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 | 2004-07-06 | 1.585833 | 1.6025 | 1.493333 | 1.510833 | 1.38589 | 57,538,800 | 1.548125 | 1.655056 | 1.655056 | 1.493333 | 1.636 | 1.686625 | 1.767283 | 0.077899 | 1.65145 | 1.705674 | 1.764136 | 0.111667 | 0.068132 | 0.068173 | 1.752434 | down | 1.65145 | 1.705674 | -0.054223 | -0.045053 | -0.00917 | 1.842423 | 1.530827 | 29.943137 | 1.617917 | 1.75125 | 1.815 | 1.96875 | 0.86 |
NVDA | 2004-07-07 | 1.53 | 1.561667 | 1.510833 | 1.518333 | 1.392769 | 34,413,600 | 1.530208 | 1.601591 | 1.601591 | 1.510833 | 1.5935 | 1.669042 | 1.758917 | 0.073916 | 1.630971 | 1.691796 | 1.754497 | 0.050834 | 0.066896 | 0.066439 | 1.735566 | down | 1.630971 | 1.691796 | -0.060826 | -0.048207 | -0.012618 | 1.816874 | 1.521209 | 30.991719 | 1.617917 | 1.75125 | 1.823542 | 1.96875 | 0.84 |
NVDA | 2004-07-08 | 1.504167 | 1.529167 | 1.469167 | 1.471667 | 1.349963 | 43,005,600 | 1.493542 | 1.565899 | 1.565899 | 1.469167 | 1.546667 | 1.650792 | 1.751133 | 0.075396 | 1.606462 | 1.675491 | 1.743405 | 0.06 | 0.066404 | 0.065795 | 1.696552 | down | 1.606462 | 1.675491 | -0.069028 | -0.052372 | -0.016657 | 1.801583 | 1.5 | 28.166758 | 1.60125 | 1.739167 | 1.83125 | 1.96875 | 0.875 |
NVDA | 2004-07-09 | 1.47 | 1.471667 | 1.380833 | 1.408333 | 1.291867 | 111,450,000 | 1.432708 | 1.529721 | 1.529721 | 1.380833 | 1.502833 | 1.633667 | 1.7424 | 0.089124 | 1.575981 | 1.655701 | 1.730265 | 0.090834 | 0.068149 | 0.068299 | 1.631146 | down | 1.575981 | 1.655701 | -0.07972 | -0.057841 | -0.021879 | 1.811915 | 1.455419 | 24.855383 | 1.557083 | 1.695 | 1.833958 | 1.96875 | 0.866667 |
NVDA | 2004-07-12 | 1.369167 | 1.408333 | 1.3575 | 1.375833 | 1.262055 | 67,604,400 | 1.377708 | 1.481214 | 1.481214 | 1.3575 | 1.457 | 1.615792 | 1.733167 | 0.102873 | 1.545189 | 1.63497 | 1.716366 | 0.050833 | 0.066912 | 0.066552 | 1.582573 | down | 1.545189 | 1.63497 | -0.089781 | -0.064229 | -0.025552 | 1.821537 | 1.410046 | 23.339079 | 1.545417 | 1.65 | 1.852292 | 1.96875 | 0.914167 |
NVDA | 2004-07-13 | 1.3925 | 1.416667 | 1.358333 | 1.373333 | 1.259761 | 56,710,800 | 1.385208 | 1.429461 | 1.429461 | 1.358333 | 1.4295 | 1.6005 | 1.7249 | 0.114975 | 1.51875 | 1.61559 | 1.702914 | 0.058334 | 0.066299 | 0.06573 | 1.582573 | down | 1.51875 | 1.61559 | -0.09684 | -0.070751 | -0.026089 | 1.83045 | 1.37055 | 23.221724 | 1.545 | 1.624166 | 1.852292 | 1.96875 | 0.975 |
NVDA | 2004-07-14 | 1.325 | 1.361667 | 1.285833 | 1.3125 | 1.203959 | 90,160,800 | 1.32125 | 1.407335 | 1.407335 | 1.285833 | 1.388333 | 1.580917 | 1.71695 | 0.128901 | 1.487019 | 1.593139 | 1.687603 | 0.0875 | 0.067814 | 0.067907 | 1.527472 | down | 1.487019 | 1.593139 | -0.10612 | -0.077825 | -0.028295 | 1.838718 | 1.323115 | 20.518141 | 1.506667 | 1.588333 | 1.852292 | 1.96875 | 0.971667 |
NVDA | 2004-07-15 | 1.325833 | 1.34 | 1.295 | 1.303333 | 1.195551 | 61,135,200 | 1.316042 | 1.364292 | 1.364292 | 1.295 | 1.354666 | 1.562208 | 1.70925 | 0.140753 | 1.45876 | 1.571671 | 1.672534 | 0.045 | 0.066184 | 0.065617 | 1.51435 | down | 1.45876 | 1.571671 | -0.112912 | -0.084842 | -0.028069 | 1.843715 | 1.280702 | 20.137665 | 1.465833 | 1.574167 | 1.852292 | 1.96875 | 1.029167 |
NVDA | 2004-07-16 | 1.343333 | 1.345 | 1.265 | 1.265 | 1.160388 | 46,470,000 | 1.304583 | 1.340167 | 1.345 | 1.265 | 1.326 | 1.54325 | 1.698633 | 0.154041 | 1.42895 | 1.548955 | 1.656552 | 0.08 | 0.067171 | 0.067055 | 1.506165 | down | 1.42895 | 1.548955 | -0.120005 | -0.091875 | -0.02813 | 1.851332 | 1.235168 | 18.585646 | 1.43375 | 1.5575 | 1.871459 | 1.96875 | 1.051667 |
NVDA | 2004-07-19 | 1.268333 | 1.293333 | 1.250833 | 1.279167 | 1.173383 | 46,108,800 | 1.272917 | 1.322375 | 1.322375 | 1.250833 | 1.306667 | 1.524875 | 1.688 | 0.162729 | 1.405907 | 1.528971 | 1.641753 | 0.0425 | 0.065409 | 0.064599 | 1.465881 | down | 1.405907 | 1.528971 | -0.123064 | -0.098113 | -0.024951 | 1.850334 | 1.199416 | 21.008666 | 1.40625 | 1.516667 | 1.867917 | 1.96875 | 1.0125 |
NVDA | 2004-07-20 | 1.278333 | 1.31 | 1.265833 | 1.305 | 1.19708 | 34,154,400 | 1.289792 | 1.297646 | 1.31 | 1.265833 | 1.293 | 1.50925 | 1.677583 | 0.168276 | 1.390383 | 1.51238 | 1.628547 | 0.044167 | 0.063891 | 0.062556 | 1.465881 | down | 1.390383 | 1.51238 | -0.121998 | -0.10289 | -0.019108 | 1.845802 | 1.172698 | 25.370303 | 1.39 | 1.496667 | 1.863334 | 1.96875 | 1.055833 |
NVDA | 2004-07-21 | 1.325 | 1.326667 | 1.221667 | 1.225833 | 1.12446 | 61,341,600 | 1.274792 | 1.293719 | 1.326667 | 1.221667 | 1.275667 | 1.487375 | 1.6653 | 0.175474 | 1.365067 | 1.491155 | 1.612754 | 0.105 | 0.066828 | 0.066801 | 1.465881 | down | 1.365067 | 1.491155 | -0.126087 | -0.107529 | -0.018558 | 1.838323 | 1.136427 | 21.45967 | 1.346667 | 1.482084 | 1.8375 | 1.96875 | 1.058333 |
NVDA | 2004-07-22 | 1.24 | 1.258333 | 1.2 | 1.251667 | 1.148157 | 52,146,000 | 1.2375 | 1.284255 | 1.284255 | 1.2 | 1.265333 | 1.465375 | 1.654967 | 0.176094 | 1.347621 | 1.473415 | 1.598594 | 0.058333 | 0.066221 | 0.065954 | 1.427028 | down | 1.347621 | 1.473415 | -0.125794 | -0.111182 | -0.014612 | 1.817564 | 1.113186 | 25.495528 | 1.308333 | 1.47125 | 1.8375 | 1.96875 | 1.078333 |
NVDA | 2004-07-23 | 1.26 | 1.261667 | 1.21 | 1.218333 | 1.117579 | 37,149,600 | 1.2375 | 1.260878 | 1.261667 | 1.21 | 1.256 | 1.442458 | 1.6431 | 0.176971 | 1.327731 | 1.45452 | 1.583682 | 0.051667 | 0.065181 | 0.064525 | 1.427028 | down | 1.327731 | 1.45452 | -0.126789 | -0.114304 | -0.012486 | 1.796401 | 1.088516 | 23.796368 | 1.308333 | 1.47125 | 1.820833 | 1.96875 | 1.0425 |
NVDA | 2004-07-26 | 1.234167 | 1.245 | 1.1725 | 1.184167 | 1.086239 | 50,320,800 | 1.208959 | 1.249189 | 1.249189 | 1.1725 | 1.237 | 1.417292 | 1.63105 | 0.176077 | 1.305644 | 1.434494 | 1.568014 | 0.0725 | 0.065704 | 0.065323 | 1.404718 | down | 1.305644 | 1.434494 | -0.12885 | -0.117213 | -0.011637 | 1.769446 | 1.065138 | 22.165778 | 1.267084 | 1.4575 | 1.792917 | 1.9575 | 1.038333 |
NVDA | 2004-07-27 | 1.19 | 1.226667 | 1.153333 | 1.223333 | 1.122167 | 78,988,800 | 1.198333 | 1.229074 | 1.229074 | 1.153333 | 1.220667 | 1.394792 | 1.619667 | 0.170293 | 1.292981 | 1.418852 | 1.554498 | 0.073334 | 0.066249 | 0.066124 | 1.388371 | down | 1.292981 | 1.418852 | -0.125871 | -0.118944 | -0.006927 | 1.735378 | 1.054205 | 28.236462 | 1.249166 | 1.447916 | 1.7875 | 1.952084 | 1.058333 |
NVDA | 2004-07-28 | 1.220833 | 1.225 | 1.158333 | 1.1925 | 1.093883 | 50,511,600 | 1.199167 | 1.213703 | 1.225 | 1.158333 | 1.214 | 1.367875 | 1.607667 | 0.156357 | 1.277522 | 1.402085 | 1.540302 | 0.066667 | 0.066279 | 0.066178 | 1.388371 | down | 1.277522 | 1.402085 | -0.124563 | -0.120068 | -0.004495 | 1.68059 | 1.05516 | 26.485161 | 1.249166 | 1.447916 | 1.77125 | 1.93125 | 1.101667 |
NVDA | 2004-07-29 | 1.209167 | 1.301667 | 1.203333 | 1.270833 | 1.165738 | 74,736,000 | 1.24625 | 1.206435 | 1.301667 | 1.203333 | 1.217833 | 1.346125 | 1.5978 | 0.135772 | 1.276493 | 1.392363 | 1.529734 | 0.109167 | 0.069342 | 0.070477 | 1.388371 | down | 1.276493 | 1.392363 | -0.11587 | -0.119229 | 0.003359 | 1.617668 | 1.074582 | 37.15032 | 1.24 | 1.447916 | 1.768125 | 1.93125 | 1.068333 |
NVDA | 2004-07-30 | 1.255 | 1.308333 | 1.2525 | 1.285 | 1.178733 | 40,395,600 | 1.275208 | 1.226342 | 1.308333 | 1.226342 | 1.231167 | 1.329 | 1.58765 | 0.118975 | 1.277802 | 1.38441 | 1.520137 | 0.055833 | 0.068377 | 0.069013 | 1.388371 | down | 1.277802 | 1.38441 | -0.106608 | -0.116705 | 0.010096 | 1.566949 | 1.091051 | 38.877399 | 1.24 | 1.447916 | 1.75125 | 1.93125 | 1.048333 |
NVDA | 2004-08-02 | 1.285833 | 1.306667 | 1.264167 | 1.301667 | 1.194022 | 42,098,400 | 1.289584 | 1.250775 | 1.306667 | 1.250775 | 1.254667 | 1.313833 | 1.577917 | 0.099714 | 1.281473 | 1.378281 | 1.511569 | 0.0425 | 0.066529 | 0.066361 | 1.388371 | down | 1.281473 | 1.378281 | -0.096808 | -0.112725 | 0.015918 | 1.513261 | 1.114406 | 40.93382 | 1.24 | 1.443333 | 1.74125 | 1.93125 | 1.026667 |
NVDA | 2004-08-03 | 1.3075 | 1.308333 | 1.224167 | 1.234167 | 1.132104 | 74,154,000 | 1.268542 | 1.270179 | 1.308333 | 1.224167 | 1.256833 | 1.3 | 1.56735 | 0.089626 | 1.274195 | 1.367606 | 1.500691 | 0.084166 | 0.067789 | 0.068142 | 1.388371 | down | 1.274195 | 1.367606 | -0.09341 | -0.108862 | 0.015452 | 1.479253 | 1.120747 | 35.695892 | 1.230833 | 1.443333 | 1.74125 | 1.9075 | 1.129167 |
NVDA | 2004-08-04 | 1.220833 | 1.259167 | 1.219167 | 1.2475 | 1.144334 | 50,781,600 | 1.236667 | 1.269361 | 1.269361 | 1.219167 | 1.267833 | 1.286458 | 1.556967 | 0.074 | 1.270088 | 1.358709 | 1.490762 | 0.04 | 0.065804 | 0.065328 | 1.388371 | down | 1.270088 | 1.358709 | -0.088621 | -0.104814 | 0.016193 | 1.434458 | 1.138458 | 37.39986 | 1.230833 | 1.443333 | 1.74125 | 1.896667 | 1.1725 |
NVDA | 2004-08-05 | 1.260833 | 1.266667 | 1.191667 | 1.213333 | 1.112993 | 85,992,000 | 1.233125 | 1.253014 | 1.266667 | 1.191667 | 1.256333 | 1.273542 | 1.546017 | 0.061453 | 1.261357 | 1.347941 | 1.479882 | 0.075 | 0.066461 | 0.066295 | 1.388371 | down | 1.261357 | 1.347941 | -0.086584 | -0.101168 | 0.014584 | 1.396447 | 1.150636 | 34.851243 | 1.230833 | 1.442917 | 1.74125 | 1.866667 | 1.195 |
NVDA | 2004-08-06 | 0.8425 | 0.85 | 0.775 | 0.785833 | 0.720846 | 508,894,800 | 0.813333 | 1.243069 | 1.243069 | 0.775 | 1.1565 | 1.242417 | 1.524983 | 0.119664 | 1.188199 | 1.306303 | 1.452665 | 0.438333 | 0.093023 | 0.103499 | 1.122996 | down | 1.188199 | 1.306303 | -0.118104 | -0.104555 | -0.013549 | 1.481744 | 1.003089 | 18.168498 | 1.041667 | 1.25125 | 1.74125 | 1.816667 | 1.2 |
NVDA | 2004-08-09 | 0.805833 | 0.839167 | 0.7925 | 0.820833 | 0.752952 | 157,921,200 | 0.814583 | 1.028201 | 1.028201 | 0.7925 | 1.060333 | 1.214667 | 1.5039 | 0.148075 | 1.131681 | 1.270342 | 1.427887 | 0.053334 | 0.090188 | 0.098482 | 1.11128 | down | 1.131681 | 1.270342 | -0.138661 | -0.111376 | -0.027285 | 1.510817 | 0.918516 | 21.48235 | 1.041667 | 1.210417 | 1.74125 | 1.807917 | 1.133333 |
NVDA | 2004-08-10 | 0.866667 | 0.894167 | 0.8525 | 0.885833 | 0.812576 | 205,191,600 | 0.874792 | 0.921392 | 0.921392 | 0.8525 | 0.990666 | 1.190292 | 1.484 | 0.160209 | 1.093859 | 1.24186 | 1.40663 | 0.073334 | 0.088984 | 0.095967 | 1.11128 | down | 1.093859 | 1.24186 | -0.148001 | -0.118701 | -0.0293 | 1.51071 | 0.869873 | 27.365195 | 1.041667 | 1.18875 | 1.734167 | 1.800834 | 1.175833 |
NVDA | 2004-08-11 | 0.874167 | 0.874167 | 0.854167 | 0.86 | 0.78888 | 96,381,600 | 0.865625 | 0.898092 | 0.898092 | 0.854167 | 0.913166 | 1.167667 | 1.462117 | 0.173447 | 1.05788 | 1.213574 | 1.385193 | 0.031666 | 0.08489 | 0.089537 | 1.11128 | down | 1.05788 | 1.213574 | -0.155694 | -0.1261 | -0.029594 | 1.514561 | 0.820773 | 26.514925 | 1.041667 | 1.168334 | 1.684583 | 1.75125 | 1.224167 |
NVDA | 2004-08-12 | 0.8625 | 0.865 | 0.838333 | 0.84 | 0.770534 | 65,438,400 | 0.851458 | 0.881859 | 0.881859 | 0.838333 | 0.8385 | 1.1445 | 1.439867 | 0.184935 | 1.02436 | 1.185902 | 1.363813 | 0.026667 | 0.080731 | 0.08325 | 1.101417 | down | 1.02436 | 1.185902 | -0.161542 | -0.133188 | -0.028354 | 1.51437 | 0.77463 | 25.845379 | 1.041667 | 1.152084 | 1.684583 | 1.75125 | 1.2225 |
NVDA | 2004-08-13 | 0.86 | 0.880833 | 0.8525 | 0.875 | 0.802639 | 81,570,000 | 0.867083 | 0.866658 | 0.880833 | 0.8525 | 0.856333 | 1.125 | 1.418617 | 0.191987 | 1.001382 | 1.162872 | 1.344644 | 0.040833 | 0.077881 | 0.079008 | 1.101417 | down | 1.001382 | 1.162872 | -0.16149 | -0.138849 | -0.022642 | 1.508975 | 0.741025 | 29.214062 | 1.041667 | 1.123334 | 1.670209 | 1.739167 | 1.255 |
NVDA | 2004-08-16 | 0.865 | 0.888333 | 0.86 | 0.866667 | 0.794995 | 53,173,200 | 0.87 | 0.866871 | 0.888333 | 0.86 | 0.8655 | 1.104375 | 1.399067 | 0.196654 | 0.980656 | 1.140931 | 1.3259 | 0.028333 | 0.074342 | 0.073941 | 1.095989 | down | 0.980656 | 1.140931 | -0.160275 | -0.143134 | -0.017141 | 1.497683 | 0.711066 | 28.877703 | 1.020834 | 1.095834 | 1.626042 | 1.695 | 1.196667 |
NVDA | 2004-08-17 | 0.885833 | 0.919167 | 0.8775 | 0.914167 | 0.838567 | 74,491,200 | 0.899167 | 0.868435 | 0.919167 | 0.868435 | 0.871167 | 1.084833 | 1.380833 | 0.195081 | 0.970427 | 1.124134 | 1.309753 | 0.0525 | 0.072782 | 0.071797 | 1.095989 | down | 0.970427 | 1.124134 | -0.153706 | -0.145248 | -0.008458 | 1.474995 | 0.694671 | 33.572689 | 1.020834 | 1.095834 | 1.597708 | 1.683334 | 1.2075 |
NVDA | 2004-08-18 | 0.918333 | 0.975 | 0.910833 | 0.975 | 0.89437 | 87,242,400 | 0.944792 | 0.883801 | 0.975 | 0.883801 | 0.894167 | 1.072292 | 1.362933 | 0.193597 | 0.971131 | 1.113087 | 1.296626 | 0.064167 | 0.072167 | 0.071034 | 1.095989 | down | 0.971131 | 1.113087 | -0.141956 | -0.14459 | 0.002634 | 1.459485 | 0.685099 | 39.115915 | 0.875 | 1.068334 | 1.584583 | 1.683334 | 1.170833 |
NVDA | 2004-08-19 | 0.969167 | 0.986667 | 0.956667 | 0.971667 | 0.891312 | 72,440,400 | 0.971042 | 0.914296 | 0.986667 | 0.914296 | 0.9205 | 1.058292 | 1.345633 | 0.190034 | 0.971213 | 1.102611 | 1.283882 | 0.03 | 0.069155 | 0.06693 | 1.095989 | down | 0.971213 | 1.102611 | -0.131398 | -0.141951 | 0.010554 | 1.438359 | 0.678225 | 38.924261 | 0.889584 | 1.06 | 1.5475 | 1.6475 | 1.15 |
NVDA | 2004-08-20 | 0.966667 | 1.043333 | 0.963333 | 1.029167 | 0.944057 | 119,904,000 | 1.000625 | 0.942669 | 1.043333 | 0.942669 | 0.951334 | 1.048833 | 1.3312 | 0.18632 | 0.980129 | 1.097171 | 1.273894 | 0.08 | 0.069929 | 0.068237 | 1.095989 | down | 0.980129 | 1.097171 | -0.117042 | -0.13697 | 0.019928 | 1.421473 | 0.676193 | 44.02007 | 0.940833 | 1.06 | 1.52 | 1.6475 | 1.166667 |
NVDA | 2004-08-23 | 1.045833 | 1.0625 | 1.04 | 1.051667 | 0.964696 | 80,002,800 | 1.05 | 0.971647 | 1.0625 | 0.971647 | 0.988334 | 1.042208 | 1.317567 | 0.18359 | 0.991135 | 1.0938 | 1.265179 | 0.033333 | 0.067315 | 0.064747 | 1.095989 | down | 0.991135 | 1.0938 | -0.102665 | -0.130109 | 0.027443 | 1.409389 | 0.675028 | 45.92145 | 0.950417 | 1.050834 | 1.495625 | 1.637084 | 1.195 |
NVDA | 2004-08-24 | 1.066667 | 1.071667 | 0.9925 | 1.0125 | 0.928769 | 93,942,000 | 1.035834 | 1.010824 | 1.071667 | 0.9925 | 1.008 | 1.031667 | 1.304233 | 0.178629 | 0.994422 | 1.087778 | 1.25527 | 0.079167 | 0.068162 | 0.066189 | 1.095989 | down | 0.994422 | 1.087778 | -0.093356 | -0.122758 | 0.029402 | 1.388924 | 0.674409 | 43.172504 | 0.955 | 1.050834 | 1.461458 | 1.63 | 1.21 |
NVDA | 2004-08-25 | 1.035 | 1.063333 | 1.015833 | 1.055833 | 0.968518 | 72,130,800 | 1.0425 | 1.023329 | 1.063333 | 1.015833 | 1.024167 | 1.024833 | 1.291267 | 0.174724 | 1.00387 | 1.085412 | 1.247449 | 0.050833 | 0.066924 | 0.064653 | 1.095989 | down | 1.00387 | 1.085412 | -0.081542 | -0.114515 | 0.032973 | 1.374281 | 0.675386 | 46.95581 | 0.962084 | 1.050834 | 1.443333 | 1.63 | 1.26 |
NVDA | 2004-08-26 | 1.054167 | 1.065 | 1.045833 | 1.058333 | 0.970811 | 61,272,000 | 1.055833 | 1.032914 | 1.065 | 1.032914 | 1.0415 | 1.014208 | 1.278883 | 0.165177 | 1.012249 | 1.083406 | 1.240032 | 0.019167 | 0.063513 | 0.060105 | 1.095989 | down | 1.012249 | 1.083406 | -0.071157 | -0.105843 | 0.034686 | 1.344563 | 0.683853 | 47.174317 | 0.965834 | 1.041667 | 1.414375 | 1.615417 | 1.295833 |
NVDA | 2004-08-27 | 1.059167 | 1.093333 | 1.058333 | 1.078333 | 0.989157 | 56,512,800 | 1.072292 | 1.044374 | 1.093333 | 1.044374 | 1.051333 | 1.003875 | 1.267567 | 0.153389 | 1.022416 | 1.08303 | 1.233691 | 0.035 | 0.061476 | 0.057594 | 1.095989 | down | 1.022416 | 1.08303 | -0.060615 | -0.096798 | 0.036183 | 1.310653 | 0.697097 | 48.984824 | 0.985417 | 1.041667 | 1.389792 | 1.604584 | 1.266667 |
NVDA | 2004-08-30 | 1.074167 | 1.08 | 1.041667 | 1.0425 | 0.956288 | 62,805,600 | 1.059584 | 1.058333 | 1.08 | 1.041667 | 1.0495 | 0.990917 | 1.255483 | 0.136977 | 1.025505 | 1.080028 | 1.226194 | 0.038333 | 0.059823 | 0.055668 | 1.095989 | down | 1.025505 | 1.080028 | -0.054522 | -0.088343 | 0.03382 | 1.26487 | 0.716963 | 45.946425 | 1.002083 | 1.041667 | 1.389792 | 1.604584 | 1.271667 |
NVDA | 2004-08-31 | 1.046667 | 1.051667 | 1.005833 | 1.038333 | 0.952465 | 58,706,400 | 1.035625 | 1.058958 | 1.058958 | 1.005833 | 1.054666 | 0.981125 | 1.2439 | 0.125163 | 1.027479 | 1.076939 | 1.218827 | 0.045834 | 0.058824 | 0.054685 | 1.095989 | down | 1.027479 | 1.076939 | -0.04946 | -0.080566 | 0.031106 | 1.231451 | 0.730799 | 45.592265 | 1.025 | 1.041667 | 1.362292 | 1.590834 | 1.279167 |
NVDA | 2004-09-01 | 1.025 | 1.073333 | 1.011667 | 1.058333 | 0.970811 | 59,174,400 | 1.042083 | 1.047292 | 1.073333 | 1.011667 | 1.055166 | 0.971667 | 1.2318 | 0.110231 | 1.032226 | 1.075561 | 1.212533 | 0.061666 | 0.059027 | 0.055383 | 1.095989 | down | 1.032226 | 1.075561 | -0.043335 | -0.07312 | 0.029785 | 1.192129 | 0.751205 | 47.676911 | 1.028333 | 1.041667 | 1.348541 | 1.58125 | 1.209167 |
NVDA | 2004-09-02 | 1.063333 | 1.11 | 1.053333 | 1.101667 | 1.010561 | 77,008,800 | 1.082083 | 1.044687 | 1.11 | 1.044687 | 1.063833 | 0.966083 | 1.22 | 0.099668 | 1.042909 | 1.077495 | 1.208185 | 0.056667 | 0.058858 | 0.055511 | 0.915133 | up | 1.042909 | 1.077495 | -0.034586 | -0.065413 | 0.030827 | 1.165419 | 0.766747 | 51.970887 | 1.05125 | 1.041667 | 1.348541 | 1.58125 | 1.210833 |
NVDA | 2004-09-03 | 1.068333 | 1.09 | 1.059167 | 1.068333 | 0.979984 | 71,505,600 | 1.071458 | 1.063385 | 1.09 | 1.059167 | 1.061833 | 0.980208 | 1.207833 | 0.092542 | 1.04682 | 1.076816 | 1.202701 | 0.0425 | 0.05769 | 0.05421 | 0.915133 | up | 1.04682 | 1.076816 | -0.029996 | -0.05833 | 0.028334 | 1.165291 | 0.795125 | 48.662588 | 1.05125 | 1.041667 | 1.343958 | 1.58125 | 1.193333 |
NVDA | 2004-09-07 | 1.075 | 1.0975 | 1.034167 | 1.048333 | 0.961638 | 72,733,200 | 1.06375 | 1.067422 | 1.0975 | 1.034167 | 1.063 | 0.991583 | 1.19505 | 0.085645 | 1.047053 | 1.074706 | 1.196647 | 0.063333 | 0.058093 | 0.055122 | 0.915133 | up | 1.047053 | 1.074706 | -0.027653 | -0.052194 | 0.024541 | 1.162874 | 0.820292 | 46.740109 | 1.057917 | 1.041667 | 1.343958 | 1.58125 | 1.185833 |
NVDA | 2004-09-08 | 1.049167 | 1.058333 | 1.024167 | 1.026667 | 0.941764 | 83,498,400 | 1.039584 | 1.065586 | 1.065586 | 1.024167 | 1.060667 | 0.998625 | 1.182117 | 0.082214 | 1.043917 | 1.071148 | 1.189981 | 0.034166 | 0.056384 | 0.053027 | 0.915133 | up | 1.043917 | 1.071148 | -0.027231 | -0.047202 | 0.019971 | 1.163053 | 0.834197 | 44.680803 | 1.057917 | 1.041667 | 1.341667 | 1.58125 | 1.15 |
NVDA | 2004-09-09 | 1.051667 | 1.1475 | 1.046667 | 1.129167 | 1.035787 | 129,932,400 | 1.09375 | 1.052585 | 1.1475 | 1.046667 | 1.074833 | 1.012083 | 1.170083 | 0.080337 | 1.057032 | 1.075446 | 1.187596 | 0.120833 | 0.060987 | 0.059807 | 0.917661 | up | 1.057032 | 1.075446 | -0.018413 | -0.041444 | 0.023031 | 1.172757 | 0.85141 | 54.821975 | 1.076667 | 1.020834 | 1.337083 | 1.58125 | 1.118333 |
NVDA | 2004-09-10 | 1.11 | 1.178333 | 1.106667 | 1.1725 | 1.075537 | 103,934,400 | 1.141875 | 1.073167 | 1.178333 | 1.073167 | 1.089 | 1.028708 | 1.159417 | 0.077194 | 1.074796 | 1.082635 | 1.187004 | 0.071666 | 0.06175 | 0.060993 | 0.95952 | up | 1.074796 | 1.082635 | -0.007838 | -0.034723 | 0.026885 | 1.183096 | 0.874321 | 58.302183 | 1.092083 | 1.020834 | 1.337083 | 1.58125 | 1.138333 |
NVDA | 2004-09-13 | 1.170833 | 1.218333 | 1.169167 | 1.195 | 1.096176 | 96,775,200 | 1.188333 | 1.107521 | 1.218333 | 1.107521 | 1.114333 | 1.044708 | 1.150767 | 0.07682 | 1.093289 | 1.090958 | 1.187318 | 0.049166 | 0.060851 | 0.059811 | 1.014318 | up | 1.093289 | 1.090958 | 0.002331 | -0.027312 | 0.029643 | 1.198348 | 0.891068 | 60.024147 | 1.112083 | 0.996667 | 1.336875 | 1.58125 | 1.130833 |
NVDA | 2004-09-14 | 1.184167 | 1.208333 | 1.175 | 1.2 | 1.100763 | 68,355,600 | 1.191875 | 1.147927 | 1.208333 | 1.147927 | 1.144667 | 1.061375 | 1.142667 | 0.072179 | 1.109706 | 1.099035 | 1.187815 | 0.033333 | 0.058886 | 0.057163 | 1.020178 | up | 1.109706 | 1.099035 | 0.010671 | -0.019716 | 0.030387 | 1.205733 | 0.917017 | 60.415357 | 1.115 | 1.005417 | 1.146458 | 1.392084 | 1.144167 |
NVDA | 2004-09-15 | 1.163333 | 1.166667 | 1.118333 | 1.133333 | 1.039609 | 116,390,400 | 1.145417 | 1.169901 | 1.169901 | 1.118333 | 1.166 | 1.072333 | 1.135117 | 0.064926 | 1.113341 | 1.101576 | 1.185679 | 0.081667 | 0.060513 | 0.059613 | 1.020178 | up | 1.113341 | 1.101576 | 0.011765 | -0.013419 | 0.025185 | 1.202185 | 0.942481 | 52.971773 | 1.12125 | 1.028333 | 1.126042 | 1.392084 | 1.17 |
NVDA | 2004-09-16 | 1.1525 | 1.1875 | 1.148333 | 1.175833 | 1.078594 | 81,002,400 | 1.166042 | 1.157659 | 1.1875 | 1.148333 | 1.175333 | 1.082375 | 1.128267 | 0.06461 | 1.122955 | 1.107076 | 1.185292 | 0.054167 | 0.06006 | 0.059069 | 1.020178 | up | 1.122955 | 1.107076 | 0.015879 | -0.00756 | 0.023439 | 1.211595 | 0.953155 | 56.639459 | 1.12125 | 1.028333 | 1.115208 | 1.392084 | 1.106667 |
NVDA | 2004-09-17 | 1.185 | 1.230833 | 1.175 | 1.224167 | 1.122931 | 100,380,000 | 1.20375 | 1.16185 | 1.230833 | 1.16185 | 1.185667 | 1.095 | 1.123317 | 0.066481 | 1.138526 | 1.11575 | 1.186817 | 0.055833 | 0.059758 | 0.058745 | 1.026681 | up | 1.138526 | 1.11575 | 0.022777 | -0.001492 | 0.024269 | 1.227962 | 0.962038 | 60.42003 | 1.1275 | 1.034583 | 1.105 | 1.392084 | 1.111667 |
NVDA | 2004-09-20 | 1.2 | 1.2575 | 1.185 | 1.2225 | 1.121402 | 79,462,800 | 1.21625 | 1.1828 | 1.2575 | 1.1828 | 1.191167 | 1.104667 | 1.1196 | 0.070348 | 1.151445 | 1.123657 | 1.188216 | 0.0725 | 0.060668 | 0.060121 | 1.040888 | up | 1.151445 | 1.123657 | 0.027788 | 0.004364 | 0.023424 | 1.245363 | 0.96397 | 60.224998 | 1.140834 | 1.055 | 1.096875 | 1.392084 | 1.2075 |
NVDA | 2004-09-21 | 1.25 | 1.265 | 1.235 | 1.255 | 1.151214 | 50,390,400 | 1.25125 | 1.199525 | 1.265 | 1.199525 | 1.202167 | 1.114833 | 1.117183 | 0.076692 | 1.167377 | 1.133386 | 1.190835 | 0.0425 | 0.05937 | 0.058358 | 1.074925 | up | 1.167377 | 1.133386 | 0.033991 | 0.010289 | 0.023701 | 1.268218 | 0.961449 | 62.749581 | 1.155834 | 1.0625 | 1.0825 | 1.392084 | 1.240833 |
NVDA | 2004-09-22 | 1.221667 | 1.251667 | 1.190833 | 1.196667 | 1.097705 | 62,592,000 | 1.215209 | 1.225388 | 1.251667 | 1.190833 | 1.214833 | 1.124042 | 1.11365 | 0.074791 | 1.171883 | 1.138074 | 1.191064 | 0.064167 | 0.059713 | 0.058939 | 1.074925 | up | 1.171883 | 1.138074 | 0.033809 | 0.014993 | 0.018816 | 1.273624 | 0.974459 | 55.892368 | 1.185834 | 1.07125 | 1.058333 | 1.392084 | 1.2275 |
NVDA | 2004-09-23 | 1.210833 | 1.214167 | 1.175833 | 1.2075 | 1.107642 | 57,866,400 | 1.202083 | 1.220298 | 1.220298 | 1.175833 | 1.221167 | 1.131625 | 1.11155 | 0.075199 | 1.177363 | 1.143216 | 1.191709 | 0.038334 | 0.058186 | 0.056879 | 1.074925 | up | 1.177363 | 1.143216 | 0.034146 | 0.018824 | 0.015322 | 1.282024 | 0.981226 | 56.835734 | 1.191667 | 1.087917 | 1.058333 | 1.35875 | 1.205833 |
NVDA | 2004-09-24 | 1.2125 | 1.214167 | 1.153333 | 1.170833 | 1.074008 | 47,631,600 | 1.187708 | 1.211191 | 1.214167 | 1.153333 | 1.2105 | 1.13725 | 1.1089 | 0.073619 | 1.176358 | 1.145262 | 1.19089 | 0.060834 | 0.058375 | 0.057274 | 1.074925 | up | 1.176358 | 1.145262 | 0.031096 | 0.021278 | 0.009818 | 1.284489 | 0.990011 | 52.725218 | 1.191667 | 1.110834 | 0.971667 | 1.332917 | 1.231667 |
NVDA | 2004-09-27 | 1.161667 | 1.175 | 1.129167 | 1.15 | 1.054897 | 40,602,000 | 1.153959 | 1.199449 | 1.199449 | 1.129167 | 1.196 | 1.140833 | 1.1066 | 0.072334 | 1.172303 | 1.145613 | 1.189286 | 0.045833 | 0.057479 | 0.05613 | 1.074925 | up | 1.172303 | 1.145613 | 0.02669 | 0.02236 | 0.004329 | 1.285501 | 0.996166 | 50.49088 | 1.191667 | 1.114167 | 0.974792 | 1.332917 | 1.249167 |
NVDA | 2004-09-28 | 1.1475 | 1.176667 | 1.131667 | 1.166667 | 1.070187 | 47,484,000 | 1.155625 | 1.176704 | 1.176704 | 1.131667 | 1.178333 | 1.147042 | 1.10435 | 0.068686 | 1.171436 | 1.147173 | 1.188399 | 0.045 | 0.056588 | 0.055017 | 1.074925 | up | 1.171436 | 1.147173 | 0.024263 | 0.022741 | 0.001522 | 1.284414 | 1.009669 | 52.234823 | 1.197084 | 1.12875 | 1.000417 | 1.31875 | 1.260833 |
NVDA | 2004-09-29 | 1.165833 | 1.228333 | 1.150833 | 1.195 | 1.096176 | 53,722,800 | 1.185 | 1.166165 | 1.228333 | 1.150833 | 1.178 | 1.154875 | 1.10215 | 0.064438 | 1.175061 | 1.150715 | 1.188658 | 0.0775 | 0.058081 | 0.057265 | 1.074925 | up | 1.175061 | 1.150715 | 0.024346 | 0.023062 | 0.001284 | 1.283752 | 1.025998 | 55.128421 | 1.197084 | 1.12875 | 1.000625 | 1.3125 | 1.284167 |
NVDA | 2004-09-30 | 1.208333 | 1.2375 | 1.185833 | 1.21 | 1.109936 | 61,968,000 | 1.210417 | 1.175582 | 1.2375 | 1.175582 | 1.1785 | 1.162458 | 1.101833 | 0.061328 | 1.180436 | 1.155107 | 1.189495 | 0.051667 | 0.057623 | 0.056706 | 1.074925 | up | 1.180436 | 1.155107 | 0.025329 | 0.023515 | 0.001814 | 1.285115 | 1.039802 | 56.626499 | 1.197084 | 1.135416 | 1.002917 | 1.27875 | 1.47 |
NVDA | 2004-10-01 | 1.215833 | 1.266667 | 1.21 | 1.26 | 1.1558 | 59,041,200 | 1.238125 | 1.192999 | 1.266667 | 1.192999 | 1.196333 | 1.170375 | 1.102 | 0.063257 | 1.192677 | 1.162877 | 1.19226 | 0.056667 | 0.057555 | 0.056702 | 1.074925 | up | 1.192677 | 1.162877 | 0.0298 | 0.024772 | 0.005028 | 1.296889 | 1.043861 | 61.268365 | 1.197917 | 1.13625 | 1.006459 | 1.25875 | 1.485833 |
NVDA | 2004-10-04 | 1.270833 | 1.3125 | 1.268333 | 1.295833 | 1.18867 | 67,393,200 | 1.286875 | 1.215562 | 1.3125 | 1.215562 | 1.2255 | 1.18175 | 1.10355 | 0.064386 | 1.208547 | 1.172725 | 1.196322 | 0.0525 | 0.057194 | 0.056282 | 1.121572 | up | 1.208547 | 1.172725 | 0.035822 | 0.026982 | 0.008839 | 1.310523 | 1.052977 | 64.223414 | 1.220834 | 1.159167 | 1.00375 | 1.25875 | 1.476667 |
NVDA | 2004-10-05 | 1.264167 | 1.2975 | 1.255 | 1.266667 | 1.161916 | 63,318,000 | 1.270834 | 1.251218 | 1.2975 | 1.251218 | 1.2455 | 1.192667 | 1.1052 | 0.058846 | 1.217489 | 1.179684 | 1.19908 | 0.0425 | 0.056144 | 0.054903 | 1.121572 | up | 1.217489 | 1.179684 | 0.037805 | 0.029147 | 0.008658 | 1.310358 | 1.074975 | 60.197576 | 1.220834 | 1.159167 | 1.013542 | 1.25875 | 1.476667 |
NVDA | 2004-10-06 | 1.264167 | 1.2775 | 1.235 | 1.271667 | 1.166503 | 49,850,400 | 1.262084 | 1.261026 | 1.2775 | 1.235 | 1.260833 | 1.204917 | 1.106167 | 0.046723 | 1.225824 | 1.186498 | 1.201927 | 0.0425 | 0.05517 | 0.053663 | 1.121572 | up | 1.225824 | 1.186498 | 0.039326 | 0.031183 | 0.008144 | 1.298363 | 1.111471 | 60.652934 | 1.220834 | 1.159167 | 1.021875 | 1.25875 | 1.505833 |
NVDA | 2004-10-07 | 1.295 | 1.324167 | 1.2725 | 1.279167 | 1.173383 | 79,807,200 | 1.292709 | 1.261555 | 1.324167 | 1.261555 | 1.274667 | 1.212417 | 1.1079 | 0.045956 | 1.23403 | 1.193362 | 1.204956 | 0.0525 | 0.054979 | 0.053547 | 1.137693 | up | 1.23403 | 1.193362 | 0.040668 | 0.03308 | 0.007589 | 1.304329 | 1.120504 | 61.366902 | 1.226667 | 1.167917 | 1.033333 | 1.25875 | 1.508333 |
NVDA | 2004-10-08 | 1.265833 | 1.270833 | 1.198333 | 1.209167 | 1.109171 | 69,342,000 | 1.236042 | 1.277132 | 1.277132 | 1.198333 | 1.2645 | 1.21425 | 1.106667 | 0.045002 | 1.230205 | 1.194533 | 1.205121 | 0.080834 | 0.056826 | 0.056275 | 1.137693 | up | 1.230205 | 1.194533 | 0.035673 | 0.033598 | 0.002074 | 1.304253 | 1.124247 | 51.900965 | 1.227917 | 1.174167 | 1.035 | 1.25875 | 1.530833 |
NVDA | 2004-10-11 | 1.210833 | 1.235 | 1.189167 | 1.210833 | 1.1107 | 37,384,800 | 1.211458 | 1.256587 | 1.256587 | 1.189167 | 1.2475 | 1.215042 | 1.105183 | 0.044784 | 1.227225 | 1.19574 | 1.205345 | 0.045833 | 0.056041 | 0.055231 | 1.137693 | up | 1.227225 | 1.19574 | 0.031485 | 0.033176 | -0.001691 | 1.304609 | 1.125474 | 52.09038 | 1.2375 | 1.174167 | 1.046458 | 1.25875 | 1.525833 |
NVDA | 2004-10-12 | 1.17 | 1.2025 | 1.150833 | 1.193333 | 1.094647 | 82,723,200 | 1.179167 | 1.234022 | 1.234022 | 1.150833 | 1.232833 | 1.214708 | 1.103017 | 0.044926 | 1.222011 | 1.195562 | 1.204874 | 0.06 | 0.056323 | 0.055708 | 1.137693 | up | 1.222011 | 1.195562 | 0.026449 | 0.03183 | -0.005381 | 1.304561 | 1.124856 | 49.868839 | 1.2375 | 1.174167 | 1.046458 | 1.25875 | 1.551667 |
NVDA | 2004-10-13 | 1.229167 | 1.245 | 1.175833 | 1.185833 | 1.087767 | 67,281,600 | 1.208958 | 1.206594 | 1.245 | 1.175833 | 1.215667 | 1.217333 | 1.10205 | 0.04131 | 1.216445 | 1.194841 | 1.204127 | 0.069167 | 0.057241 | 0.057054 | 1.137693 | up | 1.216445 | 1.194841 | 0.021604 | 0.029785 | -0.008181 | 1.299953 | 1.134714 | 48.906188 | 1.2375 | 1.174167 | 1.049792 | 1.25875 | 1.571667 |
NVDA | 2004-10-14 | 1.196667 | 1.196667 | 1.141667 | 1.15 | 1.054897 | 51,326,400 | 1.17125 | 1.207776 | 1.207776 | 1.141667 | 1.189833 | 1.216042 | 1.1001 | 0.043043 | 1.206223 | 1.19152 | 1.202005 | 0.055 | 0.057081 | 0.056849 | 1.137693 | up | 1.206223 | 1.19152 | 0.014703 | 0.026769 | -0.012066 | 1.302128 | 1.129956 | 44.487587 | 1.232917 | 1.185417 | 1.049792 | 1.254167 | 1.58 |
NVDA | 2004-10-15 | 1.1525 | 1.154167 | 1.09 | 1.118333 | 1.025849 | 128,048,400 | 1.12875 | 1.189513 | 1.189513 | 1.09 | 1.171666 | 1.21075 | 1.0982 | 0.048189 | 1.192701 | 1.186098 | 1.198723 | 0.064167 | 0.057587 | 0.05758 | 1.294825 | down | 1.192701 | 1.186098 | 0.006603 | 0.022735 | -0.016133 | 1.307129 | 1.114371 | 40.965145 | 1.207084 | 1.207084 | 1.04875 | 1.254167 | 1.625 |
NVDA | 2004-10-18 | 1.111667 | 1.15 | 1.1025 | 1.138333 | 1.044195 | 57,397,200 | 1.125625 | 1.159132 | 1.159132 | 1.1025 | 1.157166 | 1.206542 | 1.10525 | 0.050718 | 1.184337 | 1.18256 | 1.196355 | 0.0475 | 0.056866 | 0.056572 | 1.294825 | down | 1.184337 | 1.18256 | 0.001777 | 0.018544 | -0.016767 | 1.307978 | 1.105105 | 43.981907 | 1.207084 | 1.207084 | 1.056458 | 1.254167 | 1.631667 |
NVDA | 2004-10-19 | 1.164167 | 1.175833 | 1.1225 | 1.130833 | 1.037315 | 61,848,000 | 1.148333 | 1.142378 | 1.175833 | 1.1225 | 1.144666 | 1.200333 | 1.11145 | 0.052056 | 1.176105 | 1.178729 | 1.193786 | 0.053333 | 0.056614 | 0.056248 | 1.294825 | down | 1.176105 | 1.178729 | -0.002623 | 0.01431 | -0.016933 | 1.304445 | 1.096221 | 43.092601 | 1.207084 | 1.207084 | 1.054375 | 1.25375 | 1.638333 |
NVDA | 2004-10-20 | 1.1275 | 1.149167 | 1.120833 | 1.144167 | 1.049546 | 54,020,400 | 1.135417 | 1.145356 | 1.149167 | 1.120833 | 1.136333 | 1.197708 | 1.116617 | 0.053553 | 1.171192 | 1.176168 | 1.19184 | 0.028334 | 0.054594 | 0.053457 | 1.294825 | down | 1.171192 | 1.176168 | -0.004977 | 0.010453 | -0.01543 | 1.304814 | 1.090603 | 45.213569 | 1.180417 | 1.207084 | 1.060208 | 1.25125 | 1.655 |
NVDA | 2004-10-21 | 1.155833 | 1.185 | 1.146667 | 1.17 | 1.073244 | 101,396,400 | 1.164375 | 1.140386 | 1.185 | 1.140386 | 1.140333 | 1.195833 | 1.122817 | 0.053848 | 1.171009 | 1.175712 | 1.190983 | 0.040833 | 0.053611 | 0.052195 | 1.294825 | down | 1.171009 | 1.175712 | -0.004703 | 0.007422 | -0.012125 | 1.303529 | 1.088138 | 49.16646 | 1.1675 | 1.207084 | 1.074792 | 1.210417 | 1.6225 |
NVDA | 2004-10-22 | 1.180833 | 1.183333 | 1.103333 | 1.106667 | 1.015148 | 68,646,000 | 1.143542 | 1.152381 | 1.183333 | 1.103333 | 1.138 | 1.192625 | 1.12815 | 0.057221 | 1.16111 | 1.170597 | 1.187677 | 0.08 | 0.055496 | 0.054975 | 1.294825 | down | 1.16111 | 1.170597 | -0.009487 | 0.00404 | -0.013527 | 1.307068 | 1.078182 | 41.299203 | 1.1675 | 1.207084 | 1.074792 | 1.18875 | 1.594167 |
NVDA | 2004-10-25 | 1.0975 | 1.135833 | 1.095 | 1.111667 | 1.019735 | 52,916,400 | 1.11 | 1.147961 | 1.147961 | 1.095 | 1.132667 | 1.190708 | 1.132883 | 0.059328 | 1.153503 | 1.166232 | 1.184696 | 0.040833 | 0.054449 | 0.053561 | 1.276099 | down | 1.153503 | 1.166232 | -0.012729 | 0.000686 | -0.013415 | 1.309363 | 1.072053 | 42.087073 | 1.1675 | 1.207084 | 1.081042 | 1.168334 | 1.634167 |
NVDA | 2004-10-26 | 1.220833 | 1.265833 | 1.180833 | 1.2075 | 1.107642 | 245,577,600 | 1.21875 | 1.128981 | 1.265833 | 1.128981 | 1.148 | 1.19275 | 1.1397 | 0.059159 | 1.16181 | 1.169289 | 1.18559 | 0.154166 | 0.061571 | 0.063621 | 1.276099 | down | 1.16181 | 1.169289 | -0.007478 | -0.000947 | -0.006532 | 1.311068 | 1.074432 | 54.650606 | 1.177917 | 1.207084 | 1.097917 | 1.152084 | 1.655833 |
NVDA | 2004-10-27 | 1.185833 | 1.263333 | 1.185833 | 1.240833 | 1.138219 | 107,403,600 | 1.218958 | 1.173865 | 1.263333 | 1.173865 | 1.167333 | 1.195042 | 1.146233 | 0.060131 | 1.173968 | 1.174588 | 1.187757 | 0.0775 | 0.062709 | 0.065009 | 1.276099 | down | 1.173968 | 1.174588 | -0.000621 | -0.000881 | 0.000261 | 1.315303 | 1.074781 | 58.058777 | 1.177917 | 1.207084 | 1.109167 | 1.123334 | 1.7275 |
NVDA | 2004-10-28 | 1.224167 | 1.25 | 1.215833 | 1.2275 | 1.125989 | 56,155,200 | 1.229375 | 1.196412 | 1.25 | 1.196412 | 1.178833 | 1.195917 | 1.151283 | 0.060486 | 1.182203 | 1.178508 | 1.189315 | 0.034167 | 0.06067 | 0.061925 | 1.276099 | down | 1.182203 | 1.178508 | 0.003696 | 0.000034 | 0.003662 | 1.316889 | 1.074945 | 56.238158 | 1.180417 | 1.207084 | 1.128542 | 1.095834 | 1.81 |
NVDA | 2004-10-29 | 1.215833 | 1.2325 | 1.195 | 1.205833 | 1.106113 | 74,286,000 | 1.212292 | 1.212893 | 1.2325 | 1.195 | 1.198667 | 1.193208 | 1.155967 | 0.05865 | 1.185839 | 1.180532 | 1.189963 | 0.0375 | 0.059015 | 0.059483 | 1.276099 | down | 1.185839 | 1.180532 | 0.005307 | 0.001089 | 0.004218 | 1.310509 | 1.075908 | 53.312421 | 1.180417 | 1.207084 | 1.139791 | 1.095834 | 1.900833 |
NVDA | 2004-11-01 | 1.2225 | 1.2325 | 1.206667 | 1.231667 | 1.129811 | 65,389,200 | 1.223334 | 1.212592 | 1.2325 | 1.206667 | 1.222667 | 1.19 | 1.160017 | 0.054338 | 1.192889 | 1.18432 | 1.191598 | 0.026667 | 0.056705 | 0.056201 | 1.276099 | down | 1.192889 | 1.18432 | 0.00857 | 0.002585 | 0.005985 | 1.298675 | 1.081325 | 56.235899 | 1.180417 | 1.207084 | 1.15125 | 1.068334 | 1.923333 |
NVDA | 2004-11-02 | 1.228333 | 1.275 | 1.218333 | 1.249167 | 1.145864 | 109,575,600 | 1.242708 | 1.217963 | 1.275 | 1.217963 | 1.231 | 1.189125 | 1.163967 | 0.053166 | 1.201547 | 1.189123 | 1.193856 | 0.056667 | 0.056702 | 0.056248 | 1.276099 | down | 1.201547 | 1.189123 | 0.012424 | 0.004553 | 0.007872 | 1.295457 | 1.082793 | 58.147725 | 1.185 | 1.207084 | 1.152917 | 1.06 | 1.905833 |
NVDA | 2004-11-03 | 1.3 | 1.304167 | 1.254167 | 1.260833 | 1.156565 | 91,035,600 | 1.279792 | 1.230336 | 1.304167 | 1.230336 | 1.235 | 1.188583 | 1.168933 | 0.05233 | 1.210668 | 1.194435 | 1.196483 | 0.055 | 0.05658 | 0.056123 | 1.276099 | down | 1.210668 | 1.194435 | 0.016233 | 0.006889 | 0.009344 | 1.293242 | 1.083924 | 59.42037 | 1.199584 | 1.207084 | 1.162917 | 1.06 | 1.9425 |
NVDA | 2004-11-04 | 1.27 | 1.3 | 1.243333 | 1.284167 | 1.177969 | 99,554,400 | 1.274375 | 1.255064 | 1.3 | 1.243333 | 1.246333 | 1.188833 | 1.1735 | 0.052795 | 1.221976 | 1.201082 | 1.199921 | 0.056667 | 0.056587 | 0.056177 | 1.110798 | up | 1.221976 | 1.201082 | 0.020894 | 0.00969 | 0.011204 | 1.294423 | 1.083243 | 61.914935 | 1.199584 | 1.207084 | 1.162917 | 1.050834 | 1.889167 |
NVDA | 2004-11-05 | 1.483333 | 1.564167 | 1.453333 | 1.47 | 1.348434 | 384,901,200 | 1.492708 | 1.264719 | 1.564167 | 1.264719 | 1.299167 | 1.201875 | 1.181733 | 0.082142 | 1.260133 | 1.221002 | 1.210513 | 0.28 | 0.072545 | 0.07856 | 1.273071 | up | 1.260133 | 1.221002 | 0.039132 | 0.015578 | 0.023553 | 1.366159 | 1.037591 | 75.062749 | 1.3725 | 1.327084 | 1.16625 | 1.050834 | 1.9275 |
NVDA | 2004-11-08 | 1.454167 | 1.505833 | 1.4475 | 1.485833 | 1.362958 | 71,862,000 | 1.473333 | 1.378714 | 1.505833 | 1.378714 | 1.35 | 1.215625 | 1.189883 | 0.103865 | 1.294856 | 1.240619 | 1.221309 | 0.058333 | 0.07153 | 0.076537 | 1.273071 | up | 1.294856 | 1.240619 | 0.054238 | 0.02331 | 0.030927 | 1.423354 | 1.007896 | 75.828397 | 1.375 | 1.327084 | 1.167084 | 1.050834 | 1.945 |
NVDA | 2004-11-09 | 1.463333 | 1.498333 | 1.4625 | 1.476667 | 1.35455 | 61,593,600 | 1.475208 | 1.426024 | 1.498333 | 1.426024 | 1.3955 | 1.229792 | 1.198567 | 0.118899 | 1.322827 | 1.258104 | 1.231323 | 0.035833 | 0.06898 | 0.072466 | 1.273071 | up | 1.322827 | 1.258104 | 0.064723 | 0.031593 | 0.033131 | 1.467589 | 0.991994 | 74.40417 | 1.379584 | 1.327084 | 1.19 | 1.04375 | 1.970833 |
NVDA | 2004-11-10 | 1.475 | 1.490833 | 1.468333 | 1.476667 | 1.35455 | 64,591,200 | 1.477708 | 1.450616 | 1.490833 | 1.450616 | 1.438667 | 1.244333 | 1.207333 | 0.130462 | 1.346495 | 1.274294 | 1.240945 | 0.0225 | 0.06566 | 0.06747 | 1.277173 | up | 1.346495 | 1.274294 | 0.072201 | 0.039714 | 0.032487 | 1.505258 | 0.983409 | 74.40417 | 1.379584 | 1.327084 | 1.19 | 1.04375 | 1.921667 |
NVDA | 2004-11-11 | 1.485833 | 1.505833 | 1.475833 | 1.505833 | 1.381304 | 50,700,000 | 1.493333 | 1.464162 | 1.505833 | 1.464162 | 1.483 | 1.262125 | 1.216283 | 0.140776 | 1.371008 | 1.291445 | 1.251333 | 0.03 | 0.063113 | 0.063723 | 1.299664 | up | 1.371008 | 1.291445 | 0.079564 | 0.047684 | 0.031879 | 1.543677 | 0.980573 | 76.063292 | 1.385417 | 1.327084 | 1.19 | 1.04375 | 1.900833 |
NVDA | 2004-11-12 | 1.529167 | 1.533333 | 1.493333 | 1.508333 | 1.383597 | 64,707,600 | 1.516042 | 1.478748 | 1.533333 | 1.478748 | 1.490667 | 1.281625 | 1.224417 | 0.146696 | 1.392135 | 1.307511 | 1.261411 | 0.04 | 0.061462 | 0.061351 | 1.329281 | up | 1.392135 | 1.307511 | 0.084625 | 0.055072 | 0.029552 | 1.575018 | 0.988232 | 76.205666 | 1.39125 | 1.327084 | 1.197292 | 1.049584 | 1.915 |
NVDA | 2004-11-15 | 1.493333 | 1.541667 | 1.484167 | 1.530833 | 1.404237 | 53,647,200 | 1.5125 | 1.497395 | 1.541667 | 1.484167 | 1.499667 | 1.30125 | 1.233667 | 0.152651 | 1.413473 | 1.324053 | 1.271977 | 0.0575 | 0.061179 | 0.060966 | 1.33002 | up | 1.413473 | 1.324053 | 0.08942 | 0.061942 | 0.027478 | 1.606553 | 0.995947 | 77.502621 | 1.40375 | 1.327084 | 1.201042 | 1.049584 | 1.9175 |
NVDA | 2004-11-16 | 1.535833 | 1.5525 | 1.4975 | 1.525833 | 1.39965 | 47,272,800 | 1.527917 | 1.504947 | 1.5525 | 1.4975 | 1.5095 | 1.321 | 1.243217 | 0.154977 | 1.430759 | 1.339 | 1.281932 | 0.055 | 0.060738 | 0.060369 | 1.343893 | up | 1.430759 | 1.339 | 0.09176 | 0.067906 | 0.023854 | 1.630954 | 1.011046 | 76.504665 | 1.40375 | 1.327084 | 1.205834 | 1.049584 | 1.9225 |
NVDA | 2004-11-17 | 1.55 | 1.5925 | 1.535 | 1.551667 | 1.423347 | 60,277,200 | 1.557292 | 1.516432 | 1.5925 | 1.516432 | 1.5245 | 1.341375 | 1.253717 | 0.157275 | 1.449361 | 1.354753 | 1.29251 | 0.066667 | 0.061161 | 0.060999 | 1.380754 | up | 1.449361 | 1.354753 | 0.094608 | 0.073246 | 0.021362 | 1.655926 | 1.026824 | 78.075502 | 1.52 | 1.34125 | 1.205834 | 1.049584 | 1.905833 |
NVDA | 2004-11-18 | 1.565 | 1.585 | 1.5325 | 1.571667 | 1.441694 | 53,252,400 | 1.563542 | 1.536862 | 1.585 | 1.5325 | 1.537667 | 1.361458 | 1.262567 | 0.159864 | 1.468177 | 1.37082 | 1.303457 | 0.0525 | 0.060542 | 0.060149 | 1.380754 | up | 1.468177 | 1.37082 | 0.097357 | 0.078068 | 0.019288 | 1.681186 | 1.04173 | 79.233066 | 1.52 | 1.34125 | 1.205834 | 1.049584 | 1.895833 |
NVDA | 2004-11-19 | 1.691667 | 1.710833 | 1.5675 | 1.58 | 1.449338 | 212,605,200 | 1.6375 | 1.550202 | 1.710833 | 1.550202 | 1.552 | 1.385125 | 1.270717 | 0.155125 | 1.485381 | 1.386315 | 1.314302 | 0.143333 | 0.066456 | 0.068467 | 1.433765 | up | 1.485381 | 1.386315 | 0.099065 | 0.082268 | 0.016798 | 1.695375 | 1.074875 | 79.713657 | 1.586667 | 1.400417 | 1.209167 | 1.049584 | 1.9125 |
NVDA | 2004-11-22 | 1.585833 | 1.625 | 1.570833 | 1.625 | 1.490616 | 73,378,800 | 1.601667 | 1.593851 | 1.625 | 1.570833 | 1.570833 | 1.410792 | 1.279317 | 0.149877 | 1.50686 | 1.403996 | 1.326486 | 0.054167 | 0.065578 | 0.067037 | 1.433765 | up | 1.50686 | 1.403996 | 0.102865 | 0.086387 | 0.016478 | 1.710545 | 1.111038 | 82.120042 | 1.589583 | 1.402917 | 1.207084 | 1.049584 | 1.905 |
NVDA | 2004-11-23 | 1.611667 | 1.649167 | 1.598333 | 1.631667 | 1.496732 | 67,689,600 | 1.622709 | 1.597759 | 1.649167 | 1.597759 | 1.592 | 1.432 | 1.28795 | 0.149607 | 1.526061 | 1.42086 | 1.338454 | 0.050834 | 0.064525 | 0.065417 | 1.433765 | up | 1.526061 | 1.42086 | 0.105201 | 0.09015 | 0.015051 | 1.731213 | 1.132787 | 82.452157 | 1.593333 | 1.402917 | 1.207084 | 1.049584 | 1.963333 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.