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 | 2004-02-10 | 1.889167 | 1.954167 | 1.888333 | 1.9525 | 1.791033 | 50,970,000 | 1.921042 | 1.88858 | 1.954167 | 1.888333 | 1.882667 | 1.938875 | 1.881133 | 0.084403 | 1.903793 | 1.91216 | 1.868701 | 0.070834 | 0.075595 | 0.074552 | 2.082681 | down | 1.903793 | 1.91216 | -0.008367 | -0.00044 | -0.007928 | 2.107681 | 1.770069 | 53.804433 | 1.858334 | 1.959584 | 1.842709 | 1.69875 | 1.869167 |
NVDA | 2004-02-11 | 1.9775 | 2.0275 | 1.970833 | 2.020833 | 1.853714 | 73,780,800 | 1.999167 | 1.904811 | 2.0275 | 1.904811 | 1.9215 | 1.938125 | 1.886167 | 0.083558 | 1.921799 | 1.92021 | 1.874666 | 0.075 | 0.075553 | 0.074597 | 2.082681 | down | 1.921799 | 1.92021 | 0.001589 | -0.000034 | 0.001623 | 2.105242 | 1.771008 | 58.973079 | 1.919167 | 1.959584 | 1.842709 | 1.71 | 1.8475 |
NVDA | 2004-02-12 | 2.01 | 2.020833 | 1.929167 | 1.96 | 1.797912 | 97,489,200 | 1.98 | 1.951989 | 2.020833 | 1.929167 | 1.942667 | 1.935083 | 1.889483 | 0.08147 | 1.927676 | 1.923158 | 1.878013 | 0.091666 | 0.076704 | 0.076304 | 2.082681 | down | 1.927676 | 1.923158 | 0.004519 | 0.000877 | 0.003642 | 2.098024 | 1.772143 | 53.25999 | 1.925834 | 1.959584 | 1.891042 | 1.74875 | 1.833333 |
NVDA | 2004-02-13 | 1.908333 | 1.990833 | 1.891667 | 1.941667 | 1.781095 | 174,750,000 | 1.933125 | 1.965994 | 1.990833 | 1.891667 | 1.951667 | 1.930958 | 1.892583 | 0.078766 | 1.929829 | 1.924529 | 1.880509 | 0.099166 | 0.078308 | 0.07859 | 2.082681 | down | 1.929829 | 1.924529 | 0.0053 | 0.001761 | 0.003539 | 2.088491 | 1.773426 | 51.636488 | 1.925834 | 1.959584 | 1.906667 | 1.749167 | 1.840833 |
NVDA | 2004-02-17 | 1.949167 | 1.969167 | 1.9225 | 1.963333 | 1.800969 | 57,597,600 | 1.951042 | 1.94956 | 1.969167 | 1.9225 | 1.967667 | 1.926375 | 1.896483 | 0.073671 | 1.934983 | 1.927403 | 1.883757 | 0.046667 | 0.076048 | 0.075398 | 2.082681 | down | 1.934983 | 1.927403 | 0.00758 | 0.002925 | 0.004655 | 2.073716 | 1.779034 | 53.442703 | 1.925834 | 1.959584 | 1.9225 | 1.762083 | 1.923333 |
NVDA | 2004-02-18 | 1.969167 | 1.979167 | 1.95 | 1.963333 | 1.800969 | 32,024,400 | 1.965417 | 1.950301 | 1.979167 | 1.95 | 1.969833 | 1.918917 | 1.900567 | 0.060145 | 1.939345 | 1.930065 | 1.886878 | 0.029167 | 0.072699 | 0.070775 | 2.082681 | down | 1.939345 | 1.930065 | 0.00928 | 0.004196 | 0.005084 | 2.039206 | 1.798627 | 53.442703 | 1.92625 | 1.959584 | 1.955833 | 1.785833 | 2.035 |
NVDA | 2004-02-19 | 1.9875 | 2.0225 | 1.958333 | 1.9625 | 1.800205 | 63,103,200 | 1.982708 | 1.957859 | 2.0225 | 1.957859 | 1.958167 | 1.916292 | 1.905767 | 0.056782 | 1.942907 | 1.932467 | 1.889843 | 0.064167 | 0.07209 | 0.070114 | 2.082681 | down | 1.942907 | 1.932467 | 0.01044 | 0.005445 | 0.004995 | 2.029856 | 1.802727 | 53.353854 | 1.947917 | 1.959584 | 1.958333 | 1.799583 | 2.029167 |
NVDA | 2004-02-20 | 1.959167 | 2.016667 | 1.948333 | 2.011667 | 1.845307 | 61,812,000 | 1.983959 | 1.970283 | 2.016667 | 1.948333 | 1.9685 | 1.918458 | 1.9117 | 0.059628 | 1.953486 | 1.938334 | 1.894621 | 0.068334 | 0.071822 | 0.069936 | 2.082681 | down | 1.953486 | 1.938334 | 0.015152 | 0.007386 | 0.007765 | 2.037714 | 1.799202 | 57.812117 | 1.955 | 1.939167 | 1.96 | 1.803334 | 2.116667 |
NVDA | 2004-02-23 | 2.008333 | 2.011667 | 1.915 | 1.941667 | 1.781095 | 85,333,200 | 1.969167 | 1.977121 | 2.011667 | 1.915 | 1.9685 | 1.919333 | 1.918017 | 0.059844 | 1.951667 | 1.938581 | 1.896466 | 0.096667 | 0.073596 | 0.072609 | 2.082681 | down | 1.951667 | 1.938581 | 0.013087 | 0.008526 | 0.00456 | 2.039022 | 1.799645 | 50.423073 | 1.957917 | 1.939167 | 1.965417 | 1.803334 | 2.18 |
NVDA | 2004-02-24 | 1.908333 | 1.9325 | 1.843333 | 1.864167 | 1.710005 | 70,838,400 | 1.887083 | 1.973144 | 1.973144 | 1.843333 | 1.948667 | 1.912542 | 1.922067 | 0.057883 | 1.938206 | 1.933069 | 1.895199 | 0.098334 | 0.075363 | 0.075182 | 2.082681 | down | 1.938206 | 1.933069 | 0.005137 | 0.007848 | -0.002711 | 2.028308 | 1.796775 | 43.755198 | 1.935417 | 1.939167 | 1.968334 | 1.803334 | 2.2 |
NVDA | 2004-02-25 | 1.875833 | 1.910833 | 1.855 | 1.875 | 1.719941 | 65,251,200 | 1.879167 | 1.930114 | 1.930114 | 1.855 | 1.931 | 1.912 | 1.92465 | 0.058196 | 1.928482 | 1.928767 | 1.894407 | 0.055833 | 0.073968 | 0.073247 | 2.082681 | down | 1.928482 | 1.928767 | -0.000286 | 0.006222 | -0.006507 | 2.028392 | 1.795608 | 44.85297 | 1.932917 | 1.939167 | 1.977084 | 1.80375 | 2.160833 |
NVDA | 2004-02-26 | 1.9025 | 1.905833 | 1.864167 | 1.8875 | 1.731408 | 34,497,600 | 1.89 | 1.90464 | 1.905833 | 1.864167 | 1.916 | 1.912333 | 1.927667 | 0.058027 | 1.922177 | 1.92571 | 1.894136 | 0.041666 | 0.071661 | 0.070089 | 2.082681 | down | 1.922177 | 1.92571 | -0.003534 | 0.004271 | -0.007804 | 2.028388 | 1.796279 | 46.15881 | 1.932917 | 1.932917 | 1.985209 | 1.80375 | 2.191667 |
NVDA | 2004-02-27 | 1.891667 | 1.893333 | 1.825833 | 1.854167 | 1.700832 | 59,554,800 | 1.86625 | 1.89732 | 1.89732 | 1.825833 | 1.8845 | 1.91375 | 1.930717 | 0.056119 | 1.911714 | 1.920411 | 1.892569 | 0.0675 | 0.071364 | 0.06983 | 2.069072 | down | 1.911714 | 1.920411 | -0.008697 | 0.001677 | -0.010374 | 2.025987 | 1.801513 | 43.219808 | 1.924167 | 1.910417 | 1.98625 | 1.80375 | 2.27 |
NVDA | 2004-03-01 | 1.849167 | 1.885 | 1.846667 | 1.881667 | 1.726057 | 50,662,800 | 1.865625 | 1.881785 | 1.885 | 1.846667 | 1.8725 | 1.915125 | 1.93385 | 0.054906 | 1.907091 | 1.917541 | 1.892141 | 0.038333 | 0.069004 | 0.06668 | 2.065874 | down | 1.907091 | 1.917541 | -0.01045 | -0.000748 | -0.009701 | 2.024936 | 1.805314 | 46.2599 | 1.924167 | 1.895 | 1.979792 | 1.821667 | 2.178333 |
NVDA | 2004-03-02 | 1.884167 | 1.8975 | 1.839167 | 1.846667 | 1.693952 | 81,334,800 | 1.866875 | 1.873705 | 1.8975 | 1.839167 | 1.869 | 1.91325 | 1.93695 | 0.056632 | 1.897795 | 1.912291 | 1.890358 | 0.058333 | 0.068242 | 0.065845 | 2.06587 | down | 1.897795 | 1.912291 | -0.014496 | -0.003498 | -0.010998 | 2.026513 | 1.799987 | 43.097194 | 1.924167 | 1.895 | 1.97375 | 1.885834 | 2.166667 |
NVDA | 2004-03-03 | 1.841667 | 1.841667 | 1.7925 | 1.8225 | 1.671783 | 55,249,200 | 1.824584 | 1.87029 | 1.87029 | 1.7925 | 1.8585 | 1.9105 | 1.9388 | 0.059711 | 1.886211 | 1.90564 | 1.887697 | 0.054167 | 0.067237 | 0.064678 | 2.011116 | down | 1.886211 | 1.90564 | -0.019429 | -0.006684 | -0.012745 | 2.029921 | 1.791079 | 41.012191 | 1.904584 | 1.895 | 1.974167 | 1.885834 | 2.228333 |
NVDA | 2004-03-04 | 1.840833 | 1.865833 | 1.825833 | 1.8625 | 1.708475 | 41,335,200 | 1.84875 | 1.847437 | 1.865833 | 1.825833 | 1.8535 | 1.912292 | 1.940933 | 0.057562 | 1.882563 | 1.902444 | 1.886709 | 0.043333 | 0.065529 | 0.062543 | 2.011116 | down | 1.882563 | 1.902444 | -0.019881 | -0.009323 | -0.010558 | 2.027415 | 1.797168 | 45.695128 | 1.902084 | 1.895 | 1.959167 | 1.885834 | 2.186667 |
NVDA | 2004-03-05 | 1.820833 | 1.891667 | 1.814167 | 1.849167 | 1.696245 | 35,488,800 | 1.843959 | 1.848093 | 1.891667 | 1.814167 | 1.8525 | 1.912042 | 1.94275 | 0.057838 | 1.877426 | 1.898498 | 1.885236 | 0.0775 | 0.066384 | 0.064039 | 2.011116 | down | 1.877426 | 1.898498 | -0.021072 | -0.011673 | -0.009399 | 2.027717 | 1.796366 | 44.429007 | 1.8625 | 1.895 | 1.963958 | 1.885834 | 2.135833 |
NVDA | 2004-03-08 | 1.85 | 1.875 | 1.770833 | 1.785 | 1.637384 | 46,516,800 | 1.820208 | 1.846026 | 1.875 | 1.770833 | 1.833167 | 1.906458 | 1.94185 | 0.064416 | 1.863206 | 1.890091 | 1.881306 | 0.104167 | 0.069083 | 0.068052 | 2.011116 | down | 1.863206 | 1.890091 | -0.026884 | -0.014715 | -0.012169 | 2.03529 | 1.777627 | 38.84991 | 1.840833 | 1.899167 | 1.936875 | 1.885834 | 2.146667 |
NVDA | 2004-03-09 | 1.8 | 1.801667 | 1.7425 | 1.7725 | 1.625918 | 37,123,200 | 1.779167 | 1.833117 | 1.833117 | 1.7425 | 1.818333 | 1.900917 | 1.940967 | 0.070946 | 1.849251 | 1.88138 | 1.877039 | 0.059167 | 0.068375 | 0.067163 | 1.973573 | down | 1.849251 | 1.88138 | -0.032129 | -0.018198 | -0.013931 | 2.04281 | 1.759024 | 37.852721 | 1.824167 | 1.885 | 1.946458 | 1.885834 | 2.034167 |
NVDA | 2004-03-10 | 1.784167 | 1.803333 | 1.734167 | 1.746667 | 1.602221 | 48,169,200 | 1.767084 | 1.806142 | 1.806142 | 1.734167 | 1.803167 | 1.890625 | 1.938 | 0.07768 | 1.833469 | 1.871401 | 1.871926 | 0.069166 | 0.068431 | 0.067363 | 1.97084 | down | 1.833469 | 1.871401 | -0.037932 | -0.022145 | -0.015787 | 2.045984 | 1.735266 | 35.807186 | 1.815834 | 1.880834 | 1.94625 | 1.885834 | 1.9675 |
NVDA | 2004-03-11 | 1.723333 | 1.785 | 1.723333 | 1.733333 | 1.58999 | 52,687,200 | 1.74125 | 1.786613 | 1.786613 | 1.723333 | 1.777333 | 1.87625 | 1.933167 | 0.078908 | 1.818064 | 1.861174 | 1.866491 | 0.061667 | 0.067948 | 0.066794 | 1.954548 | down | 1.818064 | 1.861174 | -0.043111 | -0.026338 | -0.016772 | 2.034066 | 1.718435 | 34.762954 | 1.810417 | 1.875417 | 1.935 | 1.885834 | 1.965 |
NVDA | 2004-03-12 | 1.756667 | 1.791667 | 1.7375 | 1.77 | 1.623625 | 37,795,200 | 1.763958 | 1.763931 | 1.791667 | 1.7375 | 1.7615 | 1.86675 | 1.928983 | 0.079727 | 1.810669 | 1.854421 | 1.862707 | 0.058334 | 0.067262 | 0.065948 | 1.954548 | down | 1.810669 | 1.854421 | -0.043751 | -0.029821 | -0.013931 | 2.026205 | 1.707296 | 39.949112 | 1.810417 | 1.875417 | 1.9225 | 1.885834 | 1.881667 |
NVDA | 2004-03-15 | 1.759167 | 1.766667 | 1.719167 | 1.73 | 1.586933 | 42,122,400 | 1.74375 | 1.763945 | 1.766667 | 1.719167 | 1.7505 | 1.856167 | 1.924917 | 0.083231 | 1.798259 | 1.845204 | 1.857503 | 0.050833 | 0.066088 | 0.064436 | 1.936226 | down | 1.798259 | 1.845204 | -0.046946 | -0.033246 | -0.0137 | 2.022628 | 1.689705 | 36.536782 | 1.805417 | 1.873334 | 1.9225 | 1.885834 | 1.884167 |
NVDA | 2004-03-16 | 1.751667 | 1.8125 | 1.74 | 1.804167 | 1.654966 | 59,750,400 | 1.777084 | 1.753848 | 1.8125 | 1.74 | 1.756833 | 1.848208 | 1.922533 | 0.079991 | 1.799168 | 1.842164 | 1.855411 | 0.0825 | 0.06726 | 0.066243 | 1.936226 | down | 1.799168 | 1.842164 | -0.042997 | -0.035196 | -0.007801 | 2.00819 | 1.688226 | 45.783922 | 1.805417 | 1.873334 | 1.918334 | 1.885834 | 1.895 |
NVDA | 2004-03-17 | 1.833333 | 1.865833 | 1.825833 | 1.848333 | 1.69548 | 52,459,200 | 1.843333 | 1.765466 | 1.865833 | 1.765466 | 1.777167 | 1.842458 | 1.919783 | 0.075274 | 1.806731 | 1.842621 | 1.855134 | 0.061666 | 0.066861 | 0.065785 | 1.936226 | down | 1.806731 | 1.842621 | -0.03589 | -0.035335 | -0.000555 | 1.993007 | 1.69191 | 50.417103 | 1.805417 | 1.873334 | 1.905834 | 1.890834 | 1.936667 |
NVDA | 2004-03-18 | 1.838333 | 1.891667 | 1.833333 | 1.869167 | 1.714591 | 52,804,800 | 1.858125 | 1.804399 | 1.891667 | 1.804399 | 1.804333 | 1.837792 | 1.915833 | 0.07016 | 1.816337 | 1.844588 | 1.855684 | 0.058334 | 0.066252 | 0.06504 | 1.936226 | down | 1.816337 | 1.844588 | -0.028251 | -0.033918 | 0.005667 | 1.978111 | 1.697472 | 52.480088 | 1.805417 | 1.873334 | 1.908959 | 1.890834 | 1.860833 |
NVDA | 2004-03-19 | 1.859167 | 1.878333 | 1.836667 | 1.8475 | 1.694716 | 45,296,400 | 1.855417 | 1.831262 | 1.878333 | 1.831262 | 1.819833 | 1.829583 | 1.911083 | 0.057142 | 1.821131 | 1.844803 | 1.855363 | 0.041666 | 0.064496 | 0.062703 | 1.936226 | down | 1.821131 | 1.844803 | -0.023672 | -0.031869 | 0.008197 | 1.943868 | 1.715299 | 50.143462 | 1.805417 | 1.870834 | 1.939375 | 1.890834 | 1.845 |
NVDA | 2004-03-22 | 1.819167 | 1.8475 | 1.791667 | 1.833333 | 1.68172 | 57,670,800 | 1.822917 | 1.843339 | 1.8475 | 1.791667 | 1.8405 | 1.824167 | 1.9059 | 0.050734 | 1.823008 | 1.843954 | 1.854499 | 0.055833 | 0.063877 | 0.062016 | 1.936226 | down | 1.823008 | 1.843954 | -0.020945 | -0.029684 | 0.008739 | 1.925634 | 1.722699 | 48.619177 | 1.805417 | 1.870834 | 1.942709 | 1.890834 | 1.8375 |
NVDA | 2004-03-23 | 1.858333 | 1.878333 | 1.82 | 1.840833 | 1.6886 | 57,603,600 | 1.849375 | 1.833128 | 1.878333 | 1.82 | 1.847833 | 1.823 | 1.900267 | 0.050029 | 1.825751 | 1.843723 | 1.853963 | 0.058333 | 0.063481 | 0.061647 | 1.936226 | down | 1.825751 | 1.843723 | -0.017972 | -0.027342 | 0.00937 | 1.923058 | 1.722942 | 49.49448 | 1.805417 | 1.870834 | 1.942709 | 1.890834 | 1.786667 |
NVDA | 2004-03-24 | 1.8375 | 1.954167 | 1.833333 | 1.923333 | 1.764278 | 78,734,400 | 1.887083 | 1.841251 | 1.954167 | 1.833333 | 1.862833 | 1.825417 | 1.8958 | 0.053705 | 1.840763 | 1.84962 | 1.856684 | 0.120834 | 0.067577 | 0.067566 | 1.936226 | down | 1.840763 | 1.84962 | -0.008856 | -0.023645 | 0.014788 | 1.932827 | 1.718006 | 57.97533 | 1.836667 | 1.870834 | 1.942709 | 1.890834 | 1.71 |
NVDA | 2004-03-25 | 1.945 | 2.045 | 1.941667 | 2.035 | 1.866709 | 99,712,800 | 1.991667 | 1.864167 | 2.045 | 1.864167 | 1.896 | 1.832792 | 1.895783 | 0.070257 | 1.870646 | 1.863352 | 1.863676 | 0.121667 | 0.071441 | 0.072976 | 1.774405 | up | 1.870646 | 1.863352 | 0.007294 | -0.017457 | 0.024751 | 1.973305 | 1.692279 | 66.238976 | 1.882084 | 1.882084 | 1.942917 | 1.890834 | 1.688333 |
NVDA | 2004-03-26 | 2.029167 | 2.060833 | 2.001667 | 2.029167 | 1.861359 | 55,160,400 | 2.030209 | 1.927917 | 2.060833 | 1.927917 | 1.932333 | 1.841542 | 1.89595 | 0.082831 | 1.895034 | 1.875634 | 1.870166 | 0.059166 | 0.070564 | 0.071595 | 1.816465 | up | 1.895034 | 1.875634 | 0.0194 | -0.010085 | 0.029485 | 2.007204 | 1.67588 | 65.514281 | 1.900417 | 1.89 | 1.95375 | 1.890834 | 1.795833 |
NVDA | 2004-03-29 | 2.058333 | 2.144167 | 2.054167 | 2.116667 | 1.941623 | 98,576,400 | 2.093334 | 1.979063 | 2.144167 | 1.979063 | 1.989 | 1.853292 | 1.8978 | 0.103028 | 1.929131 | 1.893488 | 1.879833 | 0.115 | 0.073738 | 0.075936 | 1.87136 | up | 1.929131 | 1.893488 | 0.035643 | -0.00094 | 0.036583 | 2.059348 | 1.647235 | 70.693926 | 1.967917 | 1.931667 | 1.947083 | 1.890834 | 1.810833 |
NVDA | 2004-03-30 | 2.1025 | 2.19 | 2.100833 | 2.18 | 1.999719 | 72,495,600 | 2.143333 | 2.036198 | 2.19 | 2.036198 | 2.056833 | 1.869958 | 1.9003 | 0.126245 | 1.967726 | 1.914712 | 1.891604 | 0.089167 | 0.07484 | 0.077259 | 1.91364 | up | 1.967726 | 1.914712 | 0.053015 | 0.009851 | 0.043164 | 2.122449 | 1.617467 | 73.765368 | 1.990834 | 1.954584 | 1.948542 | 1.890834 | 1.825833 |
NVDA | 2004-03-31 | 2.190833 | 2.223333 | 2.179167 | 2.2 | 2.018065 | 60,475,200 | 2.198333 | 2.089766 | 2.223333 | 2.089766 | 2.112167 | 1.888833 | 1.90205 | 0.145525 | 2.003461 | 1.935844 | 1.903698 | 0.044166 | 0.072649 | 0.073949 | 1.979402 | up | 2.003461 | 1.935844 | 0.067617 | 0.021404 | 0.046213 | 2.179882 | 1.597784 | 74.668257 | 2.0075 | 1.97125 | 1.937292 | 1.890834 | 1.84 |
NVDA | 2004-04-01 | 2.2025 | 2.2475 | 2.105833 | 2.160833 | 1.982137 | 131,950,800 | 2.179167 | 2.144049 | 2.2475 | 2.105833 | 2.137333 | 1.90375 | 1.904967 | 0.157482 | 2.027672 | 1.95251 | 1.913782 | 0.141667 | 0.077579 | 0.080721 | 1.979402 | up | 2.027672 | 1.95251 | 0.075162 | 0.032156 | 0.043006 | 2.218714 | 1.588786 | 69.61537 | 2.019584 | 1.983334 | 1.936042 | 1.890834 | 1.768333 |
NVDA | 2004-04-02 | 2.208333 | 2.2225 | 2.141667 | 2.191667 | 2.010421 | 64,974,000 | 2.191042 | 2.161608 | 2.2225 | 2.141667 | 2.169833 | 1.920875 | 1.909433 | 0.169405 | 2.052902 | 1.970225 | 1.924679 | 0.080833 | 0.077812 | 0.080732 | 1.979402 | up | 2.052902 | 1.970225 | 0.082677 | 0.04226 | 0.040417 | 2.259685 | 1.582065 | 71.264004 | 2.03375 | 1.983334 | 1.932917 | 1.907084 | 1.811667 |
NVDA | 2004-04-05 | 2.18 | 2.279167 | 2.18 | 2.27 | 2.082277 | 57,674,400 | 2.227292 | 2.176325 | 2.279167 | 2.176325 | 2.2005 | 1.945125 | 1.91635 | 0.183091 | 2.086302 | 1.992431 | 1.938221 | 0.099167 | 0.079337 | 0.082576 | 1.981856 | up | 2.086302 | 1.992431 | 0.093871 | 0.052582 | 0.041289 | 2.311308 | 1.578942 | 74.978374 | 2.05625 | 1.999167 | 1.917292 | 1.909167 | 1.786667 |
NVDA | 2004-04-06 | 2.225 | 2.240833 | 2.166667 | 2.178333 | 1.99819 | 62,409,600 | 2.202708 | 2.201808 | 2.240833 | 2.166667 | 2.200167 | 1.965417 | 1.919917 | 0.185427 | 2.10046 | 2.006201 | 1.947637 | 0.103333 | 0.081051 | 0.084652 | 1.981856 | up | 2.10046 | 2.006201 | 0.094259 | 0.060918 | 0.033341 | 2.33627 | 1.594563 | 64.475532 | 2.110417 | 1.999167 | 1.909583 | 1.909167 | 1.7925 |
NVDA | 2004-04-07 | 2.195 | 2.195833 | 2.128333 | 2.166667 | 1.987488 | 44,786,400 | 2.171458 | 2.202258 | 2.202258 | 2.128333 | 2.1935 | 1.986417 | 1.925533 | 0.183118 | 2.110646 | 2.018088 | 1.956227 | 0.0675 | 0.080083 | 0.082936 | 1.981856 | up | 2.110646 | 2.018088 | 0.092558 | 0.067246 | 0.025313 | 2.352652 | 1.620181 | 63.261023 | 2.140417 | 1.999167 | 1.909583 | 1.909167 | 1.7925 |
NVDA | 2004-04-08 | 2.215 | 2.25 | 2.198333 | 2.228333 | 2.044055 | 44,709,600 | 2.222917 | 2.186858 | 2.25 | 2.186858 | 2.207 | 2.011167 | 1.932483 | 0.180544 | 2.128752 | 2.033661 | 1.966898 | 0.083333 | 0.080315 | 0.082976 | 1.981856 | up | 2.128752 | 2.033661 | 0.09509 | 0.072815 | 0.022276 | 2.372256 | 1.650078 | 66.819004 | 2.166667 | 1.999167 | 1.899792 | 1.91 | 1.764167 |
NVDA | 2004-04-12 | 2.245833 | 2.255833 | 2.173333 | 2.186667 | 2.005835 | 44,378,400 | 2.215417 | 2.204887 | 2.255833 | 2.173333 | 2.206 | 2.032 | 1.9397 | 0.175212 | 2.137662 | 2.044995 | 1.975516 | 0.0825 | 0.080471 | 0.082928 | 1.981856 | up | 2.137662 | 2.044995 | 0.092667 | 0.076785 | 0.015882 | 2.382425 | 1.681575 | 62.420316 | 2.19 | 1.999167 | 1.898542 | 1.925 | 1.7925 |
NVDA | 2004-04-13 | 2.206667 | 2.208333 | 2.125 | 2.135833 | 1.959204 | 44,270,400 | 2.168958 | 2.210152 | 2.210152 | 2.125 | 2.179167 | 2.052292 | 1.945333 | 0.161348 | 2.13738 | 2.051724 | 1.981803 | 0.083333 | 0.080676 | 0.082969 | 1.981856 | up | 2.13738 | 2.051724 | 0.085657 | 0.078559 | 0.007097 | 2.374988 | 1.729596 | 57.451196 | 2.1925 | 1.999167 | 1.87875 | 1.934584 | 1.788333 |
NVDA | 2004-04-14 | 2.125 | 2.186667 | 2.100833 | 2.146667 | 1.969143 | 51,201,600 | 2.139792 | 2.189555 | 2.189555 | 2.100833 | 2.172833 | 2.069417 | 1.950583 | 0.151502 | 2.138809 | 2.058757 | 1.988268 | 0.085834 | 0.081044 | 0.083255 | 1.981856 | up | 2.138809 | 2.058757 | 0.080052 | 0.078858 | 0.001194 | 2.372421 | 1.766412 | 58.214674 | 2.19 | 1.999167 | 1.87 | 1.934584 | 1.7625 |
NVDA | 2004-04-15 | 2.1175 | 2.126667 | 2.025 | 2.034167 | 1.865946 | 82,808,400 | 2.075834 | 2.164673 | 2.164673 | 2.025 | 2.146333 | 2.078708 | 1.953717 | 0.142671 | 2.12271 | 2.056935 | 1.990068 | 0.121667 | 0.083946 | 0.087097 | 1.981856 | up | 2.12271 | 2.056935 | 0.065775 | 0.076241 | -0.010466 | 2.36405 | 1.793367 | 48.485622 | 2.152084 | 1.999167 | 1.854583 | 1.949584 | 1.766667 |
NVDA | 2004-04-16 | 2.025833 | 2.026667 | 1.963333 | 1.9675 | 1.804792 | 65,486,400 | 1.995833 | 2.120253 | 2.120253 | 1.963333 | 2.094167 | 2.083625 | 1.956533 | 0.136636 | 2.098832 | 2.05031 | 1.989183 | 0.070834 | 0.083009 | 0.08547 | 2.251411 | down | 2.098832 | 2.05031 | 0.048521 | 0.070697 | -0.022176 | 2.356898 | 1.810352 | 43.812772 | 2.12125 | 1.999167 | 1.848334 | 1.945417 | 1.760833 |
NVDA | 2004-04-19 | 1.965833 | 1.979167 | 1.93 | 1.965 | 1.802499 | 52,280,400 | 1.96 | 2.058043 | 2.058043 | 1.93 | 2.049833 | 2.0895 | 1.95875 | 0.128216 | 2.078242 | 2.043991 | 1.988235 | 0.049167 | 0.080592 | 0.08184 | 2.200103 | down | 2.078242 | 2.043991 | 0.034251 | 0.063408 | -0.029157 | 2.345932 | 1.833068 | 43.642909 | 2.092917 | 1.999167 | 1.842917 | 1.94 | 1.8375 |
NVDA | 2004-04-20 | 1.97 | 1.991667 | 1.880833 | 1.881667 | 1.726057 | 51,380,400 | 1.931042 | 2.009022 | 2.009022 | 1.880833 | 1.999 | 2.091917 | 1.95845 | 0.123502 | 2.048 | 2.031967 | 1.984056 | 0.110834 | 0.082752 | 0.084739 | 2.190468 | down | 2.048 | 2.031967 | 0.016033 | 0.053933 | -0.0379 | 2.338921 | 1.844912 | 38.311021 | 2.068333 | 1.999167 | 1.842917 | 1.94 | 1.875 |
NVDA | 2004-04-21 | 1.889167 | 1.95 | 1.87 | 1.884167 | 1.728351 | 68,881,200 | 1.898334 | 1.970032 | 1.970032 | 1.87 | 1.9465 | 2.094083 | 1.958467 | 0.119169 | 2.022795 | 2.021019 | 1.980139 | 0.08 | 0.082555 | 0.084265 | 2.162796 | down | 2.022795 | 2.021019 | 0.001776 | 0.043502 | -0.041726 | 2.332422 | 1.855744 | 38.553555 | 2.062917 | 2.009584 | 1.839375 | 1.937917 | 1.880833 |
NVDA | 2004-04-22 | 1.866667 | 1.926667 | 1.8275 | 1.895 | 1.738288 | 69,552,000 | 1.878959 | 1.934183 | 1.934183 | 1.8275 | 1.918667 | 2.092667 | 1.957317 | 0.121453 | 2.003134 | 2.011684 | 1.9768 | 0.099167 | 0.083742 | 0.085756 | 2.13435 | down | 2.003134 | 2.011684 | -0.00855 | 0.033091 | -0.041641 | 2.335572 | 1.849761 | 39.660583 | 2.041667 | 2.035417 | 1.839375 | 1.937917 | 1.954167 |
NVDA | 2004-04-23 | 1.918333 | 1.969167 | 1.9125 | 1.936667 | 1.776509 | 44,392,800 | 1.934167 | 1.906571 | 1.969167 | 1.906571 | 1.9125 | 2.08775 | 1.955633 | 0.125822 | 1.992908 | 2.006127 | 1.975226 | 0.074167 | 0.083058 | 0.084597 | 2.13435 | down | 1.992908 | 2.006127 | -0.013219 | 0.023829 | -0.037048 | 2.339394 | 1.836107 | 43.850775 | 2.017917 | 2.035417 | 1.839375 | 1.937917 | 1.9525 |
NVDA | 2004-04-26 | 1.940833 | 1.949167 | 1.855833 | 1.860833 | 1.706947 | 42,991,200 | 1.901667 | 1.920369 | 1.949167 | 1.855833 | 1.891667 | 2.079333 | 1.95365 | 0.135226 | 1.972589 | 1.995365 | 1.97074 | 0.093334 | 0.083792 | 0.08547 | 2.13435 | down | 1.972589 | 1.995365 | -0.022776 | 0.014508 | -0.037284 | 2.349785 | 1.808882 | 38.597305 | 2.007084 | 2.035417 | 1.839375 | 1.937917 | 1.9375 |
NVDA | 2004-04-27 | 1.8825 | 1.9325 | 1.838333 | 1.845 | 1.692423 | 49,456,800 | 1.874583 | 1.911018 | 1.9325 | 1.838333 | 1.884333 | 2.06575 | 1.951717 | 0.144598 | 1.95296 | 1.984227 | 1.965809 | 0.094167 | 0.084533 | 0.08634 | 2.13435 | down | 1.95296 | 1.984227 | -0.031267 | 0.005353 | -0.03662 | 2.354946 | 1.776554 | 37.584873 | 1.977084 | 2.035417 | 1.838125 | 1.937917 | 1.844167 |
NVDA | 2004-04-28 | 1.845833 | 1.874167 | 1.823333 | 1.8375 | 1.685543 | 46,876,800 | 1.845208 | 1.8928 | 1.8928 | 1.823333 | 1.875 | 2.048625 | 1.9492 | 0.150515 | 1.935197 | 1.973358 | 1.960777 | 0.050834 | 0.082126 | 0.08279 | 2.097119 | down | 1.935197 | 1.973358 | -0.038161 | -0.00335 | -0.034812 | 2.349656 | 1.747595 | 37.088587 | 1.925 | 2.049584 | 1.838125 | 1.937917 | 1.825833 |
NVDA | 2004-04-29 | 1.826667 | 1.839167 | 1.7625 | 1.786667 | 1.638914 | 64,504,800 | 1.80375 | 1.869004 | 1.869004 | 1.7625 | 1.853333 | 2.027958 | 1.945667 | 0.156879 | 1.912346 | 1.959529 | 1.953949 | 0.076667 | 0.081736 | 0.082177 | 2.047365 | down | 1.912346 | 1.959529 | -0.047183 | -0.012116 | -0.035067 | 2.341716 | 1.714201 | 33.828215 | 1.877084 | 2.020834 | 1.838125 | 1.937917 | 1.87 |
NVDA | 2004-04-30 | 1.776667 | 1.7875 | 1.703333 | 1.71 | 1.568587 | 51,292,800 | 1.744375 | 1.836377 | 1.836377 | 1.703333 | 1.808 | 2.005417 | 1.940617 | 0.168724 | 1.881216 | 1.941045 | 1.944383 | 0.084167 | 0.08191 | 0.082376 | 1.992545 | down | 1.881216 | 1.941045 | -0.059829 | -0.021659 | -0.038171 | 2.342864 | 1.667969 | 29.601628 | 1.8475 | 1.99125 | 1.85375 | 1.937917 | 1.836667 |
NVDA | 2004-05-03 | 1.728333 | 1.745833 | 1.658333 | 1.688333 | 1.548712 | 61,066,800 | 1.705208 | 1.790376 | 1.790376 | 1.658333 | 1.7735 | 1.98025 | 1.93415 | 0.176825 | 1.851542 | 1.922326 | 1.934342 | 0.0875 | 0.082309 | 0.082889 | 1.950749 | down | 1.851542 | 1.922326 | -0.070784 | -0.031484 | -0.0393 | 2.333899 | 1.626601 | 28.517219 | 1.81375 | 1.96875 | 1.882084 | 1.937917 | 1.750833 |
NVDA | 2004-05-04 | 1.7125 | 1.8175 | 1.708333 | 1.795833 | 1.647321 | 77,238,000 | 1.758542 | 1.747792 | 1.8175 | 1.708333 | 1.763667 | 1.956542 | 1.931233 | 0.167471 | 1.842971 | 1.912956 | 1.92891 | 0.129167 | 0.085656 | 0.087516 | 1.950749 | down | 1.842971 | 1.912956 | -0.069985 | -0.039184 | -0.030801 | 2.291484 | 1.621599 | 40.218616 | 1.81375 | 1.96875 | 1.895208 | 1.937917 | 1.733333 |
NVDA | 2004-05-05 | 1.7975 | 1.826667 | 1.7825 | 1.810833 | 1.661081 | 46,428,000 | 1.804375 | 1.753167 | 1.826667 | 1.753167 | 1.758333 | 1.938167 | 1.930167 | 0.161925 | 1.838027 | 1.905391 | 1.924279 | 0.044167 | 0.082693 | 0.083182 | 1.950749 | down | 1.838027 | 1.905391 | -0.067365 | -0.04482 | -0.022544 | 2.262016 | 1.614317 | 41.653828 | 1.81375 | 1.96875 | 1.949792 | 1.931667 | 1.679167 |
NVDA | 2004-05-06 | 1.7925 | 1.84 | 1.754167 | 1.825833 | 1.674841 | 71,134,800 | 1.803125 | 1.778771 | 1.84 | 1.754167 | 1.766166 | 1.921125 | 1.929183 | 0.15437 | 1.836151 | 1.899498 | 1.920419 | 0.085833 | 0.082917 | 0.083447 | 1.950749 | down | 1.836151 | 1.899498 | -0.063347 | -0.048526 | -0.014822 | 2.229864 | 1.612386 | 43.124316 | 1.80375 | 1.96875 | 1.972709 | 1.954584 | 1.704167 |
NVDA | 2004-05-07 | 1.879167 | 1.914167 | 1.83 | 1.84 | 1.687836 | 95,677,200 | 1.865834 | 1.790948 | 1.914167 | 1.790948 | 1.792166 | 1.901708 | 1.928233 | 0.137158 | 1.836743 | 1.895091 | 1.917265 | 0.088334 | 0.083304 | 0.083935 | 1.950749 | down | 1.836743 | 1.895091 | -0.058348 | -0.05049 | -0.007858 | 2.176025 | 1.627392 | 44.545841 | 1.795417 | 1.96875 | 1.989375 | 1.97125 | 1.6775 |
NVDA | 2004-05-10 | 1.790833 | 1.81 | 1.729167 | 1.768333 | 1.622095 | 66,907,200 | 1.774583 | 1.828391 | 1.828391 | 1.729167 | 1.808166 | 1.880792 | 1.926517 | 0.122533 | 1.826218 | 1.885701 | 1.911425 | 0.110833 | 0.08527 | 0.086625 | 1.950749 | down | 1.826218 | 1.885701 | -0.059483 | -0.052289 | -0.007194 | 2.125857 | 1.635726 | 39.207319 | 1.78625 | 1.96875 | 2.001459 | 1.983334 | 1.644167 |
NVDA | 2004-05-11 | 1.790833 | 1.829167 | 1.783333 | 1.811667 | 1.661846 | 39,993,600 | 1.80375 | 1.801487 | 1.829167 | 1.783333 | 1.811333 | 1.864583 | 1.925117 | 0.107544 | 1.82398 | 1.880217 | 1.907513 | 0.060834 | 0.083525 | 0.084046 | 1.950749 | down | 1.82398 | 1.880217 | -0.056238 | -0.053079 | -0.003159 | 2.079672 | 1.649495 | 43.608053 | 1.78625 | 1.96875 | 2.008542 | 1.983334 | 1.646667 |
NVDA | 2004-05-12 | 1.801667 | 1.804167 | 1.724167 | 1.786667 | 1.638914 | 48,232,800 | 1.779167 | 1.802618 | 1.804167 | 1.724167 | 1.8065 | 1.846583 | 1.923917 | 0.085769 | 1.818239 | 1.873288 | 1.902773 | 0.0875 | 0.083809 | 0.084391 | 1.950749 | down | 1.818239 | 1.873288 | -0.055048 | -0.053473 | -0.001576 | 2.018121 | 1.675046 | 41.731199 | 1.78625 | 1.957083 | 2.027709 | 1.999167 | 1.6175 |
NVDA | 2004-05-13 | 1.771667 | 1.825 | 1.766667 | 1.7925 | 1.644264 | 34,795,200 | 1.788959 | 1.790893 | 1.825 | 1.766667 | 1.799833 | 1.8345 | 1.923317 | 0.074193 | 1.814279 | 1.867304 | 1.898449 | 0.058333 | 0.081989 | 0.081786 | 1.950749 | down | 1.814279 | 1.867304 | -0.053024 | -0.053383 | 0.000359 | 1.982886 | 1.686114 | 42.354597 | 1.78625 | 1.957083 | 2.054792 | 1.999167 | 1.663333 |
NVDA | 2004-05-14 | 1.8 | 1.831667 | 1.783333 | 1.7925 | 1.644264 | 45,900,000 | 1.801875 | 1.789926 | 1.831667 | 1.783333 | 1.790333 | 1.82575 | 1.921917 | 0.067719 | 1.810929 | 1.861763 | 1.894294 | 0.048334 | 0.079585 | 0.07844 | 1.950749 | down | 1.810929 | 1.861763 | -0.050834 | -0.052873 | 0.002039 | 1.961187 | 1.690313 | 42.354597 | 1.81125 | 1.957083 | 2.069792 | 1.999167 | 1.691667 |
NVDA | 2004-05-17 | 1.766667 | 1.79 | 1.7375 | 1.764167 | 1.618274 | 30,834,000 | 1.764584 | 1.7959 | 1.7959 | 1.7375 | 1.7895 | 1.815708 | 1.920217 | 0.060487 | 1.803735 | 1.854533 | 1.889191 | 0.055 | 0.077829 | 0.076096 | 1.950749 | down | 1.803735 | 1.854533 | -0.050799 | -0.052458 | 0.00166 | 1.936683 | 1.694733 | 39.947002 | 1.819167 | 1.957083 | 2.082917 | 1.999167 | 1.676667 |
NVDA | 2004-05-18 | 1.78 | 1.813333 | 1.773333 | 1.7925 | 1.644264 | 20,442,000 | 1.789792 | 1.780242 | 1.813333 | 1.773333 | 1.785667 | 1.81125 | 1.920367 | 0.058627 | 1.802006 | 1.849938 | 1.885399 | 0.049166 | 0.075782 | 0.073403 | 1.950749 | down | 1.802006 | 1.849938 | -0.047932 | -0.051553 | 0.003621 | 1.928505 | 1.693995 | 43.411164 | 1.819167 | 1.933333 | 2.094584 | 1.999167 | 1.6875 |
NVDA | 2004-05-19 | 1.8325 | 1.858333 | 1.779167 | 1.788333 | 1.640442 | 49,827,600 | 1.814583 | 1.785017 | 1.858333 | 1.779167 | 1.786 | 1.806458 | 1.920683 | 0.056221 | 1.799903 | 1.845375 | 1.881593 | 0.079166 | 0.076023 | 0.07398 | 1.950749 | down | 1.799903 | 1.845375 | -0.045472 | -0.050337 | 0.004865 | 1.918901 | 1.694016 | 43.01813 | 1.819167 | 1.9225 | 2.095834 | 1.999167 | 1.673333 |
NVDA | 2004-05-20 | 1.785 | 1.815 | 1.753333 | 1.7625 | 1.616745 | 42,148,800 | 1.778958 | 1.7998 | 1.815 | 1.753333 | 1.78 | 1.799833 | 1.921 | 0.05295 | 1.794148 | 1.839236 | 1.876923 | 0.061667 | 0.074998 | 0.072748 | 1.950749 | down | 1.794148 | 1.839236 | -0.045088 | -0.049287 | 0.004199 | 1.905733 | 1.693933 | 40.566085 | 1.79125 | 1.8925 | 2.094584 | 1.999167 | 1.730833 |
NVDA | 2004-05-21 | 1.783333 | 1.785833 | 1.7425 | 1.766667 | 1.620568 | 28,209,600 | 1.769583 | 1.789379 | 1.789379 | 1.7425 | 1.774833 | 1.791333 | 1.921667 | 0.042428 | 1.78992 | 1.83386 | 1.872599 | 0.043333 | 0.072736 | 0.069807 | 1.950749 | down | 1.78992 | 1.83386 | -0.04394 | -0.048218 | 0.004278 | 1.876188 | 1.706478 | 41.148812 | 1.79125 | 1.8425 | 2.075625 | 1.999167 | 1.705833 |
NVDA | 2004-05-24 | 1.763333 | 1.780833 | 1.74 | 1.760833 | 1.615216 | 30,162,000 | 1.76125 | 1.779481 | 1.780833 | 1.74 | 1.774167 | 1.786333 | 1.921483 | 0.039605 | 1.785445 | 1.828451 | 1.868216 | 0.040833 | 0.070457 | 0.066909 | 1.950749 | down | 1.785445 | 1.828451 | -0.043006 | -0.047175 | 0.00417 | 1.865543 | 1.707124 | 40.549376 | 1.79125 | 1.825 | 2.060209 | 1.999167 | 1.6275 |
NVDA | 2004-05-25 | 1.768333 | 1.845833 | 1.7325 | 1.8375 | 1.685543 | 68,126,400 | 1.796041 | 1.770365 | 1.845833 | 1.7325 | 1.783167 | 1.785958 | 1.923633 | 0.039052 | 1.793454 | 1.829121 | 1.867011 | 0.113333 | 0.07352 | 0.071552 | 1.950749 | down | 1.793454 | 1.829121 | -0.035667 | -0.044874 | 0.009206 | 1.864061 | 1.707855 | 50.710985 | 1.795417 | 1.825 | 2.046042 | 1.999167 | 1.605 |
NVDA | 2004-05-26 | 1.8375 | 1.9 | 1.826667 | 1.875 | 1.719941 | 52,456,800 | 1.859792 | 1.783203 | 1.9 | 1.783203 | 1.8005 | 1.787833 | 1.92505 | 0.042412 | 1.805999 | 1.83252 | 1.867325 | 0.073333 | 0.073507 | 0.07173 | 1.950749 | down | 1.805999 | 1.83252 | -0.02652 | -0.041203 | 0.014683 | 1.872658 | 1.703009 | 54.782191 | 1.81625 | 1.81375 | 2.03375 | 1.999167 | 1.510833 |
NVDA | 2004-05-27 | 1.905833 | 1.934167 | 1.878333 | 1.880833 | 1.725292 | 55,654,800 | 1.899792 | 1.821498 | 1.934167 | 1.821498 | 1.824167 | 1.792542 | 1.9257 | 0.047229 | 1.817512 | 1.836098 | 1.867854 | 0.059167 | 0.072482 | 0.070474 | 1.950749 | down | 1.817512 | 1.836098 | -0.018586 | -0.03668 | 0.018093 | 1.887 | 1.698083 | 55.399297 | 1.833334 | 1.81375 | 2.03625 | 1.999167 | 1.518333 |
NVDA | 2004-05-28 | 1.904167 | 1.965 | 1.889167 | 1.954167 | 1.792561 | 63,798,000 | 1.928125 | 1.860645 | 1.965 | 1.860645 | 1.861667 | 1.80475 | 1.9274 | 0.055588 | 1.838536 | 1.844844 | 1.871239 | 0.084167 | 0.073317 | 0.071843 | 1.711555 | up | 1.838536 | 1.844844 | -0.006308 | -0.030605 | 0.024297 | 1.915925 | 1.693574 | 62.355201 | 1.84875 | 1.81375 | 2.038542 | 1.999167 | 1.471667 |
NVDA | 2004-06-01 | 1.920833 | 1.9725 | 1.918333 | 1.9525 | 1.791033 | 31,842,000 | 1.941042 | 1.894385 | 1.9725 | 1.894385 | 1.9 | 1.817958 | 1.9295 | 0.05781 | 1.856069 | 1.852819 | 1.874426 | 0.054167 | 0.071949 | 0.070075 | 1.73519 | up | 1.856069 | 1.852819 | 0.00325 | -0.023834 | 0.027084 | 1.933578 | 1.702338 | 62.118039 | 1.8525 | 1.815417 | 2.026667 | 1.999167 | 1.408333 |
NVDA | 2004-06-02 | 2 | 2.009167 | 1.935833 | 1.9375 | 1.777273 | 64,380,000 | 1.970625 | 1.917713 | 2.009167 | 1.917713 | 1.92 | 1.825042 | 1.931583 | 0.063368 | 1.868597 | 1.859091 | 1.876899 | 0.073334 | 0.072048 | 0.070401 | 1.761296 | up | 1.868597 | 1.859091 | 0.009505 | -0.017166 | 0.026672 | 1.951778 | 1.698305 | 59.909977 | 1.870834 | 1.83375 | 2.02125 | 1.999167 | 1.375833 |
NVDA | 2004-06-03 | 1.938333 | 1.9425 | 1.838333 | 1.844167 | 1.691658 | 70,082,400 | 1.890833 | 1.944169 | 1.944169 | 1.838333 | 1.913833 | 1.826708 | 1.93165 | 0.063413 | 1.864838 | 1.857986 | 1.875616 | 0.104167 | 0.074342 | 0.073778 | 1.761296 | up | 1.864838 | 1.857986 | 0.006852 | -0.012363 | 0.019215 | 1.953535 | 1.699882 | 48.385152 | 1.870834 | 1.83375 | 2.00625 | 1.999167 | 1.373333 |
NVDA | 2004-06-04 | 1.881667 | 1.885833 | 1.824167 | 1.825833 | 1.674841 | 64,960,800 | 1.854375 | 1.917501 | 1.917501 | 1.824167 | 1.902833 | 1.826708 | 1.9297 | 0.063413 | 1.858838 | 1.855604 | 1.873663 | 0.061666 | 0.073437 | 0.072567 | 1.761296 | up | 1.858838 | 1.855604 | 0.003233 | -0.009243 | 0.012477 | 1.953535 | 1.699882 | 46.493111 | 1.870834 | 1.83375 | 1.987292 | 1.999167 | 1.3125 |
NVDA | 2004-06-07 | 1.855833 | 1.890833 | 1.8325 | 1.87 | 1.715355 | 57,195,600 | 1.862292 | 1.885938 | 1.890833 | 1.8325 | 1.886 | 1.828208 | 1.9264 | 0.064095 | 1.860555 | 1.856671 | 1.87352 | 0.065 | 0.072834 | 0.07181 | 1.761296 | up | 1.860555 | 1.856671 | 0.003884 | -0.006618 | 0.010502 | 1.956399 | 1.700018 | 51.421323 | 1.870834 | 1.83375 | 1.948959 | 1.999167 | 1.303333 |
NVDA | 2004-06-08 | 1.859167 | 1.8625 | 1.809167 | 1.836667 | 1.684778 | 61,500,000 | 1.841875 | 1.874115 | 1.874115 | 1.809167 | 1.862833 | 1.831625 | 1.92255 | 0.062538 | 1.85688 | 1.855189 | 1.872075 | 0.060833 | 0.071977 | 0.070712 | 1.761296 | up | 1.85688 | 1.855189 | 0.001691 | -0.004956 | 0.006647 | 1.956701 | 1.706549 | 47.840088 | 1.909167 | 1.83375 | 1.919375 | 1.99125 | 1.265 |
NVDA | 2004-06-09 | 1.8475 | 1.85 | 1.745 | 1.750833 | 1.606043 | 49,833,600 | 1.798333 | 1.857995 | 1.857995 | 1.745 | 1.8255 | 1.828583 | 1.915233 | 0.064991 | 1.840565 | 1.847459 | 1.86732 | 0.105 | 0.074336 | 0.074141 | 2.019923 | down | 1.840565 | 1.847459 | -0.006894 | -0.005344 | -0.00155 | 1.958566 | 1.698601 | 40.096149 | 1.877084 | 1.85875 | 1.89125 | 1.96875 | 1.279167 |
NVDA | 2004-06-10 | 1.779167 | 1.7825 | 1.7175 | 1.733333 | 1.58999 | 56,451,600 | 1.753125 | 1.828164 | 1.828164 | 1.7175 | 1.803333 | 1.825917 | 1.9063 | 0.067834 | 1.824068 | 1.839005 | 1.862066 | 0.065 | 0.073669 | 0.073227 | 1.969681 | down | 1.824068 | 1.839005 | -0.014937 | -0.007262 | -0.007675 | 1.961584 | 1.69025 | 38.719991 | 1.863334 | 1.863334 | 1.89125 | 1.96875 | 1.305 |
NVDA | 2004-06-14 | 1.724167 | 1.724167 | 1.665833 | 1.679167 | 1.540304 | 42,475,200 | 1.698334 | 1.790645 | 1.790645 | 1.665833 | 1.774 | 1.82025 | 1.895883 | 0.075115 | 1.801775 | 1.827165 | 1.854893 | 0.0675 | 0.073228 | 0.072654 | 1.912963 | down | 1.801775 | 1.827165 | -0.02539 | -0.010888 | -0.014502 | 1.97048 | 1.67002 | 34.745037 | 1.8375 | 1.8375 | 1.89125 | 1.96875 | 1.225833 |
NVDA | 2004-06-15 | 1.7075 | 1.73 | 1.688333 | 1.704167 | 1.563236 | 39,458,400 | 1.7075 | 1.744489 | 1.744489 | 1.688333 | 1.740833 | 1.815833 | 1.88675 | 0.079312 | 1.786759 | 1.818054 | 1.848982 | 0.050833 | 0.071629 | 0.070472 | 1.912963 | down | 1.786759 | 1.818054 | -0.031296 | -0.014969 | -0.016326 | 1.974458 | 1.657209 | 37.913106 | 1.8375 | 1.8375 | 1.88625 | 1.96875 | 1.251667 |
NVDA | 2004-06-16 | 1.699167 | 1.71 | 1.670833 | 1.6775 | 1.538774 | 25,257,600 | 1.689375 | 1.725995 | 1.725995 | 1.670833 | 1.709 | 1.8115 | 1.876467 | 0.084483 | 1.76995 | 1.807643 | 1.842257 | 0.039167 | 0.06931 | 0.067342 | 1.892441 | down | 1.76995 | 1.807643 | -0.037693 | -0.019514 | -0.018179 | 1.980465 | 1.642535 | 35.910387 | 1.804167 | 1.8375 | 1.882083 | 1.96875 | 1.218333 |
NVDA | 2004-06-17 | 1.666667 | 1.7075 | 1.635833 | 1.644167 | 1.508198 | 48,237,600 | 1.663542 | 1.707685 | 1.707685 | 1.635833 | 1.687667 | 1.804083 | 1.86395 | 0.09238 | 1.750598 | 1.795533 | 1.834489 | 0.071667 | 0.069478 | 0.067774 | 1.874989 | down | 1.750598 | 1.795533 | -0.044935 | -0.024598 | -0.020337 | 1.988844 | 1.619323 | 33.526407 | 1.763333 | 1.8225 | 1.8775 | 1.96875 | 1.184167 |
NVDA | 2004-06-18 | 1.653333 | 1.6925 | 1.625 | 1.646667 | 1.510491 | 53,433,600 | 1.654375 | 1.685613 | 1.6925 | 1.625 | 1.670334 | 1.797 | 1.853317 | 0.098856 | 1.734609 | 1.784506 | 1.827124 | 0.0675 | 0.069337 | 0.067747 | 1.86199 | down | 1.734609 | 1.784506 | -0.049897 | -0.029658 | -0.020239 | 1.994712 | 1.599289 | 33.880942 | 1.757917 | 1.817084 | 1.8775 | 1.96875 | 1.223333 |
NVDA | 2004-06-21 | 1.649167 | 1.675 | 1.606667 | 1.6175 | 1.483736 | 26,656,800 | 1.637084 | 1.669994 | 1.675 | 1.606667 | 1.658 | 1.78975 | 1.842333 | 0.106538 | 1.716592 | 1.772135 | 1.818903 | 0.068333 | 0.069265 | 0.067805 | 1.84425 | down | 1.716592 | 1.772135 | -0.055543 | -0.034835 | -0.020708 | 2.002826 | 1.576675 | 31.75313 | 1.734584 | 1.807917 | 1.871667 | 1.96875 | 1.1925 |
NVDA | 2004-06-22 | 1.626667 | 1.670833 | 1.615833 | 1.663333 | 1.525779 | 43,030,800 | 1.644167 | 1.653539 | 1.670833 | 1.615833 | 1.649833 | 1.784583 | 1.831033 | 0.11016 | 1.708398 | 1.764076 | 1.812802 | 0.055 | 0.068246 | 0.066525 | 1.842907 | down | 1.708398 | 1.764076 | -0.055678 | -0.039004 | -0.016674 | 2.004904 | 1.564263 | 38.309553 | 1.728334 | 1.807917 | 1.871667 | 1.96875 | 1.270833 |
NVDA | 2004-06-23 | 1.658333 | 1.698333 | 1.654167 | 1.691667 | 1.55177 | 26,466,000 | 1.675625 | 1.648853 | 1.698333 | 1.648853 | 1.652667 | 1.781125 | 1.821133 | 0.112015 | 1.705824 | 1.758712 | 1.808052 | 0.044166 | 0.066526 | 0.064289 | 1.842907 | down | 1.705824 | 1.758712 | -0.052888 | -0.041781 | -0.011107 | 2.005155 | 1.557095 | 42.017997 | 1.694584 | 1.807917 | 1.884167 | 1.96875 | 1.285 |
NVDA | 2004-06-24 | 1.736667 | 1.7425 | 1.664167 | 1.676667 | 1.53801 | 59,065,200 | 1.705 | 1.662239 | 1.7425 | 1.662239 | 1.659167 | 1.773083 | 1.81195 | 0.113518 | 1.701339 | 1.752635 | 1.8029 | 0.078333 | 0.06737 | 0.065693 | 1.842907 | down | 1.701339 | 1.752635 | -0.051296 | -0.043684 | -0.007613 | 2.000119 | 1.546047 | 40.625666 | 1.674584 | 1.807917 | 1.888125 | 1.96875 | 1.301667 |
NVDA | 2004-06-25 | 1.688333 | 1.7075 | 1.668333 | 1.6875 | 1.547948 | 32,912,400 | 1.687917 | 1.68362 | 1.7075 | 1.668333 | 1.667333 | 1.763708 | 1.802767 | 0.112395 | 1.69921 | 1.74781 | 1.798374 | 0.039167 | 0.065355 | 0.063041 | 1.842907 | down | 1.69921 | 1.74781 | -0.048601 | -0.044667 | -0.003933 | 1.988498 | 1.538918 | 42.11742 | 1.674584 | 1.807917 | 1.87625 | 1.96875 | 1.234167 |
NVDA | 2004-06-28 | 1.711667 | 1.7175 | 1.666667 | 1.673333 | 1.534952 | 29,937,600 | 1.692292 | 1.685768 | 1.7175 | 1.666667 | 1.6785 | 1.753333 | 1.79555 | 0.110577 | 1.695229 | 1.742293 | 1.793471 | 0.050833 | 0.064318 | 0.06182 | 1.842907 | down | 1.695229 | 1.742293 | -0.047065 | -0.045147 | -0.001918 | 1.974487 | 1.53218 | 40.67805 | 1.674584 | 1.807917 | 1.870834 | 1.96875 | 1.2475 |
NVDA | 2004-06-29 | 1.683333 | 1.733333 | 1.676667 | 1.730833 | 1.587697 | 36,385,200 | 1.706042 | 1.68903 | 1.733333 | 1.676667 | 1.692 | 1.742167 | 1.790817 | 0.099999 | 1.700706 | 1.741444 | 1.791014 | 0.06 | 0.064009 | 0.061638 | 1.842907 | down | 1.700706 | 1.741444 | -0.040738 | -0.044265 | 0.003527 | 1.942164 | 1.542169 | 48.387757 | 1.674584 | 1.807917 | 1.841875 | 1.96875 | 1.213333 |
NVDA | 2004-06-30 | 1.685 | 1.7325 | 1.685 | 1.705833 | 1.564764 | 32,926,800 | 1.702083 | 1.697536 | 1.7325 | 1.685 | 1.694833 | 1.729833 | 1.785633 | 0.087067 | 1.701495 | 1.738807 | 1.787674 | 0.0475 | 0.06283 | 0.060224 | 1.842907 | down | 1.701495 | 1.738807 | -0.037312 | -0.042874 | 0.005563 | 1.903967 | 1.555699 | 45.612139 | 1.674584 | 1.807917 | 1.816875 | 1.96875 | 0.785833 |
NVDA | 2004-07-01 | 1.725 | 1.7275 | 1.625 | 1.6275 | 1.492909 | 50,562,000 | 1.67625 | 1.699809 | 1.7275 | 1.625 | 1.685 | 1.714333 | 1.78055 | 0.074894 | 1.690111 | 1.730562 | 1.781392 | 0.1025 | 0.065664 | 0.064452 | 1.842907 | down | 1.690111 | 1.730562 | -0.04045 | -0.042389 | 0.001939 | 1.864122 | 1.564544 | 38.215232 | 1.674584 | 1.807917 | 1.808125 | 1.96875 | 0.820833 |
NVDA | 2004-07-02 | 1.645 | 1.645833 | 1.5925 | 1.605 | 1.47227 | 29,494,800 | 1.622083 | 1.68803 | 1.68803 | 1.5925 | 1.6685 | 1.702375 | 1.774967 | 0.072115 | 1.677017 | 1.721261 | 1.774475 | 0.053333 | 0.064783 | 0.06334 | 1.809186 | down | 1.677017 | 1.721261 | -0.044244 | -0.04276 | -0.001483 | 1.846605 | 1.558145 | 36.389775 | 1.6675 | 1.800834 | 1.810208 | 1.96875 | 0.885833 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.