 2.053106 | 1.892974 | 0.160133 | 0.185752 | -0.025619 | 2.355609 | 1.59589 | 54.666823 | 2.127084 | 1.808334 | 1.2575 | 1.2025 | 1.774167 |
NVDA | 2003-06-16 | 1.979167 | 2.0225 | 1.848333 | 1.9975 | 1.832311 | 190,486,800 | 1.961875 | 2.074464 | 2.074464 | 1.848333 | 2.075833 | 1.987042 | 1.573917 | 0.183771 | 2.044552 | 1.900716 | 1.685228 | 0.174167 | 0.115393 | 0.121677 | 1.854979 | up | 2.044552 | 1.900716 | 0.143835 | 0.177368 | -0.033533 | 2.354584 | 1.619499 | 56.926481 | 2.080417 | 1.91875 | 1.263334 | 1.2025 | 1.7975 |
NVDA | 2003-06-17 | 2.043333 | 2.058333 | 1.983333 | 2.045 | 1.875883 | 99,985,200 | 2.0325 | 2.01817 | 2.058333 | 1.983333 | 2.0545 | 2.005708 | 1.5925 | 0.168366 | 2.044621 | 1.911404 | 1.699337 | 0.075 | 0.112508 | 0.11701 | 1.854979 | up | 2.044621 | 1.911404 | 0.133217 | 0.168538 | -0.035321 | 2.34244 | 1.668976 | 59.410345 | 2.080417 | 1.981667 | 1.462917 | 1.389584 | 1.7275 |
NVDA | 2003-06-18 | 2.025 | 2.164167 | 2.008333 | 2.123333 | 1.947738 | 112,207,200 | 2.080208 | 2.025335 | 2.164167 | 2.008333 | 2.0485 | 2.027708 | 1.612417 | 0.151974 | 2.05673 | 1.927102 | 1.715964 | 0.155834 | 0.115603 | 0.120892 | 1.854979 | up | 2.05673 | 1.927102 | 0.129628 | 0.160756 | -0.031128 | 2.331656 | 1.723761 | 63.181068 | 2.080417 | 1.981667 | 1.478334 | 1.405 | 1.755 |
NVDA | 2003-06-19 | 2.1325 | 2.143333 | 1.983333 | 1.994167 | 1.829254 | 119,053,200 | 2.063333 | 2.052771 | 2.143333 | 1.983333 | 2.023167 | 2.040292 | 1.629967 | 0.136775 | 2.047105 | 1.93207 | 1.726874 | 0.16 | 0.118774 | 0.124803 | 1.854979 | up | 2.047105 | 1.93207 | 0.115035 | 0.151612 | -0.036577 | 2.313841 | 1.766742 | 54.234208 | 2.02 | 1.981667 | 1.478334 | 1.405 | 1.700833 |
NVDA | 2003-06-20 | 2.015833 | 2.016667 | 1.941667 | 1.973333 | 1.810143 | 93,784,800 | 1.986875 | 2.058052 | 2.058052 | 1.941667 | 2.026667 | 2.051542 | 1.647217 | 0.119682 | 2.035756 | 1.935127 | 1.736539 | 0.075 | 0.115647 | 0.119822 | 1.854979 | up | 2.035756 | 1.935127 | 0.100629 | 0.141415 | -0.040786 | 2.290906 | 1.812178 | 52.932202 | 2.02 | 1.981667 | 1.48625 | 1.4125 | 1.589167 |
NVDA | 2003-06-23 | 1.971667 | 1.981667 | 1.864167 | 1.903333 | 1.745932 | 73,478,400 | 1.930209 | 2.022464 | 2.022464 | 1.864167 | 2.007833 | 2.05975 | 1.66295 | 0.101357 | 2.015383 | 1.932772 | 1.74308 | 0.1175 | 0.11578 | 0.11959 | 1.854979 | up | 2.015383 | 1.932772 | 0.082611 | 0.129654 | -0.047043 | 2.262464 | 1.857036 | 48.701685 | 2.02 | 1.981667 | 1.509584 | 1.4125 | 1.571667 |
NVDA | 2003-06-24 | 1.891667 | 1.933333 | 1.838333 | 1.899167 | 1.74211 | 100,881,600 | 1.890625 | 1.976336 | 1.976336 | 1.838333 | 1.978667 | 2.060042 | 1.67885 | 0.10086 | 1.997503 | 1.930282 | 1.749201 | 0.095 | 0.114295 | 0.117131 | 1.854979 | up | 1.997503 | 1.930282 | 0.067221 | 0.117168 | -0.049947 | 2.261762 | 1.858321 | 48.453483 | 2.015 | 1.981667 | 1.509584 | 1.4125 | 1.590833 |
NVDA | 2003-06-25 | 1.904167 | 1.981667 | 1.896667 | 1.911667 | 1.753576 | 106,062,000 | 1.923542 | 1.933481 | 1.981667 | 1.896667 | 1.936333 | 2.061208 | 1.694617 | 0.098885 | 1.984298 | 1.928903 | 1.755573 | 0.085 | 0.112203 | 0.113918 | 1.854979 | up | 1.984298 | 1.928903 | 0.055394 | 0.104813 | -0.049419 | 2.258978 | 1.863438 | 49.288589 | 2.00125 | 1.989584 | 1.509584 | 1.4125 | 1.643333 |
NVDA | 2003-06-26 | 1.9175 | 1.94 | 1.8575 | 1.914167 | 1.75587 | 96,054,000 | 1.907292 | 1.928511 | 1.94 | 1.8575 | 1.920333 | 2.056042 | 1.71055 | 0.103863 | 1.973509 | 1.927812 | 1.761792 | 0.0825 | 0.110081 | 0.110776 | 1.854979 | up | 1.973509 | 1.927812 | 0.045697 | 0.09299 | -0.047293 | 2.263768 | 1.848315 | 49.464929 | 2.00125 | 1.99375 | 1.509584 | 1.4125 | 1.705 |
NVDA | 2003-06-27 | 1.936667 | 1.954167 | 1.870833 | 1.88 | 1.724528 | 70,910,400 | 1.910417 | 1.917902 | 1.954167 | 1.870833 | 1.901667 | 2.041 | 1.7258 | 0.106587 | 1.959123 | 1.92427 | 1.766428 | 0.083334 | 0.108171 | 0.108032 | 1.854979 | up | 1.959123 | 1.92427 | 0.034852 | 0.081362 | -0.04651 | 2.254175 | 1.827825 | 47.056597 | 2.00125 | 2 | 1.565833 | 1.41625 | 1.7 |
NVDA | 2003-06-30 | 1.905 | 1.9425 | 1.883333 | 1.909167 | 1.751283 | 54,412,800 | 1.91 | 1.914159 | 1.9425 | 1.883333 | 1.902834 | 2.033458 | 1.741233 | 0.110439 | 1.951437 | 1.923152 | 1.772025 | 0.0625 | 0.104909 | 0.103479 | 1.854979 | up | 1.951437 | 1.923152 | 0.028286 | 0.070747 | -0.042461 | 2.254336 | 1.812581 | 49.32481 | 2.00125 | 2 | 1.600833 | 1.41625 | 1.630833 |
NVDA | 2003-07-01 | 1.885 | 1.99 | 1.8675 | 1.9875 | 1.823138 | 97,701,600 | 1.9325 | 1.91208 | 1.99 | 1.8675 | 1.9205 | 2.027708 | 1.75765 | 0.109646 | 1.956985 | 1.927918 | 1.780475 | 0.1225 | 0.106165 | 0.105381 | 1.854979 | up | 1.956985 | 1.927918 | 0.029067 | 0.062411 | -0.033344 | 2.247 | 1.808417 | 54.911739 | 1.990833 | 2 | 1.595208 | 1.421667 | 1.608333 |
NVDA | 2003-07-02 | 2.005833 | 2.031667 | 1.954167 | 1.981667 | 1.817788 | 84,682,800 | 1.993334 | 1.92229 | 2.031667 | 1.92229 | 1.9345 | 2.019167 | 1.77365 | 0.106006 | 1.960782 | 1.931899 | 1.788365 | 0.0775 | 0.104118 | 0.102593 | 1.854979 | up | 1.960782 | 1.931899 | 0.028883 | 0.055705 | -0.026822 | 2.231179 | 1.807154 | 54.43051 | 1.935 | 2.075417 | 1.642292 | 1.484167 | 1.291667 |
NVDA | 2003-07-03 | 1.935833 | 2.01 | 1.931667 | 1.959167 | 1.797148 | 42,091,200 | 1.959167 | 1.957812 | 2.01 | 1.931667 | 1.9435 | 2.006417 | 1.788667 | 0.0962 | 1.960534 | 1.933919 | 1.795063 | 0.078333 | 0.102276 | 0.100167 | 1.854979 | up | 1.960534 | 1.933919 | 0.026615 | 0.049887 | -0.023273 | 2.198816 | 1.814017 | 52.518567 | 1.935 | 2.075417 | 1.646458 | 1.488333 | 1.361667 |
NVDA | 2003-07-07 | 1.985833 | 2.098333 | 1.985 | 2.0875 | 1.914868 | 83,220,000 | 2.039167 | 1.958489 | 2.098333 | 1.958489 | 1.985 | 2.003458 | 1.806967 | 0.092498 | 1.980067 | 1.945296 | 1.806531 | 0.139166 | 0.104911 | 0.104067 | 1.854979 | up | 1.980067 | 1.945296 | 0.034772 | 0.046864 | -0.012093 | 2.188455 | 1.818462 | 60.945094 | 1.968333 | 2.075417 | 1.733125 | 1.575 | 1.389167 |
NVDA | 2003-07-08 | 2.03 | 2.091667 | 2.025 | 2.064167 | 1.893464 | 60,285,600 | 2.052709 | 1.998828 | 2.091667 | 1.998828 | 2.016 | 2.000625 | 1.825667 | 0.089534 | 1.993006 | 1.954101 | 1.816635 | 0.066667 | 0.102179 | 0.100327 | 1.854979 | up | 1.993006 | 1.954101 | 0.038905 | 0.045272 | -0.006368 | 2.179693 | 1.821557 | 58.898435 | 1.977917 | 2.075417 | 1.801875 | 1.64375 | 1.398333 |
NVDA | 2003-07-09 | 2.063333 | 2.145833 | 2.06 | 2.111667 | 1.937037 | 75,535,200 | 2.095208 | 2.025768 | 2.145833 | 2.025768 | 2.040834 | 1.998625 | 1.844633 | 0.086374 | 2.011261 | 1.965772 | 1.828205 | 0.085833 | 0.101012 | 0.098877 | 1.854979 | up | 2.011261 | 1.965772 | 0.045489 | 0.045316 | 0.000173 | 2.171372 | 1.825878 | 61.716954 | 2.001667 | 2.075417 | 1.81625 | 1.654167 | 1.35 |
NVDA | 2003-07-10 | 2.045833 | 2.0725 | 1.989167 | 2.025 | 1.857537 | 64,456,800 | 2.033125 | 2.060488 | 2.0725 | 1.989167 | 2.0495 | 1.992208 | 1.86115 | 0.078702 | 2.013375 | 1.97016 | 1.835922 | 0.1225 | 0.102546 | 0.10124 | 1.854979 | up | 2.013375 | 1.97016 | 0.043215 | 0.044895 | -0.00168 | 2.149612 | 1.834805 | 54.388468 | 2.006667 | 2.075417 | 1.821042 | 1.654167 | 1.345833 |
NVDA | 2003-07-11 | 2.049167 | 2.061667 | 2.018333 | 2.035833 | 1.867474 | 49,500,000 | 2.04125 | 2.046807 | 2.061667 | 2.018333 | 2.064833 | 1.987958 | 1.877983 | 0.073514 | 2.01683 | 1.975024 | 1.843762 | 0.043334 | 0.098317 | 0.095449 | 1.854979 | up | 2.01683 | 1.975024 | 0.041806 | 0.044277 | -0.002472 | 2.134987 | 1.84093 | 55.106059 | 2.006667 | 2.075417 | 1.836667 | 1.654167 | 1.385833 |
NVDA | 2003-07-14 | 2.0875 | 2.1 | 2.01 | 2.02 | 1.85295 | 69,434,400 | 2.054375 | 2.044028 | 2.1 | 2.01 | 2.051333 | 1.991167 | 1.89435 | 0.073439 | 2.017318 | 1.978356 | 1.850673 | 0.09 | 0.097723 | 0.094904 | 1.854979 | up | 2.017318 | 1.978356 | 0.038962 | 0.043214 | -0.004253 | 2.138044 | 1.84429 | 53.774448 | 2.006667 | 2.075417 | 1.836667 | 1.654167 | 1.491667 |
NVDA | 2003-07-15 | 2.05 | 2.059167 | 1.935 | 1.954167 | 1.792561 | 114,345,600 | 1.999584 | 2.049202 | 2.059167 | 1.935 | 2.029333 | 1.989 | 1.906933 | 0.07388 | 2.007602 | 1.976564 | 1.854732 | 0.124167 | 0.099612 | 0.09783 | 1.854979 | up | 2.007602 | 1.976564 | 0.031038 | 0.040779 | -0.009741 | 2.13676 | 1.841241 | 48.523961 | 2.03875 | 2.015 | 1.872917 | 1.690417 | 1.470833 |
NVDA | 2003-07-16 | 1.990833 | 2 | 1.883333 | 1.93 | 1.770393 | 88,047,600 | 1.951042 | 2.024393 | 2.024393 | 1.883333 | 1.993 | 1.98325 | 1.918383 | 0.073767 | 1.995663 | 1.973115 | 1.857683 | 0.116667 | 0.10083 | 0.099714 | 1.854979 | up | 1.995663 | 1.973115 | 0.022548 | 0.037133 | -0.014585 | 2.130784 | 1.835716 | 46.720547 | 2.014583 | 2.015 | 1.919375 | 1.690417 | 1.510833 |
NVDA | 2003-07-17 | 1.871667 | 1.895833 | 1.808333 | 1.833333 | 1.68172 | 85,376,400 | 1.852292 | 1.987717 | 1.987717 | 1.808333 | 1.954667 | 1.96875 | 1.927867 | 0.073283 | 1.970689 | 1.962761 | 1.856728 | 0.121667 | 0.102318 | 0.101909 | 2.157811 | down | 1.970689 | 1.962761 | 0.007929 | 0.031292 | -0.023363 | 2.115316 | 1.822185 | 40.273016 | 1.977083 | 2 | 1.953125 | 1.690417 | 1.521667 |
NVDA | 2003-07-18 | 1.7975 | 1.803333 | 1.705833 | 1.771667 | 1.625154 | 128,083,200 | 1.769583 | 1.920004 | 1.920004 | 1.705833 | 1.901833 | 1.957625 | 1.93655 | 0.085149 | 1.940071 | 1.948606 | 1.853393 | 0.1275 | 0.104117 | 0.104468 | 2.067988 | down | 1.940071 | 1.948606 | -0.008535 | 0.023327 | -0.031862 | 2.127923 | 1.787327 | 36.785513 | 1.925833 | 1.94875 | 1.985209 | 1.690417 | 1.513333 |
NVDA | 2003-07-21 | 1.781667 | 1.7875 | 1.703333 | 1.745 | 1.600692 | 98,514,000 | 1.754375 | 1.844794 | 1.844794 | 1.703333 | 1.846833 | 1.946208 | 1.944683 | 0.097363 | 1.91006 | 1.933524 | 1.849142 | 0.084167 | 0.102692 | 0.102438 | 2.052732 | down | 1.91006 | 1.933524 | -0.023464 | 0.013969 | -0.037433 | 2.140935 | 1.751482 | 35.359512 | 1.924583 | 1.93375 | 1.985209 | 1.690417 | 1.489167 |
NVDA | 2003-07-22 | 1.794167 | 1.8075 | 1.764167 | 1.774167 | 1.627447 | 58,244,400 | 1.785 | 1.799584 | 1.8075 | 1.764167 | 1.810833 | 1.93975 | 1.94455 | 0.104388 | 1.889153 | 1.92172 | 1.846202 | 0.0625 | 0.099821 | 0.098445 | 2.052732 | down | 1.889153 | 1.92172 | -0.032566 | 0.004662 | -0.037228 | 2.148526 | 1.730975 | 38.182175 | 1.901667 | 1.93375 | 1.967709 | 1.692084 | 1.534167 |
NVDA | 2003-07-23 | 1.7725 | 1.808333 | 1.719167 | 1.7975 | 1.648851 | 60,532,800 | 1.774375 | 1.792292 | 1.808333 | 1.719167 | 1.784333 | 1.934667 | 1.945883 | 0.108848 | 1.875053 | 1.912518 | 1.844292 | 0.089166 | 0.09906 | 0.097517 | 2.052732 | down | 1.875053 | 1.912518 | -0.037465 | -0.003764 | -0.033702 | 2.152363 | 1.716971 | 40.42344 | 1.901667 | 1.93375 | 1.999583 | 1.698334 | 1.494167 |
NVDA | 2003-07-24 | 1.83 | 1.843333 | 1.7125 | 1.7275 | 1.58464 | 111,682,800 | 1.778333 | 1.783334 | 1.843333 | 1.7125 | 1.763167 | 1.925458 | 1.946467 | 0.118278 | 1.852352 | 1.898813 | 1.839712 | 0.130833 | 0.10133 | 0.100848 | 2.052732 | down | 1.852352 | 1.898813 | -0.046461 | -0.012303 | -0.034158 | 2.162014 | 1.688903 | 36.184876 | 1.901667 | 1.93375 | 2.031042 | 1.698334 | 1.514167 |
NVDA | 2003-07-25 | 1.730833 | 1.765 | 1.666667 | 1.755 | 1.609865 | 100,208,400 | 1.729375 | 1.780833 | 1.780833 | 1.666667 | 1.759833 | 1.9175 | 1.947633 | 0.12428 | 1.837375 | 1.88816 | 1.83639 | 0.098333 | 0.101116 | 0.100597 | 2.017624 | down | 1.837375 | 1.88816 | -0.050785 | -0.02 | -0.030786 | 2.16606 | 1.66894 | 38.895552 | 1.862917 | 1.90625 | 2.031042 | 1.698334 | 1.500833 |
NVDA | 2003-07-28 | 1.769167 | 1.773333 | 1.693333 | 1.700833 | 1.560178 | 70,375,200 | 1.734167 | 1.755104 | 1.773333 | 1.693333 | 1.751 | 1.908542 | 1.94655 | 0.133258 | 1.816369 | 1.874284 | 1.831074 | 0.08 | 0.099607 | 0.098537 | 2.017624 | down | 1.816369 | 1.874284 | -0.057916 | -0.027583 | -0.030333 | 2.175059 | 1.642025 | 35.680611 | 1.833334 | 1.90625 | 2.000833 | 1.698334 | 1.471667 |
NVDA | 2003-07-29 | 1.546667 | 1.68 | 1.53 | 1.589167 | 1.457747 | 279,478,800 | 1.586459 | 1.744635 | 1.744635 | 1.53 | 1.714 | 1.892542 | 1.9429 | 0.151185 | 1.781414 | 1.853164 | 1.821587 | 0.170833 | 0.104695 | 0.105767 | 1.9223 | down | 1.781414 | 1.853164 | -0.07175 | -0.036416 | -0.035334 | 2.194911 | 1.590173 | 30.148297 | 1.712917 | 1.837917 | 2.000833 | 1.698334 | 1.485833 |
NVDA | 2003-07-30 | 1.583333 | 1.601667 | 1.561667 | 1.571667 | 1.441694 | 78,872,400 | 1.579584 | 1.665547 | 1.665547 | 1.561667 | 1.668833 | 1.87175 | 1.9409 | 0.165367 | 1.749146 | 1.832313 | 1.811786 | 0.04 | 0.100074 | 0.09919 | 1.879237 | down | 1.749146 | 1.832313 | -0.083167 | -0.045766 | -0.037401 | 2.202483 | 1.541017 | 29.379485 | 1.686667 | 1.837917 | 2.000833 | 1.698334 | 1.556667 |
NVDA | 2003-07-31 | 1.608333 | 1.631667 | 1.574167 | 1.590833 | 1.459275 | 89,760,000 | 1.60125 | 1.622565 | 1.631667 | 1.574167 | 1.6415 | 1.852208 | 1.93905 | 0.174533 | 1.72479 | 1.814425 | 1.803122 | 0.06 | 0.097211 | 0.095271 | 1.879237 | down | 1.72479 | 1.814425 | -0.089635 | -0.05454 | -0.035095 | 2.201274 | 1.503143 | 31.441524 | 1.686667 | 1.837917 | 1.998333 | 1.698334 | 1.628333 |
NVDA | 2003-08-01 | 1.591667 | 1.656667 | 1.575833 | 1.643333 | 1.507433 | 76,755,600 | 1.616875 | 1.611908 | 1.656667 | 1.575833 | 1.619167 | 1.836417 | 1.937067 | 0.178587 | 1.712258 | 1.801752 | 1.796855 | 0.080834 | 0.096042 | 0.093827 | 1.879237 | down | 1.712258 | 1.801752 | -0.089494 | -0.061531 | -0.027963 | 2.193591 | 1.479243 | 36.878482 | 1.686667 | 1.837917 | 1.995417 | 1.698334 | 1.728333 |
NVDA | 2003-08-04 | 1.641667 | 1.735 | 1.631667 | 1.705 | 1.564 | 142,885,200 | 1.678334 | 1.614391 | 1.735 | 1.614391 | 1.62 | 1.817292 | 1.9362 | 0.170585 | 1.711141 | 1.794585 | 1.793253 | 0.103333 | 0.096562 | 0.094778 | 1.879237 | down | 1.711141 | 1.794585 | -0.083444 | -0.065913 | -0.01753 | 2.158461 | 1.476122 | 42.633316 | 1.686667 | 1.837917 | 1.9975 | 1.698334 | 1.61 |
NVDA | 2003-08-05 | 1.749167 | 1.789167 | 1.685833 | 1.7 | 1.559414 | 106,348,800 | 1.731042 | 1.646362 | 1.789167 | 1.646362 | 1.642167 | 1.799083 | 1.935417 | 0.162069 | 1.709427 | 1.787579 | 1.789596 | 0.103334 | 0.097046 | 0.095633 | 1.879237 | down | 1.709427 | 1.787579 | -0.078151 | -0.068361 | -0.00979 | 2.123222 | 1.474944 | 42.296601 | 1.686667 | 1.837917 | 2.000625 | 1.700417 | 1.589167 |
NVDA | 2003-08-06 | 1.6775 | 1.7 | 1.59 | 1.630833 | 1.495967 | 102,586,800 | 1.649583 | 1.688702 | 1.7 | 1.59 | 1.654 | 1.775042 | 1.930167 | 0.148342 | 1.697336 | 1.775968 | 1.78337 | 0.11 | 0.097971 | 0.09707 | 1.879237 | down | 1.697336 | 1.775968 | -0.078632 | -0.070415 | -0.008217 | 2.071726 | 1.478357 | 37.843904 | 1.659584 | 1.837917 | 2.000625 | 1.7075 | 1.6125 |
NVDA | 2003-08-07 | 1.626667 | 1.65 | 1.586667 | 1.608333 | 1.475327 | 104,034,000 | 1.617917 | 1.669143 | 1.669143 | 1.586667 | 1.6575 | 1.754208 | 1.924567 | 0.140438 | 1.683643 | 1.763551 | 1.776506 | 0.063333 | 0.095497 | 0.093696 | 1.879237 | down | 1.683643 | 1.763551 | -0.079907 | -0.072314 | -0.007594 | 2.035085 | 1.473332 | 36.497878 | 1.659584 | 1.837917 | 1.995417 | 1.7075 | 1.585833 |
NVDA | 2003-08-08 | 1.379167 | 1.385 | 1.271667 | 1.291667 | 1.184849 | 376,758,000 | 1.331875 | 1.64353 | 1.64353 | 1.271667 | 1.587167 | 1.717 | 1.91005 | 0.159222 | 1.623339 | 1.728596 | 1.757493 | 0.336666 | 0.112724 | 0.117993 | 1.682314 | down | 1.623339 | 1.728596 | -0.105257 | -0.078902 | -0.026355 | 2.035443 | 1.398557 | 23.713935 | 1.530417 | 1.70875 | 2.005208 | 1.715417 | 1.635 |
NVDA | 2003-08-11 | 1.3125 | 1.379167 | 1.304167 | 1.361667 | 1.24906 | 167,575,200 | 1.339375 | 1.487702 | 1.487702 | 1.304167 | 1.5185 | 1.684083 | 1.893667 | 0.16132 | 1.583082 | 1.701416 | 1.74197 | 0.0875 | 0.110922 | 0.114944 | 1.682314 | down | 1.583082 | 1.701416 | -0.118334 | -0.086789 | -0.031546 | 2.006724 | 1.361443 | 29.585334 | 1.530417 | 1.70875 | 2.005208 | 1.715417 | 1.654167 |
NVDA | 2003-08-12 | 1.379167 | 1.3925 | 1.356667 | 1.389167 | 1.274286 | 76,416,000 | 1.379375 | 1.413539 | 1.413539 | 1.356667 | 1.456333 | 1.655833 | 1.88025 | 0.161005 | 1.553249 | 1.678287 | 1.728135 | 0.035833 | 0.105558 | 0.107033 | 1.682314 | down | 1.553249 | 1.678287 | -0.125038 | -0.094439 | -0.030599 | 1.977843 | 1.333823 | 31.805895 | 1.530417 | 1.70875 | 2.021875 | 1.715417 | 1.666667 |
NVDA | 2003-08-13 | 1.395 | 1.420833 | 1.36 | 1.398333 | 1.282694 | 69,355,200 | 1.393542 | 1.396457 | 1.420833 | 1.36 | 1.409833 | 1.62925 | 1.866167 | 0.157202 | 1.529416 | 1.657549 | 1.715201 | 0.060833 | 0.102364 | 0.102413 | 1.682314 | down | 1.529416 | 1.657549 | -0.128134 | -0.101178 | -0.026956 | 1.943654 | 1.314846 | 32.569185 | 1.530417 | 1.70875 | 2.026667 | 1.715417 | 1.653333 |
NVDA | 2003-08-14 | 1.351667 | 1.371667 | 1.335 | 1.35 | 1.238358 | 152,769,600 | 1.352084 | 1.394999 | 1.394999 | 1.335 | 1.358167 | 1.605083 | 1.850117 | 0.161275 | 1.501813 | 1.634768 | 1.70088 | 0.063333 | 0.099576 | 0.098505 | 1.648848 | down | 1.501813 | 1.634768 | -0.132955 | -0.107533 | -0.025422 | 1.927634 | 1.282532 | 30.622768 | 1.530417 | 1.685834 | 2.038542 | 1.715417 | 1.588333 |
NVDA | 2003-08-15 | 1.341667 | 1.354167 | 1.333333 | 1.345833 | 1.234536 | 21,771,600 | 1.34375 | 1.373541 | 1.373541 | 1.333333 | 1.369 | 1.583792 | 1.83275 | 0.166161 | 1.477816 | 1.613365 | 1.686956 | 0.020834 | 0.093951 | 0.090738 | 1.615964 | down | 1.477816 | 1.613365 | -0.135549 | -0.113136 | -0.022413 | 1.916113 | 1.25147 | 30.453788 | 1.530417 | 1.685834 | 2.041042 | 1.720834 | 1.603333 |
NVDA | 2003-08-18 | 1.3675 | 1.385833 | 1.343333 | 1.385833 | 1.271228 | 71,768,400 | 1.370625 | 1.358646 | 1.385833 | 1.343333 | 1.373833 | 1.565833 | 1.817533 | 0.167226 | 1.463665 | 1.596511 | 1.675148 | 0.0425 | 0.090276 | 0.085914 | 1.615964 | down | 1.463665 | 1.596511 | -0.132846 | -0.117078 | -0.015768 | 1.900286 | 1.23138 | 34.206903 | 1.485834 | 1.685834 | 2.041042 | 1.745834 | 1.481667 |
NVDA | 2003-08-19 | 1.416667 | 1.5 | 1.415833 | 1.491667 | 1.36831 | 140,397,600 | 1.456042 | 1.364635 | 1.5 | 1.364635 | 1.394333 | 1.551708 | 1.80495 | 0.160499 | 1.467973 | 1.588745 | 1.667952 | 0.114167 | 0.091983 | 0.088739 | 1.615964 | down | 1.467973 | 1.588745 | -0.120772 | -0.117817 | -0.002955 | 1.872706 | 1.230711 | 42.975493 | 1.460834 | 1.665417 | 2.041042 | 1.745834 | 1.460833 |
NVDA | 2003-08-20 | 1.470833 | 1.498333 | 1.438333 | 1.470833 | 1.349198 | 87,034,800 | 1.469583 | 1.410338 | 1.498333 | 1.410338 | 1.408833 | 1.535375 | 1.791333 | 0.150478 | 1.468413 | 1.580011 | 1.660222 | 0.06 | 0.089698 | 0.085865 | 1.615964 | down | 1.468413 | 1.580011 | -0.111598 | -0.116573 | 0.004975 | 1.836331 | 1.234419 | 41.794623 | 1.385834 | 1.635834 | 2.026875 | 1.745834 | 1.405 |
NVDA | 2003-08-21 | 1.506667 | 1.525 | 1.483333 | 1.510833 | 1.38589 | 64,474,800 | 1.506458 | 1.439961 | 1.525 | 1.439961 | 1.441 | 1.524542 | 1.778483 | 0.143558 | 1.474939 | 1.574886 | 1.654364 | 0.054167 | 0.08716 | 0.082696 | 1.615964 | down | 1.474939 | 1.574886 | -0.099947 | -0.113248 | 0.013301 | 1.811658 | 1.237425 | 44.923711 | 1.414584 | 1.58375 | 2.014792 | 1.761667 | 1.329167 |
NVDA | 2003-08-22 | 1.601667 | 1.623333 | 1.520833 | 1.521667 | 1.395828 | 100,239,600 | 1.566875 | 1.473209 | 1.623333 | 1.473209 | 1.476167 | 1.512875 | 1.7665 | 0.132932 | 1.482128 | 1.570944 | 1.64916 | 0.1125 | 0.08897 | 0.085676 | 1.615964 | down | 1.482128 | 1.570944 | -0.088816 | -0.108362 | 0.019545 | 1.778738 | 1.247011 | 45.774018 | 1.478333 | 1.5575 | 1.988542 | 1.808334 | 1.330833 |
NVDA | 2003-08-25 | 1.550833 | 1.550833 | 1.5 | 1.513333 | 1.388184 | 43,402,800 | 1.52875 | 1.520042 | 1.550833 | 1.5 | 1.501667 | 1.5035 | 1.75765 | 0.125375 | 1.486929 | 1.566677 | 1.643833 | 0.050833 | 0.086246 | 0.082192 | 1.615964 | down | 1.486929 | 1.566677 | -0.079748 | -0.102639 | 0.022891 | 1.754251 | 1.252749 | 45.195975 | 1.478333 | 1.5575 | 1.937292 | 1.808334 | 1.341667 |
NVDA | 2003-08-26 | 1.494167 | 1.516667 | 1.448333 | 1.489167 | 1.366016 | 76,898,400 | 1.487084 | 1.524396 | 1.524396 | 1.448333 | 1.501167 | 1.4985 | 1.747483 | 0.123763 | 1.487273 | 1.560935 | 1.637768 | 0.068334 | 0.084967 | 0.080806 | 1.615964 | down | 1.487273 | 1.560935 | -0.073662 | -0.096843 | 0.023181 | 1.746025 | 1.250975 | 43.481309 | 1.478333 | 1.5575 | 1.929167 | 1.808334 | 1.3625 |
NVDA | 2003-08-27 | 1.499167 | 1.55 | 1.483333 | 1.534167 | 1.407295 | 56,781,600 | 1.516667 | 1.50574 | 1.55 | 1.483333 | 1.513833 | 1.496625 | 1.737267 | 0.122877 | 1.494488 | 1.558952 | 1.633705 | 0.066667 | 0.08366 | 0.079392 | 1.615964 | down | 1.494488 | 1.558952 | -0.064465 | -0.090368 | 0.025903 | 1.742378 | 1.250871 | 47.477256 | 1.478333 | 1.5575 | 1.917708 | 1.808334 | 1.398333 |
NVDA | 2003-08-28 | 1.549167 | 1.5575 | 1.476667 | 1.494167 | 1.370603 | 82,831,200 | 1.519375 | 1.511203 | 1.5575 | 1.476667 | 1.5105 | 1.491792 | 1.724683 | 0.120861 | 1.494438 | 1.554153 | 1.628233 | 0.080833 | 0.083458 | 0.079536 | 1.615964 | down | 1.494438 | 1.554153 | -0.059715 | -0.084237 | 0.024522 | 1.733513 | 1.25007 | 44.467687 | 1.483333 | 1.5575 | 1.917708 | 1.91875 | 1.3875 |
NVDA | 2003-08-29 | 1.491667 | 1.520833 | 1.485833 | 1.514167 | 1.388949 | 53,288,400 | 1.503125 | 1.515289 | 1.520833 | 1.485833 | 1.509 | 1.485333 | 1.715083 | 0.115677 | 1.497473 | 1.551192 | 1.62376 | 0.035 | 0.079996 | 0.075083 | 1.615964 | down | 1.497473 | 1.551192 | -0.053718 | -0.078133 | 0.024415 | 1.716687 | 1.25398 | 46.300604 | 1.519583 | 1.530417 | 1.917708 | 1.981667 | 1.4 |
NVDA | 2003-09-02 | 1.540833 | 1.554167 | 1.493333 | 1.500833 | 1.376717 | 71,145,600 | 1.522292 | 1.509207 | 1.554167 | 1.493333 | 1.5065 | 1.475125 | 1.705633 | 0.103655 | 1.49799 | 1.547461 | 1.618939 | 0.060834 | 0.078628 | 0.073658 | 1.615964 | down | 1.49799 | 1.547461 | -0.049471 | -0.072401 | 0.02293 | 1.682435 | 1.267815 | 45.228771 | 1.530833 | 1.530417 | 1.884584 | 1.981667 | 1.350833 |
NVDA | 2003-09-03 | 1.523333 | 1.5275 | 1.464167 | 1.471667 | 1.349963 | 84,997,200 | 1.496667 | 1.515749 | 1.5275 | 1.464167 | 1.503 | 1.463708 | 1.697 | 0.089142 | 1.493941 | 1.541847 | 1.613164 | 0.063333 | 0.077535 | 0.072625 | 1.615964 | down | 1.493941 | 1.541847 | -0.047906 | -0.067502 | 0.019596 | 1.641992 | 1.285424 | 42.88995 | 1.535833 | 1.530417 | 1.869792 | 1.981667 | 1.37 |
NVDA | 2003-09-04 | 1.4775 | 1.520833 | 1.466667 | 1.485833 | 1.362958 | 74,006,400 | 1.487708 | 1.506208 | 1.520833 | 1.466667 | 1.493333 | 1.456458 | 1.688733 | 0.080291 | 1.492693 | 1.537698 | 1.608171 | 0.054166 | 0.075866 | 0.070779 | 1.615964 | down | 1.492693 | 1.537698 | -0.045004 | -0.063002 | 0.017998 | 1.617041 | 1.295876 | 44.393989 | 1.535833 | 1.530417 | 1.775417 | 1.92125 | 1.394167 |
NVDA | 2003-09-05 | 1.488333 | 1.591667 | 1.470833 | 1.556667 | 1.427934 | 119,874,000 | 1.526875 | 1.496958 | 1.591667 | 1.470833 | 1.505833 | 1.453875 | 1.681633 | 0.075856 | 1.502535 | 1.539103 | 1.606151 | 0.120834 | 0.079078 | 0.075785 | 1.615964 | down | 1.502535 | 1.539103 | -0.036567 | -0.057715 | 0.021148 | 1.605588 | 1.302162 | 51.30038 | 1.52 | 1.530417 | 1.762292 | 1.92125 | 1.408333 |
NVDA | 2003-09-08 | 1.581667 | 1.646667 | 1.5625 | 1.628333 | 1.493674 | 150,871,200 | 1.604792 | 1.511917 | 1.646667 | 1.511917 | 1.528667 | 1.470708 | 1.675917 | 0.075319 | 1.521889 | 1.545712 | 1.607021 | 0.09 | 0.079858 | 0.077206 | 1.372965 | up | 1.521889 | 1.545712 | -0.023824 | -0.050937 | 0.027113 | 1.621347 | 1.32007 | 57.105217 | 1.5475 | 1.530417 | 1.762292 | 1.92125 | 1.434167 |
NVDA | 2003-09-09 | 1.583333 | 1.789167 | 1.561667 | 1.728333 | 1.585404 | 248,943,600 | 1.665625 | 1.558354 | 1.789167 | 1.558354 | 1.574167 | 1.489042 | 1.672883 | 0.09048 | 1.553649 | 1.55924 | 1.611778 | 0.2275 | 0.090404 | 0.092236 | 1.39871 | up | 1.553649 | 1.55924 | -0.00559 | -0.041868 | 0.036277 | 1.670001 | 1.308082 | 63.621256 | 1.626667 | 1.530417 | 1.762292 | 1.92125 | 1.415833 |
NVDA | 2003-09-10 | 1.679167 | 1.724167 | 1.596667 | 1.61 | 1.476857 | 138,062,400 | 1.6525 | 1.61199 | 1.724167 | 1.596667 | 1.601833 | 1.500083 | 1.6669 | 0.091122 | 1.562319 | 1.563 | 1.611708 | 0.131666 | 0.093351 | 0.096179 | 1.39871 | up | 1.562319 | 1.563 | -0.000681 | -0.03363 | 0.032949 | 1.682328 | 1.317839 | 53.302699 | 1.626667 | 1.530417 | 1.762292 | 1.92125 | 1.433333 |
NVDA | 2003-09-11 | 1.631667 | 1.679167 | 1.525 | 1.589167 | 1.457747 | 261,273,600 | 1.60625 | 1.632245 | 1.679167 | 1.525 | 1.6225 | 1.509625 | 1.658933 | 0.08989 | 1.566449 | 1.564938 | 1.610824 | 0.154167 | 0.097695 | 0.101978 | 1.39871 | up | 1.566449 | 1.564938 | 0.001511 | -0.026602 | 0.028113 | 1.689405 | 1.329845 | 51.712531 | 1.626667 | 1.530417 | 1.762292 | 1.92125 | 1.388333 |
NVDA | 2003-09-12 | 1.575833 | 1.6475 | 1.558333 | 1.6125 | 1.47915 | 116,240,400 | 1.598542 | 1.619248 | 1.6475 | 1.558333 | 1.633667 | 1.52275 | 1.65155 | 0.08435 | 1.573534 | 1.568461 | 1.61089 | 0.089167 | 0.097086 | 0.100696 | 1.39871 | up | 1.573534 | 1.568461 | 0.005073 | -0.020267 | 0.02534 | 1.691449 | 1.354051 | 53.389709 | 1.626667 | 1.530417 | 1.74875 | 1.92125 | 1.419167 |
NVDA | 2003-09-15 | 1.625833 | 1.634167 | 1.58 | 1.585833 | 1.454688 | 59,602,800 | 1.606458 | 1.608895 | 1.634167 | 1.58 | 1.625167 | 1.53475 | 1.644083 | 0.074333 | 1.575426 | 1.569748 | 1.609907 | 0.054167 | 0.09402 | 0.096044 | 1.39871 | up | 1.575426 | 1.569748 | 0.005678 | -0.015078 | 0.020756 | 1.683416 | 1.386084 | 51.200887 | 1.626667 | 1.530417 | 1.74875 | 1.92125 | 1.4625 |
NVDA | 2003-09-16 | 1.589167 | 1.64 | 1.589167 | 1.635 | 1.499789 | 62,073,600 | 1.613334 | 1.607676 | 1.64 | 1.589167 | 1.6065 | 1.547208 | 1.635033 | 0.06873 | 1.584591 | 1.574582 | 1.610891 | 0.054167 | 0.091174 | 0.091856 | 1.39871 | up | 1.584591 | 1.574582 | 0.01001 | -0.010061 | 0.02007 | 1.684668 | 1.409749 | 54.874232 | 1.627917 | 1.546667 | 1.619584 | 1.792084 | 1.4375 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.