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 | 2003-09-17 | 1.645 | 1.685833 | 1.631667 | 1.654167 | 1.517371 | 90,278,400 | 1.654167 | 1.610505 | 1.685833 | 1.610505 | 1.615333 | 1.555333 | 1.626833 | 0.071372 | 1.595295 | 1.580477 | 1.612589 | 0.054166 | 0.08853 | 0.088087 | 1.39871 | up | 1.595295 | 1.580477 | 0.014819 | -0.005085 | 0.019903 | 1.698078 | 1.412588 | 56.256612 | 1.63 | 1.56125 | 1.619584 | 1.792084 | 1.430833 |
NVDA | 2003-09-18 | 1.645 | 1.6675 | 1.626667 | 1.666667 | 1.528837 | 60,349,200 | 1.651459 | 1.632336 | 1.6675 | 1.626667 | 1.630833 | 1.565125 | 1.617933 | 0.072593 | 1.606276 | 1.586861 | 1.614709 | 0.040833 | 0.085123 | 0.083361 | 1.39871 | up | 1.606276 | 1.586861 | 0.019414 | -0.000185 | 0.019599 | 1.71031 | 1.41994 | 57.177933 | 1.657084 | 1.56125 | 1.619584 | 1.792084 | 1.425833 |
NVDA | 2003-09-19 | 1.685833 | 1.696667 | 1.638333 | 1.653333 | 1.516606 | 64,809,600 | 1.668542 | 1.641897 | 1.696667 | 1.638333 | 1.639 | 1.57225 | 1.6105 | 0.073964 | 1.613515 | 1.591785 | 1.616224 | 0.058334 | 0.08321 | 0.080859 | 1.424924 | up | 1.613515 | 1.591785 | 0.02173 | 0.004198 | 0.017532 | 1.720177 | 1.424323 | 55.82717 | 1.657084 | 1.56125 | 1.619584 | 1.792084 | 1.433333 |
NVDA | 2003-09-22 | 1.620833 | 1.624167 | 1.575 | 1.588333 | 1.456981 | 73,550,400 | 1.602083 | 1.655219 | 1.655219 | 1.575 | 1.6395 | 1.575583 | 1.60155 | 0.073061 | 1.609641 | 1.591529 | 1.61513 | 0.078333 | 0.082862 | 0.080606 | 1.424924 | up | 1.609641 | 1.591529 | 0.018112 | 0.006981 | 0.011131 | 1.721705 | 1.429462 | 49.667459 | 1.624584 | 1.56125 | 1.608125 | 1.792084 | 1.523333 |
NVDA | 2003-09-23 | 1.590833 | 1.6125 | 1.57 | 1.603333 | 1.470741 | 62,893,200 | 1.594167 | 1.628651 | 1.628651 | 1.57 | 1.633167 | 1.580083 | 1.593217 | 0.071785 | 1.608671 | 1.592404 | 1.614667 | 0.0425 | 0.079979 | 0.076796 | 1.424924 | up | 1.608671 | 1.592404 | 0.016267 | 0.008838 | 0.007429 | 1.723654 | 1.436513 | 51.010774 | 1.610834 | 1.56625 | 1.608125 | 1.792084 | 1.523333 |
NVDA | 2003-09-24 | 1.569167 | 1.583333 | 1.479167 | 1.481667 | 1.359136 | 160,066,800 | 1.528334 | 1.611409 | 1.611409 | 1.479167 | 1.598667 | 1.579708 | 1.583767 | 0.072303 | 1.589132 | 1.584201 | 1.609452 | 0.124166 | 0.083135 | 0.081533 | 1.424924 | up | 1.589132 | 1.584201 | 0.004931 | 0.008056 | -0.003126 | 1.724314 | 1.435103 | 41.367023 | 1.587917 | 1.6025 | 1.585834 | 1.792084 | 1.495 |
NVDA | 2003-09-25 | 1.493333 | 1.52 | 1.454167 | 1.460833 | 1.340025 | 73,677,600 | 1.482083 | 1.569871 | 1.569871 | 1.454167 | 1.5575 | 1.576042 | 1.574383 | 0.076473 | 1.569393 | 1.575063 | 1.603624 | 0.065833 | 0.081899 | 0.079963 | 1.424924 | up | 1.569393 | 1.575063 | -0.005669 | 0.005311 | -0.010981 | 1.728988 | 1.423095 | 39.973407 | 1.575417 | 1.61375 | 1.563125 | 1.792084 | 1.473333 |
NVDA | 2003-09-26 | 1.456667 | 1.460833 | 1.385833 | 1.405 | 1.28881 | 89,590,800 | 1.427083 | 1.525977 | 1.525977 | 1.385833 | 1.507833 | 1.571583 | 1.565817 | 0.083751 | 1.544102 | 1.562465 | 1.595834 | 0.075 | 0.081406 | 0.079466 | 1.661732 | down | 1.544102 | 1.562465 | -0.018363 | 0.000576 | -0.01894 | 1.739085 | 1.404082 | 36.431262 | 1.54125 | 1.5875 | 1.510834 | 1.731667 | 1.500833 |
NVDA | 2003-09-29 | 1.334167 | 1.381667 | 1.308333 | 1.329167 | 1.219248 | 194,499,600 | 1.338334 | 1.47653 | 1.47653 | 1.308333 | 1.456 | 1.562333 | 1.556967 | 0.099215 | 1.511035 | 1.545184 | 1.585377 | 0.096667 | 0.082496 | 0.081186 | 1.588559 | down | 1.511035 | 1.545184 | -0.034149 | -0.006369 | -0.02778 | 1.760762 | 1.363904 | 32.251113 | 1.5025 | 1.54875 | 1.499167 | 1.731667 | 1.505833 |
NVDA | 2003-09-30 | 1.3175 | 1.375833 | 1.3125 | 1.330833 | 1.220776 | 102,088,800 | 1.334167 | 1.407432 | 1.407432 | 1.3125 | 1.4015 | 1.553833 | 1.548683 | 0.111306 | 1.483312 | 1.529306 | 1.575395 | 0.063333 | 0.081127 | 0.079401 | 1.58237 | down | 1.483312 | 1.529306 | -0.045994 | -0.014294 | -0.031701 | 1.776446 | 1.331221 | 32.434532 | 1.5025 | 1.54875 | 1.517917 | 1.731667 | 1.511667 |
NVDA | 2003-10-01 | 1.333333 | 1.3575 | 1.33 | 1.341667 | 1.230714 | 87,722,400 | 1.340625 | 1.370799 | 1.370799 | 1.33 | 1.3735 | 1.547333 | 1.540033 | 0.119827 | 1.46152 | 1.515407 | 1.566229 | 0.0275 | 0.077297 | 0.074211 | 1.566383 | down | 1.46152 | 1.515407 | -0.053887 | -0.022212 | -0.031674 | 1.786987 | 1.30768 | 33.691742 | 1.5025 | 1.54875 | 1.517917 | 1.731667 | 1.514167 |
NVDA | 2003-10-02 | 1.333333 | 1.381667 | 1.329167 | 1.3625 | 1.249824 | 85,762,800 | 1.351667 | 1.355712 | 1.381667 | 1.329167 | 1.353833 | 1.541167 | 1.531333 | 0.126164 | 1.446286 | 1.504081 | 1.55824 | 0.0525 | 0.075526 | 0.07204 | 1.566383 | down | 1.446286 | 1.504081 | -0.057794 | -0.029329 | -0.028465 | 1.793495 | 1.288838 | 36.151985 | 1.46625 | 1.54875 | 1.517917 | 1.717917 | 1.8125 |
NVDA | 2003-10-03 | 1.4 | 1.433333 | 1.375833 | 1.398333 | 1.282694 | 86,281,200 | 1.401875 | 1.353689 | 1.433333 | 1.353689 | 1.3525 | 1.53325 | 1.52475 | 0.130048 | 1.438909 | 1.496247 | 1.551969 | 0.070833 | 0.075191 | 0.071919 | 1.566383 | down | 1.438909 | 1.496247 | -0.057339 | -0.034931 | -0.022408 | 1.793347 | 1.273153 | 40.257873 | 1.460417 | 1.54875 | 1.517917 | 1.717917 | 1.8075 |
NVDA | 2003-10-06 | 1.400833 | 1.415 | 1.375833 | 1.3875 | 1.272757 | 37,702,800 | 1.394792 | 1.377782 | 1.415 | 1.375833 | 1.364167 | 1.521208 | 1.5174 | 0.131917 | 1.431 | 1.488192 | 1.545519 | 0.039167 | 0.072617 | 0.068644 | 1.566383 | down | 1.431 | 1.488192 | -0.057192 | -0.039383 | -0.017809 | 1.785043 | 1.257374 | 39.432288 | 1.445833 | 1.54875 | 1.520417 | 1.717917 | 1.7625 |
NVDA | 2003-10-07 | 1.3875 | 1.4 | 1.368333 | 1.4 | 1.284223 | 51,058,800 | 1.388958 | 1.386287 | 1.4 | 1.368333 | 1.378 | 1.504792 | 1.511383 | 0.125035 | 1.426231 | 1.481659 | 1.539812 | 0.031667 | 0.069692 | 0.064946 | 1.566383 | down | 1.426231 | 1.481659 | -0.055429 | -0.042592 | -0.012837 | 1.754862 | 1.254722 | 40.937403 | 1.414167 | 1.54875 | 1.525 | 1.717917 | 1.785833 |
NVDA | 2003-10-08 | 1.4 | 1.4125 | 1.3425 | 1.350833 | 1.239122 | 73,944,000 | 1.376458 | 1.387623 | 1.4125 | 1.3425 | 1.379833 | 1.491833 | 1.506617 | 0.126972 | 1.414631 | 1.471968 | 1.532401 | 0.07 | 0.069714 | 0.065452 | 1.566383 | down | 1.414631 | 1.471968 | -0.057337 | -0.045541 | -0.011796 | 1.745778 | 1.237889 | 37.038599 | 1.384583 | 1.54875 | 1.530625 | 1.70875 | 1.786667 |
NVDA | 2003-10-09 | 1.370833 | 1.423333 | 1.359167 | 1.37 | 1.256704 | 85,240,800 | 1.380833 | 1.38204 | 1.423333 | 1.359167 | 1.381333 | 1.480875 | 1.502583 | 0.127586 | 1.407765 | 1.464415 | 1.526033 | 0.0725 | 0.069913 | 0.066156 | 1.566383 | down | 1.407765 | 1.464415 | -0.056651 | -0.047763 | -0.008887 | 1.736047 | 1.225703 | 39.459206 | 1.370833 | 1.54875 | 1.533125 | 1.70875 | 1.680833 |
NVDA | 2003-10-10 | 1.391667 | 1.404167 | 1.375 | 1.394167 | 1.278872 | 41,397,600 | 1.39125 | 1.381437 | 1.404167 | 1.375 | 1.3805 | 1.469958 | 1.49865 | 0.125046 | 1.405673 | 1.459212 | 1.520862 | 0.034167 | 0.06736 | 0.062958 | 1.566383 | down | 1.405673 | 1.459212 | -0.053539 | -0.048918 | -0.004621 | 1.720051 | 1.219866 | 42.462871 | 1.372917 | 1.54875 | 1.533125 | 1.70875 | 1.663333 |
NVDA | 2003-10-13 | 1.41 | 1.4375 | 1.399167 | 1.408333 | 1.291867 | 43,490,400 | 1.41375 | 1.386344 | 1.4375 | 1.386344 | 1.384667 | 1.461083 | 1.49395 | 0.122666 | 1.406082 | 1.455443 | 1.516449 | 0.043333 | 0.065644 | 0.060995 | 1.566383 | down | 1.406082 | 1.455443 | -0.049361 | -0.049007 | -0.000354 | 1.706415 | 1.215752 | 44.210171 | 1.383334 | 1.54875 | 1.525209 | 1.70875 | 1.639167 |
NVDA | 2003-10-14 | 1.393333 | 1.438333 | 1.385 | 1.434167 | 1.315565 | 62,355,600 | 1.412708 | 1.400047 | 1.438333 | 1.385 | 1.3915 | 1.451042 | 1.488533 | 0.115702 | 1.410403 | 1.453867 | 1.513222 | 0.053333 | 0.064764 | 0.060229 | 1.566383 | down | 1.410403 | 1.453867 | -0.043464 | -0.047898 | 0.004434 | 1.682445 | 1.219638 | 47.350278 | 1.38375 | 1.54875 | 1.538959 | 1.70875 | 1.685 |
NVDA | 2003-10-15 | 1.450833 | 1.4775 | 1.406667 | 1.415833 | 1.298747 | 70,348,800 | 1.437708 | 1.406378 | 1.4775 | 1.406378 | 1.4045 | 1.439125 | 1.48285 | 0.105504 | 1.411238 | 1.45105 | 1.509403 | 0.070833 | 0.065198 | 0.061289 | 1.566383 | down | 1.411238 | 1.45105 | -0.039811 | -0.046281 | 0.00647 | 1.650133 | 1.228117 | 45.397419 | 1.41 | 1.51625 | 1.578542 | 1.70875 | 1.64 |
NVDA | 2003-10-16 | 1.4175 | 1.438333 | 1.395833 | 1.433333 | 1.3148 | 44,608,800 | 1.42125 | 1.422043 | 1.438333 | 1.395833 | 1.417167 | 1.427458 | 1.4789 | 0.09091 | 1.414637 | 1.449737 | 1.50642 | 0.0425 | 0.063577 | 0.05941 | 1.566383 | down | 1.414637 | 1.449737 | -0.0351 | -0.044045 | 0.008945 | 1.609278 | 1.245639 | 47.618144 | 1.41 | 1.5025 | 1.578542 | 1.70875 | 1.646667 |
NVDA | 2003-10-17 | 1.425 | 1.4525 | 1.386667 | 1.388333 | 1.273521 | 45,969,600 | 1.413125 | 1.421646 | 1.4525 | 1.386667 | 1.416 | 1.414208 | 1.4745 | 0.073994 | 1.410591 | 1.445189 | 1.501789 | 0.065833 | 0.063738 | 0.060053 | 1.566383 | down | 1.410591 | 1.445189 | -0.034598 | -0.042155 | 0.007557 | 1.562196 | 1.26622 | 42.797958 | 1.41 | 1.5025 | 1.578542 | 1.70875 | 1.745833 |
NVDA | 2003-10-20 | 1.389167 | 1.420833 | 1.380833 | 1.419167 | 1.301805 | 46,738,800 | 1.4025 | 1.417386 | 1.420833 | 1.380833 | 1.418167 | 1.40575 | 1.47705 | 0.061687 | 1.41191 | 1.443261 | 1.498549 | 0.04 | 0.062042 | 0.058047 | 1.566383 | down | 1.41191 | 1.443261 | -0.031351 | -0.039995 | 0.008643 | 1.529125 | 1.282375 | 46.773712 | 1.41 | 1.5025 | 1.578542 | 1.70875 | 1.775833 |
NVDA | 2003-10-21 | 1.445 | 1.49 | 1.425 | 1.4625 | 1.341555 | 75,872,400 | 1.455625 | 1.409943 | 1.49 | 1.409943 | 1.423833 | 1.398708 | 1.479067 | 0.04322 | 1.419693 | 1.444686 | 1.497135 | 0.070833 | 0.06267 | 0.059326 | 1.566383 | down | 1.419693 | 1.444686 | -0.024993 | -0.036994 | 0.012001 | 1.485148 | 1.312269 | 51.83977 | 1.424584 | 1.5025 | 1.578542 | 1.70875 | 1.7775 |
NVDA | 2003-10-22 | 1.44 | 1.473333 | 1.43 | 1.4375 | 1.318622 | 62,095,200 | 1.445208 | 1.432784 | 1.473333 | 1.43 | 1.428167 | 1.3965 | 1.480033 | 0.039747 | 1.422433 | 1.444154 | 1.494796 | 0.043333 | 0.061289 | 0.057727 | 1.566383 | down | 1.422433 | 1.444154 | -0.021721 | -0.03394 | 0.012218 | 1.475993 | 1.317007 | 48.945351 | 1.4325 | 1.5025 | 1.587292 | 1.70875 | 1.769167 |
NVDA | 2003-10-23 | 1.416667 | 1.458333 | 1.414167 | 1.430833 | 1.312506 | 45,152,400 | 1.43 | 1.438996 | 1.458333 | 1.414167 | 1.427667 | 1.395 | 1.480683 | 0.037705 | 1.423725 | 1.443167 | 1.492288 | 0.044166 | 0.060066 | 0.056371 | 1.566383 | down | 1.423725 | 1.443167 | -0.019442 | -0.03104 | 0.011598 | 1.470409 | 1.319591 | 48.172891 | 1.435417 | 1.5025 | 1.595625 | 1.70875 | 1.794167 |
NVDA | 2003-10-24 | 1.416667 | 1.438333 | 1.403333 | 1.425833 | 1.307919 | 44,708,400 | 1.421042 | 1.434498 | 1.438333 | 1.403333 | 1.435167 | 1.396042 | 1.4822 | 0.038279 | 1.424049 | 1.441883 | 1.489682 | 0.035 | 0.058275 | 0.054234 | 1.566383 | down | 1.424049 | 1.441883 | -0.017834 | -0.028399 | 0.010565 | 1.472599 | 1.319484 | 47.566587 | 1.435417 | 1.5025 | 1.609167 | 1.70875 | 1.786667 |
NVDA | 2003-10-27 | 1.433333 | 1.45 | 1.423333 | 1.433333 | 1.3148 | 25,446,000 | 1.435 | 1.42777 | 1.45 | 1.423333 | 1.438 | 1.40125 | 1.48395 | 0.0357 | 1.425478 | 1.44125 | 1.487472 | 0.026667 | 0.056018 | 0.051477 | 1.566383 | down | 1.425478 | 1.44125 | -0.015772 | -0.025874 | 0.010101 | 1.472651 | 1.329849 | 48.611382 | 1.435417 | 1.46625 | 1.609167 | 1.70875 | 1.768333 |
NVDA | 2003-10-28 | 1.4525 | 1.531667 | 1.445833 | 1.523333 | 1.397357 | 95,606,400 | 1.488333 | 1.431385 | 1.531667 | 1.431385 | 1.450166 | 1.410875 | 1.4867 | 0.041237 | 1.440532 | 1.44733 | 1.488878 | 0.098334 | 0.05904 | 0.056163 | 1.566383 | down | 1.440532 | 1.44733 | -0.006798 | -0.022058 | 0.015261 | 1.493348 | 1.328401 | 59.134523 | 1.45625 | 1.460417 | 1.592917 | 1.685834 | 1.759167 |
NVDA | 2003-10-29 | 1.478333 | 1.541667 | 1.4775 | 1.523333 | 1.397357 | 49,400,400 | 1.505208 | 1.459859 | 1.541667 | 1.459859 | 1.467333 | 1.419958 | 1.487333 | 0.045024 | 1.453271 | 1.45296 | 1.49023 | 0.064167 | 0.059406 | 0.056963 | 1.566383 | down | 1.453271 | 1.45296 | 0.000311 | -0.017585 | 0.017895 | 1.510006 | 1.32991 | 59.134523 | 1.46125 | 1.445833 | 1.588542 | 1.685834 | 1.7025 |
NVDA | 2003-10-30 | 1.5625 | 1.563333 | 1.4925 | 1.495 | 1.371366 | 58,125,600 | 1.528333 | 1.482534 | 1.563333 | 1.482534 | 1.480166 | 1.426583 | 1.487817 | 0.045865 | 1.459691 | 1.456074 | 1.490417 | 0.070833 | 0.060223 | 0.05835 | 1.566383 | down | 1.459691 | 1.456074 | 0.003617 | -0.013344 | 0.016961 | 1.518313 | 1.334854 | 55.020891 | 1.472083 | 1.435833 | 1.595209 | 1.685834 | 1.715 |
NVDA | 2003-10-31 | 1.508333 | 1.520833 | 1.45 | 1.473333 | 1.351491 | 59,815,200 | 1.488125 | 1.505433 | 1.520833 | 1.45 | 1.489666 | 1.430333 | 1.487067 | 0.046495 | 1.46179 | 1.457352 | 1.489747 | 0.070833 | 0.060981 | 0.059598 | 1.566383 | down | 1.46179 | 1.457352 | 0.004437 | -0.009788 | 0.014225 | 1.523323 | 1.337343 | 52.039568 | 1.483333 | 1.435833 | 1.594584 | 1.665417 | 1.625833 |
NVDA | 2003-11-03 | 1.465833 | 1.529167 | 1.459167 | 1.500833 | 1.376717 | 77,372,400 | 1.48875 | 1.496779 | 1.529167 | 1.459167 | 1.503166 | 1.436 | 1.48665 | 0.047886 | 1.467796 | 1.460573 | 1.490182 | 0.07 | 0.061625 | 0.060638 | 1.566383 | down | 1.467796 | 1.460573 | 0.007223 | -0.006386 | 0.013609 | 1.531771 | 1.340229 | 55.346714 | 1.483333 | 1.435833 | 1.564375 | 1.635834 | 1.661667 |
NVDA | 2003-11-04 | 1.533333 | 1.5375 | 1.495833 | 1.505833 | 1.381304 | 70,089,600 | 1.518125 | 1.492765 | 1.5375 | 1.492765 | 1.499666 | 1.441292 | 1.4865 | 0.049518 | 1.473648 | 1.463926 | 1.490795 | 0.041667 | 0.060199 | 0.058741 | 1.566383 | down | 1.473648 | 1.463926 | 0.009722 | -0.003164 | 0.012886 | 1.540327 | 1.342256 | 55.941583 | 1.483333 | 1.437917 | 1.525625 | 1.58375 | 1.745833 |
NVDA | 2003-11-05 | 1.475 | 1.526667 | 1.450833 | 1.511667 | 1.386655 | 88,202,400 | 1.491042 | 1.505445 | 1.526667 | 1.450833 | 1.497333 | 1.449333 | 1.48695 | 0.047052 | 1.479497 | 1.467462 | 1.491614 | 0.075834 | 0.061316 | 0.060451 | 1.566383 | down | 1.479497 | 1.467462 | 0.012035 | -0.000124 | 0.012159 | 1.543438 | 1.355228 | 56.666967 | 1.483333 | 1.44625 | 1.525625 | 1.5575 | 1.736667 |
NVDA | 2003-11-06 | 1.534167 | 1.541667 | 1.486667 | 1.514167 | 1.388949 | 117,528,000 | 1.519167 | 1.498243 | 1.541667 | 1.486667 | 1.501167 | 1.456542 | 1.48655 | 0.045268 | 1.484831 | 1.470922 | 1.492498 | 0.055 | 0.060865 | 0.059906 | 1.566383 | down | 1.484831 | 1.470922 | 0.013909 | 0.002682 | 0.011227 | 1.547078 | 1.366005 | 56.993727 | 1.493333 | 1.44625 | 1.525625 | 1.5575 | 1.701667 |
NVDA | 2003-11-07 | 1.805 | 1.838333 | 1.766667 | 1.8125 | 1.66261 | 429,282,000 | 1.805625 | 1.508705 | 1.838333 | 1.508705 | 1.569 | 1.477458 | 1.492917 | 0.089737 | 1.535242 | 1.496224 | 1.505047 | 0.324166 | 0.079672 | 0.086332 | 1.543505 | up | 1.535242 | 1.496224 | 0.039018 | 0.009949 | 0.029068 | 1.656932 | 1.297985 | 78.159116 | 1.642083 | 1.590417 | 1.5075 | 1.5575 | 1.725 |
NVDA | 2003-11-10 | 1.818333 | 1.843333 | 1.796667 | 1.8075 | 1.658023 | 121,005,600 | 1.816458 | 1.657165 | 1.843333 | 1.657165 | 1.630333 | 1.497417 | 1.498783 | 0.11452 | 1.577127 | 1.519281 | 1.516908 | 0.046666 | 0.077315 | 0.082365 | 1.572905 | up | 1.577127 | 1.519281 | 0.057846 | 0.019529 | 0.038317 | 1.726457 | 1.268376 | 77.47096 | 1.646667 | 1.592917 | 1.504583 | 1.5575 | 1.691667 |
NVDA | 2003-11-11 | 1.766667 | 1.7975 | 1.730833 | 1.7625 | 1.616745 | 79,914,000 | 1.764375 | 1.736812 | 1.7975 | 1.730833 | 1.681667 | 1.513833 | 1.504017 | 0.127746 | 1.605646 | 1.537298 | 1.526539 | 0.076667 | 0.077268 | 0.081795 | 1.572905 | up | 1.605646 | 1.537298 | 0.068349 | 0.029293 | 0.039056 | 1.769325 | 1.258341 | 71.379675 | 1.646667 | 1.592917 | 1.497292 | 1.5575 | 1.73 |
NVDA | 2003-11-12 | 1.756667 | 1.791667 | 1.748333 | 1.785833 | 1.638149 | 61,766,400 | 1.770625 | 1.750593 | 1.791667 | 1.748333 | 1.7365 | 1.532333 | 1.5103 | 0.139094 | 1.633367 | 1.555708 | 1.536708 | 0.043334 | 0.074844 | 0.077949 | 1.572905 | up | 1.633367 | 1.555708 | 0.07766 | 0.038966 | 0.038694 | 1.810522 | 1.254145 | 72.583398 | 1.646667 | 1.592917 | 1.481458 | 1.530417 | 1.755833 |
NVDA | 2003-11-13 | 1.785833 | 1.811667 | 1.775833 | 1.786667 | 1.638914 | 58,033,200 | 1.79 | 1.760609 | 1.811667 | 1.760609 | 1.791 | 1.55 | 1.516317 | 0.148011 | 1.656952 | 1.572816 | 1.54651 | 0.035834 | 0.072058 | 0.073738 | 1.572905 | up | 1.656952 | 1.572816 | 0.084136 | 0.048 | 0.036136 | 1.846022 | 1.253977 | 72.627712 | 1.647083 | 1.60125 | 1.466667 | 1.530417 | 1.758333 |
NVDA | 2003-11-14 | 1.791667 | 1.791667 | 1.675833 | 1.680833 | 1.541832 | 88,842,000 | 1.735 | 1.775305 | 1.791667 | 1.675833 | 1.764667 | 1.564625 | 1.5188 | 0.145628 | 1.660626 | 1.580817 | 1.551778 | 0.115834 | 0.075185 | 0.077947 | 1.572905 | up | 1.660626 | 1.580817 | 0.079809 | 0.054362 | 0.025447 | 1.855881 | 1.273369 | 59.487584 | 1.647083 | 1.609167 | 1.459792 | 1.530417 | 1.83 |
NVDA | 2003-11-17 | 1.649167 | 1.683333 | 1.633333 | 1.663333 | 1.525779 | 59,988,000 | 1.657292 | 1.755152 | 1.755152 | 1.633333 | 1.735833 | 1.576833 | 1.5195 | 0.143003 | 1.661042 | 1.586929 | 1.556152 | 0.05 | 0.073386 | 0.075153 | 1.572905 | up | 1.661042 | 1.586929 | 0.074113 | 0.058312 | 0.015801 | 1.862839 | 1.290827 | 57.63085 | 1.647083 | 1.612083 | 1.460833 | 1.530417 | 1.816667 |
NVDA | 2003-11-18 | 1.704167 | 1.725 | 1.633333 | 1.639167 | 1.503612 | 99,142,800 | 1.675417 | 1.706222 | 1.725 | 1.633333 | 1.711167 | 1.585667 | 1.517717 | 0.141011 | 1.657677 | 1.590799 | 1.559408 | 0.091667 | 0.074692 | 0.076804 | 1.572905 | up | 1.657677 | 1.590799 | 0.066878 | 0.060025 | 0.006853 | 1.867689 | 1.303644 | 55.074471 | 1.665 | 1.612083 | 1.466042 | 1.530417 | 1.895 |
NVDA | 2003-11-19 | 1.650833 | 1.691667 | 1.645 | 1.685 | 1.545654 | 56,755,200 | 1.668125 | 1.690819 | 1.691667 | 1.645 | 1.691 | 1.598042 | 1.519217 | 0.138155 | 1.66188 | 1.597777 | 1.564333 | 0.0525 | 0.073107 | 0.074374 | 1.572905 | up | 1.66188 | 1.597777 | 0.064104 | 0.060841 | 0.003263 | 1.874352 | 1.321731 | 58.806595 | 1.738333 | 1.612083 | 1.46625 | 1.530417 | 1.975 |
NVDA | 2003-11-20 | 1.658333 | 1.695 | 1.633333 | 1.64 | 1.504375 | 73,885,200 | 1.656666 | 1.679472 | 1.695 | 1.633333 | 1.661667 | 1.6085 | 1.520233 | 0.132638 | 1.658514 | 1.600904 | 1.5673 | 0.061667 | 0.072289 | 0.073103 | 1.572905 | up | 1.658514 | 1.600904 | 0.05761 | 0.060195 | -0.002585 | 1.873776 | 1.343223 | 54.058235 | 1.738333 | 1.612083 | 1.463125 | 1.530417 | 1.979167 |
NVDA | 2003-11-21 | 1.66 | 1.6625 | 1.615 | 1.646667 | 1.510491 | 54,324,000 | 1.646042 | 1.668069 | 1.668069 | 1.615 | 1.654833 | 1.619542 | 1.520917 | 0.125639 | 1.656692 | 1.604294 | 1.570413 | 0.0475 | 0.070519 | 0.070543 | 1.572905 | up | 1.656692 | 1.604294 | 0.052397 | 0.058635 | -0.006238 | 1.870819 | 1.368264 | 54.642579 | 1.713334 | 1.612083 | 1.45625 | 1.530417 | 1.933333 |
NVDA | 2003-11-24 | 1.6625 | 1.75 | 1.650833 | 1.745833 | 1.601457 | 94,064,400 | 1.702292 | 1.657056 | 1.75 | 1.650833 | 1.671333 | 1.635167 | 1.524117 | 0.120593 | 1.670406 | 1.614778 | 1.577292 | 0.103333 | 0.072863 | 0.073822 | 1.572905 | up | 1.670406 | 1.614778 | 0.055627 | 0.058034 | -0.002407 | 1.876352 | 1.393981 | 62.31961 | 1.713334 | 1.612083 | 1.45625 | 1.530417 | 1.923333 |
NVDA | 2003-11-25 | 1.753333 | 1.790833 | 1.733333 | 1.775833 | 1.628976 | 82,280,400 | 1.763333 | 1.679674 | 1.790833 | 1.679674 | 1.698667 | 1.647792 | 1.526933 | 0.121482 | 1.686625 | 1.626708 | 1.585078 | 0.0575 | 0.071765 | 0.072189 | 1.572905 | up | 1.686625 | 1.626708 | 0.059917 | 0.05841 | 0.001506 | 1.890757 | 1.404827 | 64.288821 | 1.713334 | 1.623333 | 1.45625 | 1.530417 | 1.985833 |
NVDA | 2003-11-26 | 1.805 | 1.810833 | 1.744167 | 1.7775 | 1.630505 | 43,003,200 | 1.784375 | 1.721503 | 1.810833 | 1.721503 | 1.717167 | 1.6605 | 1.5294 | 0.121071 | 1.700606 | 1.637878 | 1.592624 | 0.066666 | 0.071401 | 0.071637 | 1.572905 | up | 1.700606 | 1.637878 | 0.062728 | 0.059274 | 0.003454 | 1.902642 | 1.418358 | 64.400154 | 1.712917 | 1.623333 | 1.463542 | 1.530417 | 2.066667 |
NVDA | 2003-11-28 | 1.776667 | 1.781667 | 1.754167 | 1.769167 | 1.62286 | 20,613,600 | 1.770417 | 1.752939 | 1.781667 | 1.752939 | 1.743 | 1.674208 | 1.53145 | 0.116792 | 1.711154 | 1.647603 | 1.599547 | 0.0275 | 0.068265 | 0.067223 | 1.572905 | up | 1.711154 | 1.647603 | 0.063551 | 0.060129 | 0.003421 | 1.907792 | 1.440625 | 63.337165 | 1.712917 | 1.623333 | 1.4675 | 1.546667 | 2.085 |
NVDA | 2003-12-01 | 1.789167 | 1.8075 | 1.768333 | 1.794167 | 1.645793 | 52,698,000 | 1.789792 | 1.761678 | 1.8075 | 1.761678 | 1.7725 | 1.69025 | 1.534267 | 0.109559 | 1.723925 | 1.65846 | 1.607179 | 0.039167 | 0.066187 | 0.064418 | 1.594663 | up | 1.723925 | 1.65846 | 0.065465 | 0.061196 | 0.004269 | 1.909367 | 1.471133 | 65.193376 | 1.712917 | 1.623333 | 1.468958 | 1.54875 | 2.0925 |
NVDA | 2003-12-02 | 1.783333 | 1.823333 | 1.775833 | 1.786667 | 1.638914 | 57,474,000 | 1.792292 | 1.775735 | 1.823333 | 1.775735 | 1.780667 | 1.704542 | 1.538233 | 0.101926 | 1.733578 | 1.667957 | 1.614218 | 0.0475 | 0.064852 | 0.062726 | 1.611405 | up | 1.733578 | 1.667957 | 0.065621 | 0.062081 | 0.00354 | 1.908395 | 1.500689 | 64.144161 | 1.719167 | 1.633333 | 1.468958 | 1.54875 | 2.1225 |
NVDA | 2003-12-03 | 1.791667 | 1.85 | 1.764167 | 1.768333 | 1.622095 | 71,002,800 | 1.793542 | 1.784013 | 1.85 | 1.764167 | 1.779167 | 1.717667 | 1.541533 | 0.091344 | 1.738925 | 1.675392 | 1.620262 | 0.085833 | 0.066351 | 0.065037 | 1.611973 | up | 1.738925 | 1.675392 | 0.063533 | 0.062372 | 0.001161 | 1.900354 | 1.534979 | 61.536943 | 1.7325 | 1.647917 | 1.450833 | 1.54875 | 2.146667 |
NVDA | 2003-12-04 | 1.774167 | 1.805833 | 1.7175 | 1.759167 | 1.613688 | 52,195,200 | 1.764167 | 1.788777 | 1.805833 | 1.7175 | 1.7755 | 1.730042 | 1.547083 | 0.077715 | 1.742039 | 1.681598 | 1.625709 | 0.088333 | 0.067921 | 0.067366 | 1.611973 | up | 1.742039 | 1.681598 | 0.060441 | 0.061986 | -0.001544 | 1.885472 | 1.574611 | 60.219106 | 1.7325 | 1.65 | 1.458333 | 1.54875 | 2.035833 |
NVDA | 2003-12-05 | 1.7175 | 1.766667 | 1.688333 | 1.7025 | 1.561707 | 55,984,800 | 1.71875 | 1.776472 | 1.776472 | 1.688333 | 1.762167 | 1.739458 | 1.551917 | 0.059443 | 1.735956 | 1.683146 | 1.62872 | 0.078334 | 0.068665 | 0.068463 | 1.611973 | up | 1.735956 | 1.683146 | 0.05281 | 0.06015 | -0.00734 | 1.858345 | 1.620572 | 52.704462 | 1.750417 | 1.65 | 1.453542 | 1.54875 | 2.020833 |
NVDA | 2003-12-08 | 1.7025 | 1.7325 | 1.6875 | 1.715 | 1.573173 | 34,098,000 | 1.709375 | 1.747611 | 1.747611 | 1.6875 | 1.746333 | 1.734583 | 1.558117 | 0.057089 | 1.732732 | 1.685505 | 1.632104 | 0.045 | 0.066974 | 0.066117 | 1.611973 | up | 1.732732 | 1.685505 | 0.047227 | 0.057566 | -0.010339 | 1.848762 | 1.620405 | 54.066131 | 1.76875 | 1.65 | 1.453958 | 1.54875 | 2.024167 |
NVDA | 2003-12-09 | 1.711667 | 1.728333 | 1.625 | 1.625833 | 1.49138 | 59,812,800 | 1.672708 | 1.728493 | 1.728493 | 1.625 | 1.714167 | 1.7255 | 1.56405 | 0.059287 | 1.716286 | 1.681085 | 1.631858 | 0.103333 | 0.069571 | 0.069838 | 1.611973 | up | 1.716286 | 1.681085 | 0.035201 | 0.053093 | -0.017892 | 1.844074 | 1.606926 | 44.273968 | 1.7375 | 1.650417 | 1.459583 | 1.54875 | 2.055 |
NVDA | 2003-12-10 | 1.625833 | 1.670833 | 1.625 | 1.661667 | 1.524251 | 56,865,600 | 1.645833 | 1.700601 | 1.700601 | 1.625 | 1.692833 | 1.720458 | 1.570667 | 0.060254 | 1.707883 | 1.679647 | 1.633027 | 0.045833 | 0.067876 | 0.067438 | 1.611973 | up | 1.707883 | 1.679647 | 0.028236 | 0.048121 | -0.019885 | 1.840967 | 1.59995 | 48.324515 | 1.7375 | 1.650417 | 1.459583 | 1.54875 | 2.1125 |
NVDA | 2003-12-11 | 1.660833 | 1.766667 | 1.6575 | 1.745833 | 1.601457 | 69,487,200 | 1.707708 | 1.673217 | 1.766667 | 1.6575 | 1.690167 | 1.718458 | 1.57875 | 0.058612 | 1.713722 | 1.68455 | 1.637451 | 0.109167 | 0.070825 | 0.071611 | 1.611973 | up | 1.713722 | 1.68455 | 0.029172 | 0.044332 | -0.01516 | 1.835682 | 1.601235 | 56.349917 | 1.7375 | 1.650417 | 1.460625 | 1.54875 | 2.015 |
NVDA | 2003-12-12 | 1.769167 | 1.780833 | 1.708333 | 1.736667 | 1.593049 | 70,069,200 | 1.74875 | 1.690463 | 1.780833 | 1.690463 | 1.697 | 1.715958 | 1.586233 | 0.05658 | 1.717252 | 1.68841 | 1.641342 | 0.0725 | 0.070945 | 0.0717 | 1.611973 | up | 1.717252 | 1.68841 | 0.028842 | 0.041234 | -0.012392 | 1.829119 | 1.602798 | 55.341909 | 1.7375 | 1.668334 | 1.464792 | 1.54875 | 1.968333 |
NVDA | 2003-12-15 | 1.7875 | 1.79 | 1.696667 | 1.701667 | 1.560943 | 62,275,200 | 1.743959 | 1.719606 | 1.79 | 1.696667 | 1.694333 | 1.717 | 1.5923 | 0.056089 | 1.714854 | 1.689392 | 1.643707 | 0.093333 | 0.072544 | 0.073863 | 1.611973 | up | 1.714854 | 1.689392 | 0.025462 | 0.038079 | -0.012617 | 1.829179 | 1.604821 | 51.549881 | 1.7375 | 1.7325 | 1.469792 | 1.54875 | 1.924167 |
NVDA | 2003-12-16 | 1.691667 | 1.735833 | 1.661667 | 1.725 | 1.582346 | 60,172,800 | 1.703542 | 1.731782 | 1.735833 | 1.661667 | 1.714167 | 1.720083 | 1.59905 | 0.054661 | 1.716415 | 1.69203 | 1.646895 | 0.074166 | 0.07266 | 0.073893 | 1.611973 | up | 1.716415 | 1.69203 | 0.024385 | 0.03534 | -0.010955 | 1.829405 | 1.610762 | 53.821544 | 1.715417 | 1.7325 | 1.61625 | 1.573333 | 2 |
NVDA | 2003-12-17 | 1.710833 | 1.716667 | 1.663333 | 1.691667 | 1.55177 | 49,911,600 | 1.695625 | 1.717662 | 1.717662 | 1.663333 | 1.720167 | 1.722708 | 1.604883 | 0.051754 | 1.712608 | 1.692003 | 1.648651 | 0.061667 | 0.071875 | 0.072671 | 1.611973 | up | 1.712608 | 1.692003 | 0.020605 | 0.032393 | -0.011789 | 1.826215 | 1.619201 | 50.200408 | 1.7075 | 1.7325 | 1.619792 | 1.575833 | 1.885833 |
NVDA | 2003-12-18 | 1.695 | 1.7475 | 1.693333 | 1.73 | 1.586933 | 43,672,800 | 1.716458 | 1.706644 | 1.7475 | 1.693333 | 1.717 | 1.724958 | 1.612467 | 0.051001 | 1.715283 | 1.694817 | 1.651841 | 0.055833 | 0.070729 | 0.070987 | 1.611973 | up | 1.715283 | 1.694817 | 0.020466 | 0.030008 | -0.009542 | 1.82696 | 1.622957 | 54.030764 | 1.7075 | 1.7325 | 1.619792 | 1.575833 | 1.880833 |
NVDA | 2003-12-19 | 1.773333 | 1.8 | 1.736667 | 1.755833 | 1.610629 | 91,695,600 | 1.766458 | 1.711551 | 1.8 | 1.711551 | 1.720833 | 1.73075 | 1.620183 | 0.047287 | 1.721522 | 1.699337 | 1.655919 | 0.07 | 0.070677 | 0.070888 | 1.611973 | up | 1.721522 | 1.699337 | 0.022185 | 0.028443 | -0.006259 | 1.825323 | 1.636177 | 56.461159 | 1.7125 | 1.7325 | 1.619792 | 1.575833 | 1.825833 |
NVDA | 2003-12-22 | 1.73 | 1.7625 | 1.7125 | 1.758333 | 1.612923 | 37,118,400 | 1.740833 | 1.739005 | 1.7625 | 1.7125 | 1.732167 | 1.736333 | 1.627467 | 0.043257 | 1.727185 | 1.703707 | 1.659935 | 0.05 | 0.0692 | 0.068799 | 1.611973 | up | 1.727185 | 1.703707 | 0.023478 | 0.02745 | -0.003972 | 1.822847 | 1.64982 | 56.699748 | 1.7125 | 1.7325 | 1.624167 | 1.575833 | 1.854167 |
NVDA | 2003-12-23 | 1.751667 | 1.8475 | 1.750833 | 1.83 | 1.678663 | 72,276,000 | 1.795 | 1.739919 | 1.8475 | 1.739919 | 1.753167 | 1.740542 | 1.6359 | 0.048057 | 1.743003 | 1.713062 | 1.666605 | 0.096667 | 0.071162 | 0.071586 | 1.611973 | up | 1.743003 | 1.713062 | 0.02994 | 0.027948 | 0.001992 | 1.836657 | 1.644427 | 62.965132 | 1.7525 | 1.7325 | 1.628125 | 1.575833 | 1.884167 |
NVDA | 2003-12-24 | 1.829167 | 1.835 | 1.811667 | 1.816667 | 1.666433 | 21,085,200 | 1.823125 | 1.767459 | 1.835 | 1.767459 | 1.778167 | 1.742583 | 1.64355 | 0.050444 | 1.754336 | 1.720737 | 1.672489 | 0.023333 | 0.067745 | 0.066761 | 1.623051 | up | 1.754336 | 1.720737 | 0.033599 | 0.029078 | 0.004521 | 1.843471 | 1.641696 | 61.191189 | 1.754584 | 1.7325 | 1.629583 | 1.575833 | 1.8775 |
NVDA | 2003-12-26 | 1.830833 | 1.905833 | 1.823333 | 1.895 | 1.738288 | 36,396,000 | 1.86375 | 1.795292 | 1.905833 | 1.795292 | 1.811167 | 1.748458 | 1.653133 | 0.060554 | 1.775976 | 1.733645 | 1.681215 | 0.089166 | 0.069275 | 0.069001 | 1.657579 | up | 1.775976 | 1.733645 | 0.042331 | 0.031729 | 0.010602 | 1.869566 | 1.627351 | 67.06246 | 1.78375 | 1.760417 | 1.638542 | 1.575833 | 1.826667 |
NVDA | 2003-12-29 | 1.930833 | 1.981667 | 1.921667 | 1.975 | 1.811672 | 75,662,400 | 1.952292 | 1.829521 | 1.981667 | 1.829521 | 1.855 | 1.75875 | 1.663967 | 0.078954 | 1.806595 | 1.751523 | 1.692736 | 0.086667 | 0.070518 | 0.070768 | 1.739363 | up | 1.806595 | 1.751523 | 0.055072 | 0.036398 | 0.018675 | 1.916659 | 1.600841 | 71.761168 | 1.821667 | 1.798334 | 1.675208 | 1.575833 | 1.854167 |
NVDA | 2003-12-30 | 1.954167 | 2.016667 | 1.9525 | 1.979167 | 1.815494 | 55,088,400 | 1.975625 | 1.890906 | 2.016667 | 1.890906 | 1.899167 | 1.768 | 1.675783 | 0.092923 | 1.833145 | 1.768386 | 1.703969 | 0.064167 | 0.070064 | 0.070108 | 1.77426 | up | 1.833145 | 1.768386 | 0.064759 | 0.04207 | 0.022689 | 1.953847 | 1.582153 | 71.985345 | 1.84 | 1.815834 | 1.675208 | 1.575833 | 1.896667 |
NVDA | 2003-12-31 | 1.978333 | 1.9875 | 1.901667 | 1.933333 | 1.773451 | 49,726,800 | 1.950208 | 1.933266 | 1.9875 | 1.901667 | 1.919833 | 1.775333 | 1.686067 | 0.099992 | 1.848558 | 1.780604 | 1.712964 | 0.085833 | 0.07119 | 0.07168 | 1.77426 | up | 1.848558 | 1.780604 | 0.067954 | 0.047247 | 0.020708 | 1.975318 | 1.575348 | 65.797983 | 1.855 | 1.820834 | 1.662708 | 1.575833 | 1.883333 |
NVDA | 2004-01-02 | 1.964167 | 1.990833 | 1.923333 | 1.923333 | 1.764278 | 43,641,600 | 1.950417 | 1.941737 | 1.990833 | 1.923333 | 1.941167 | 1.783083 | 1.695283 | 0.105288 | 1.860062 | 1.791177 | 1.721213 | 0.0675 | 0.070927 | 0.071262 | 1.77426 | up | 1.860062 | 1.791177 | 0.068886 | 0.051575 | 0.017311 | 1.993659 | 1.572508 | 64.495453 | 1.864584 | 1.820834 | 1.662708 | 1.575833 | 1.9525 |
NVDA | 2004-01-05 | 1.9525 | 1.999167 | 1.935 | 1.985833 | 1.821609 | 57,529,200 | 1.968125 | 1.946077 | 1.999167 | 1.935 | 1.959333 | 1.794417 | 1.70625 | 0.114384 | 1.879412 | 1.805596 | 1.731591 | 0.075834 | 0.071277 | 0.071719 | 1.77426 | up | 1.879412 | 1.805596 | 0.073816 | 0.056023 | 0.017793 | 2.023185 | 1.565648 | 68.669921 | 1.864584 | 1.820834 | 1.668333 | 1.575833 | 2.020833 |
NVDA | 2004-01-06 | 1.98 | 2.094167 | 1.970833 | 2.066667 | 1.895758 | 109,334,400 | 2.027917 | 1.957101 | 2.094167 | 1.957101 | 1.977667 | 1.812625 | 1.718967 | 0.127245 | 1.90822 | 1.824934 | 1.744731 | 0.123334 | 0.074996 | 0.076881 | 1.801857 | up | 1.90822 | 1.824934 | 0.083286 | 0.061475 | 0.02181 | 2.067114 | 1.558136 | 73.078644 | 1.9225 | 1.859584 | 1.668125 | 1.575833 | 1.96 |
NVDA | 2004-01-07 | 2.043333 | 2.095 | 2.029167 | 2.085 | 1.912575 | 67,303,200 | 2.063125 | 1.992509 | 2.095 | 1.992509 | 1.998833 | 1.831125 | 1.73215 | 0.138686 | 1.935417 | 1.844198 | 1.758075 | 0.065833 | 0.074341 | 0.075776 | 1.834755 | up | 1.935417 | 1.844198 | 0.091219 | 0.067424 | 0.023795 | 2.108498 | 1.553752 | 73.973177 | 1.953334 | 1.86 | 1.668125 | 1.575833 | 1.941667 |
NVDA | 2004-01-08 | 2.110833 | 2.120833 | 2.0725 | 2.0925 | 1.919455 | 43,375,200 | 2.099167 | 2.027817 | 2.120833 | 2.027817 | 2.030667 | 1.854458 | 1.745333 | 0.141557 | 1.959584 | 1.862591 | 1.771189 | 0.048333 | 0.072483 | 0.073032 | 1.877571 | up | 1.959584 | 1.862591 | 0.096993 | 0.073338 | 0.023655 | 2.137572 | 1.571345 | 74.348687 | 1.972083 | 1.872917 | 1.668125 | 1.575833 | 1.963333 |
NVDA | 2004-01-09 | 2.078333 | 2.148333 | 2.061667 | 2.1225 | 1.946974 | 76,658,400 | 2.102708 | 2.063492 | 2.148333 | 2.061667 | 2.0705 | 1.8775 | 1.757317 | 0.145961 | 1.984648 | 1.881844 | 1.784966 | 0.086666 | 0.073497 | 0.074395 | 1.881814 | up | 1.984648 | 1.881844 | 0.102804 | 0.079231 | 0.023573 | 2.169422 | 1.585578 | 75.849646 | 2.025 | 1.886667 | 1.67625 | 1.575833 | 1.963333 |
NVDA | 2004-01-12 | 2.13 | 2.153333 | 2.11 | 2.146667 | 1.969143 | 54,198,000 | 2.135 | 2.0831 | 2.153333 | 2.0831 | 2.102667 | 1.897542 | 1.769783 | 0.154216 | 2.009574 | 1.90146 | 1.799151 | 0.043333 | 0.071342 | 0.071289 | 1.917799 | up | 2.009574 | 1.90146 | 0.108114 | 0.085008 | 0.023106 | 2.205974 | 1.58911 | 77.016359 | 2.0275 | 1.889167 | 1.690208 | 1.579167 | 1.9625 |
NVDA | 2004-01-13 | 2.135833 | 2.156667 | 2.013333 | 2.035833 | 1.867474 | 86,580,000 | 2.085417 | 2.10905 | 2.156667 | 2.013333 | 2.0965 | 1.9125 | 1.7806 | 0.152287 | 2.013614 | 1.911414 | 1.808432 | 0.143334 | 0.076484 | 0.078494 | 1.917799 | up | 2.013614 | 1.911414 | 0.1022 | 0.088446 | 0.013754 | 2.217075 | 1.607925 | 62.18003 | 2.029167 | 1.890834 | 1.69125 | 1.579167 | 2.011667 |
NVDA | 2004-01-14 | 2.045833 | 2.075 | 2.001667 | 2.020833 | 1.853714 | 54,487,200 | 2.035833 | 2.097233 | 2.097233 | 2.001667 | 2.083667 | 1.928458 | 1.79155 | 0.145608 | 2.014724 | 1.919519 | 1.816762 | 0.073333 | 0.076259 | 0.077977 | 1.917799 | up | 2.014724 | 1.919519 | 0.095206 | 0.089798 | 0.005408 | 2.219673 | 1.637243 | 60.481896 | 2.04 | 1.890834 | 1.700208 | 1.579167 | 1.941667 |
NVDA | 2004-01-15 | 2.005833 | 2.040833 | 1.97 | 2.024167 | 1.856773 | 60,920,400 | 2.010208 | 2.066533 | 2.066533 | 1.97 | 2.07 | 1.943417 | 1.802017 | 0.138814 | 2.016177 | 1.92727 | 1.824895 | 0.070833 | 0.075872 | 0.077263 | 1.917799 | up | 2.016177 | 1.92727 | 0.088907 | 0.08962 | -0.000713 | 2.221046 | 1.665788 | 60.738549 | 2.045834 | 1.890834 | 1.709375 | 1.579167 | 1.864167 |
NVDA | 2004-01-16 | 2.045 | 2.0725 | 2.025833 | 2.055 | 1.885056 | 45,172,800 | 2.049583 | 2.038371 | 2.0725 | 2.025833 | 2.0565 | 1.961583 | 1.813 | 0.127443 | 2.02215 | 1.936732 | 1.833919 | 0.048333 | 0.073905 | 0.07437 | 1.917799 | up | 2.02215 | 1.936732 | 0.085418 | 0.088779 | -0.003361 | 2.216469 | 1.706698 | 63.123785 | 2.063334 | 1.890834 | 1.693958 | 1.579167 | 1.875 |
NVDA | 2004-01-20 | 2.08 | 2.115833 | 2.056667 | 2.1125 | 1.937801 | 48,776,400 | 2.09125 | 2.043977 | 2.115833 | 2.043977 | 2.049667 | 1.980708 | 1.825017 | 0.119301 | 2.03605 | 1.949752 | 1.844844 | 0.060833 | 0.072971 | 0.073016 | 1.917799 | up | 2.03605 | 1.949752 | 0.086298 | 0.088283 | -0.001985 | 2.21931 | 1.742106 | 67.133843 | 2.063334 | 1.907084 | 1.693958 | 1.579167 | 1.8875 |
NVDA | 2004-01-21 | 2.095 | 2.103333 | 2.011667 | 2.015 | 1.848364 | 49,446,000 | 2.05625 | 2.067613 | 2.103333 | 2.011667 | 2.0455 | 1.993667 | 1.835033 | 0.107034 | 2.032811 | 1.954585 | 1.851517 | 0.100833 | 0.074961 | 0.075798 | 1.917799 | up | 2.032811 | 1.954585 | 0.078226 | 0.086272 | -0.008045 | 2.207735 | 1.779598 | 56.011357 | 2.063334 | 1.909167 | 1.693958 | 1.58125 | 1.854167 |
NVDA | 2004-01-22 | 2.025833 | 2.058333 | 1.944167 | 1.968333 | 1.805556 | 60,572,400 | 1.999167 | 2.061932 | 2.061932 | 1.944167 | 2.035 | 2.004167 | 1.83815 | 0.091974 | 2.022892 | 1.955603 | 1.856098 | 0.114166 | 0.077761 | 0.079635 | 1.917799 | up | 2.022892 | 1.955603 | 0.067288 | 0.082475 | -0.015187 | 2.188115 | 1.820219 | 51.604416 | 2.050417 | 1.909167 | 1.702917 | 1.589584 | 1.881667 |
NVDA | 2004-01-23 | 1.958333 | 1.9975 | 1.92 | 1.924167 | 1.765042 | 48,247,200 | 1.95 | 2.030549 | 2.030549 | 1.92 | 2.015 | 2.008875 | 1.840483 | 0.084712 | 2.007703 | 1.953275 | 1.858767 | 0.0775 | 0.077743 | 0.079421 | 1.917799 | up | 2.007703 | 1.953275 | 0.054428 | 0.076866 | -0.022437 | 2.1783 | 1.83945 | 47.773431 | 2.038334 | 1.909167 | 1.735 | 1.589584 | 1.846667 |
NVDA | 2004-01-26 | 1.936667 | 2.008333 | 1.921667 | 2 | 1.834605 | 39,368,400 | 1.966667 | 1.990275 | 2.008333 | 1.921667 | 2.004 | 2.018042 | 1.845233 | 0.071746 | 2.006518 | 1.956736 | 1.864306 | 0.086666 | 0.07838 | 0.080146 | 1.917799 | up | 2.006518 | 1.956736 | 0.049782 | 0.071449 | -0.021667 | 2.161533 | 1.87455 | 54.077283 | 2.038334 | 1.91 | 1.723958 | 1.59625 | 1.8225 |
NVDA | 2004-01-27 | 1.96 | 1.991667 | 1.870833 | 1.885833 | 1.729878 | 93,410,400 | 1.927083 | 1.978471 | 1.991667 | 1.870833 | 1.958667 | 2.017583 | 1.847233 | 0.072598 | 1.987951 | 1.951484 | 1.86515 | 0.129167 | 0.082008 | 0.085048 | 2.159625 | down | 1.987951 | 1.951484 | 0.036467 | 0.064453 | -0.027985 | 2.162778 | 1.872388 | 45.226623 | 1.993333 | 1.925 | 1.72 | 1.59625 | 1.8625 |
NVDA | 2004-01-28 | 1.91 | 1.94 | 1.870833 | 1.880833 | 1.725292 | 61,520,400 | 1.900417 | 1.952777 | 1.952777 | 1.870833 | 1.931833 | 2.012875 | 1.849117 | 0.078332 | 1.971471 | 1.94625 | 1.865765 | 0.069167 | 0.081091 | 0.08346 | 2.155796 | down | 1.971471 | 1.94625 | 0.025221 | 0.056606 | -0.031385 | 2.169539 | 1.856211 | 44.880181 | 1.993333 | 1.934584 | 1.72 | 1.59625 | 1.849167 |
NVDA | 2004-01-29 | 1.886667 | 1.895833 | 1.7625 | 1.825833 | 1.674841 | 92,970,000 | 1.842708 | 1.926597 | 1.926597 | 1.7625 | 1.903333 | 2.005208 | 1.852017 | 0.088631 | 1.949066 | 1.937331 | 1.864199 | 0.133333 | 0.084822 | 0.088447 | 2.094508 | down | 1.949066 | 1.937331 | 0.011735 | 0.047632 | -0.035897 | 2.182471 | 1.827946 | 41.146434 | 1.939167 | 1.934584 | 1.7225 | 1.59625 | 1.785 |
NVDA | 2004-01-30 | 1.821667 | 1.895833 | 1.810833 | 1.854167 | 1.700832 | 46,646,400 | 1.845625 | 1.884652 | 1.895833 | 1.810833 | 1.889333 | 2.00125 | 1.855833 | 0.093637 | 1.934466 | 1.93117 | 1.863805 | 0.085 | 0.084835 | 0.088102 | 2.094508 | down | 1.934466 | 1.93117 | 0.003295 | 0.038765 | -0.035469 | 2.188523 | 1.813977 | 43.742985 | 1.939167 | 1.95375 | 1.7225 | 1.604584 | 1.7725 |
NVDA | 2004-02-02 | 1.869167 | 1.920833 | 1.85 | 1.884167 | 1.728351 | 56,084,400 | 1.881042 | 1.865139 | 1.920833 | 1.85 | 1.866167 | 1.999292 | 1.860733 | 0.095738 | 1.926727 | 1.927689 | 1.864604 | 0.070833 | 0.083835 | 0.086375 | 2.094508 | down | 1.926727 | 1.927689 | -0.000961 | 0.03082 | -0.031781 | 2.190767 | 1.807816 | 46.437514 | 1.932917 | 1.959584 | 1.7425 | 1.6125 | 1.746667 |
NVDA | 2004-02-03 | 1.879167 | 1.911667 | 1.8525 | 1.8775 | 1.722235 | 41,803,200 | 1.880209 | 1.87309 | 1.911667 | 1.8525 | 1.8645 | 1.993875 | 1.864583 | 0.099529 | 1.919154 | 1.923971 | 1.86511 | 0.059167 | 0.082073 | 0.083655 | 2.094508 | down | 1.919154 | 1.923971 | -0.004817 | 0.023692 | -0.028509 | 2.192933 | 1.794817 | 45.911232 | 1.910417 | 1.959584 | 1.743542 | 1.615417 | 1.733333 |
NVDA | 2004-02-04 | 1.850833 | 1.865833 | 1.824167 | 1.826667 | 1.675606 | 43,680,000 | 1.841875 | 1.876649 | 1.876649 | 1.824167 | 1.853667 | 1.981875 | 1.868317 | 0.104628 | 1.904925 | 1.916763 | 1.863602 | 0.053333 | 0.08002 | 0.080622 | 2.086867 | down | 1.904925 | 1.916763 | -0.011838 | 0.016586 | -0.028424 | 2.191131 | 1.772619 | 42.002588 | 1.885417 | 1.959584 | 1.772083 | 1.643333 | 1.77 |
NVDA | 2004-02-05 | 1.836667 | 1.875 | 1.825 | 1.854167 | 1.700832 | 33,198,000 | 1.847709 | 1.859262 | 1.875 | 1.825 | 1.859334 | 1.970333 | 1.872467 | 0.105383 | 1.897116 | 1.912126 | 1.863232 | 0.05 | 0.077876 | 0.07756 | 2.082681 | down | 1.897116 | 1.912126 | -0.01501 | 0.010267 | -0.025277 | 2.181099 | 1.759568 | 44.743302 | 1.885417 | 1.959584 | 1.81 | 1.68125 | 1.73 |
NVDA | 2004-02-06 | 1.878333 | 1.923333 | 1.868333 | 1.896667 | 1.739817 | 47,113,200 | 1.891667 | 1.853485 | 1.923333 | 1.853485 | 1.867834 | 1.960542 | 1.875483 | 0.102492 | 1.897047 | 1.910981 | 1.864543 | 0.069166 | 0.077253 | 0.076721 | 2.082681 | down | 1.897047 | 1.910981 | -0.013934 | 0.005427 | -0.019361 | 2.165527 | 1.755557 | 48.772333 | 1.877084 | 1.959584 | 1.827917 | 1.69875 | 1.804167 |
NVDA | 2004-02-09 | 1.910833 | 1.941667 | 1.8825 | 1.883333 | 1.727586 | 37,399,200 | 1.904583 | 1.872576 | 1.941667 | 1.872576 | 1.867667 | 1.948583 | 1.877633 | 0.096371 | 1.894937 | 1.908933 | 1.86528 | 0.059167 | 0.075962 | 0.074965 | 2.082681 | down | 1.894937 | 1.908933 | -0.013996 | 0.001542 | -0.015538 | 2.141325 | 1.755841 | 47.599663 | 1.852084 | 1.959584 | 1.837917 | 1.69875 | 1.848333 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.