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 | 2004-11-24 | 1.63 | 1.665 | 1.625833 | 1.638333 | 1.502846 | 42,858,000 | 1.639792 | 1.610234 | 1.665 | 1.610234 | 1.609333 | 1.451875 | 1.29805 | 0.149277 | 1.543334 | 1.436969 | 1.350214 | 0.039167 | 0.062714 | 0.062792 | 1.457041 | up | 1.543334 | 1.436969 | 0.106365 | 0.093393 | 0.012972 | 1.750429 | 1.153321 | 82.79624 | 1.5975 | 1.402917 | 1.207084 | 1.049584 | 1.965 |
NVDA | 2004-11-26 | 1.645833 | 1.67 | 1.631667 | 1.655 | 1.518135 | 35,076,000 | 1.650625 | 1.625013 | 1.67 | 1.625013 | 1.626 | 1.47325 | 1.307633 | 0.146029 | 1.560513 | 1.45312 | 1.362166 | 0.038333 | 0.060972 | 0.060346 | 1.469795 | up | 1.560513 | 1.45312 | 0.107394 | 0.096193 | 0.011201 | 1.765309 | 1.181191 | 83.659011 | 1.5975 | 1.402917 | 1.19375 | 1.058334 | 1.8725 |
NVDA | 2004-11-29 | 1.6675 | 1.679167 | 1.608333 | 1.6225 | 1.488323 | 70,438,800 | 1.644375 | 1.637819 | 1.679167 | 1.608333 | 1.6345 | 1.494083 | 1.3156 | 0.13519 | 1.57005 | 1.465666 | 1.372375 | 0.070834 | 0.061677 | 0.061395 | 1.469795 | up | 1.57005 | 1.465666 | 0.104383 | 0.097831 | 0.006552 | 1.764463 | 1.223704 | 75.68806 | 1.604167 | 1.402917 | 1.187292 | 1.08125 | 1.89 |
NVDA | 2004-11-30 | 1.629167 | 1.630833 | 1.585 | 1.594167 | 1.462333 | 57,654,000 | 1.609792 | 1.641097 | 1.641097 | 1.585 | 1.628333 | 1.512208 | 1.323033 | 0.121792 | 1.57376 | 1.475185 | 1.381073 | 0.045833 | 0.060545 | 0.059839 | 1.469795 | up | 1.57376 | 1.475185 | 0.098575 | 0.09798 | 0.000595 | 1.755793 | 1.268624 | 69.473498 | 1.621667 | 1.402917 | 1.187292 | 1.08125 | 1.871667 |
NVDA | 2004-12-01 | 1.608333 | 1.634167 | 1.596667 | 1.634167 | 1.499025 | 51,457,200 | 1.618334 | 1.625444 | 1.634167 | 1.596667 | 1.628833 | 1.531458 | 1.330617 | 0.107631 | 1.583053 | 1.486961 | 1.390998 | 0.04 | 0.059078 | 0.057855 | 1.469795 | up | 1.583053 | 1.486961 | 0.096092 | 0.097602 | -0.00151 | 1.746721 | 1.316196 | 72.861344 | 1.621667 | 1.445833 | 1.187292 | 1.08125 | 1.835833 |
NVDA | 2004-12-02 | 1.618333 | 1.668333 | 1.605833 | 1.655833 | 1.5189 | 75,865,200 | 1.637083 | 1.621889 | 1.668333 | 1.605833 | 1.632333 | 1.551208 | 1.3398 | 0.090186 | 1.59425 | 1.49947 | 1.401384 | 0.0625 | 0.059322 | 0.058319 | 1.469795 | up | 1.59425 | 1.49947 | 0.09478 | 0.097038 | -0.002258 | 1.731579 | 1.370837 | 74.51139 | 1.639167 | 1.448333 | 1.1925 | 1.088334 | 1.84 |
NVDA | 2004-12-03 | 1.695833 | 1.75 | 1.69 | 1.7275 | 1.58464 | 134,731,200 | 1.715833 | 1.629486 | 1.75 | 1.629486 | 1.646833 | 1.573375 | 1.3502 | 0.074153 | 1.61475 | 1.516361 | 1.414173 | 0.094167 | 0.061811 | 0.061904 | 1.534288 | up | 1.61475 | 1.516361 | 0.098389 | 0.097308 | 0.001081 | 1.721682 | 1.425068 | 79.04909 | 1.660417 | 1.4725 | 1.1925 | 1.092084 | 1.783333 |
NVDA | 2004-12-06 | 1.735833 | 1.824167 | 1.705 | 1.81 | 1.660317 | 97,050,000 | 1.76875 | 1.67266 | 1.824167 | 1.67266 | 1.684333 | 1.590375 | 1.362983 | 0.087057 | 1.644789 | 1.538112 | 1.429696 | 0.119167 | 0.065908 | 0.06763 | 1.561692 | up | 1.644789 | 1.538112 | 0.106676 | 0.099182 | 0.007495 | 1.76449 | 1.41626 | 82.837019 | 1.704584 | 1.509584 | 1.19375 | 1.100834 | 1.768333 |
NVDA | 2004-12-07 | 1.915833 | 2.08 | 1.878333 | 1.900833 | 1.743638 | 292,705,200 | 1.94375 | 1.720705 | 2.08 | 1.720705 | 1.745667 | 1.611125 | 1.378 | 0.107812 | 1.68418 | 1.564981 | 1.448171 | 0.27 | 0.080486 | 0.087867 | 1.715564 | up | 1.68418 | 1.564981 | 0.119199 | 0.103185 | 0.016014 | 1.826749 | 1.395501 | 85.866815 | 1.8325 | 1.643334 | 1.19375 | 1.1175 | 1.786667 |
NVDA | 2004-12-08 | 1.9275 | 1.958333 | 1.908333 | 1.923333 | 1.764278 | 87,272,400 | 1.929375 | 1.832227 | 1.958333 | 1.832227 | 1.8035 | 1.633458 | 1.393133 | 0.1236 | 1.720973 | 1.591525 | 1.466805 | 0.0575 | 0.078844 | 0.084831 | 1.715564 | up | 1.720973 | 1.591525 | 0.129448 | 0.108438 | 0.02101 | 1.880659 | 1.386258 | 86.502438 | 1.8325 | 1.649167 | 1.19375 | 1.140417 | 1.7925 |
NVDA | 2004-12-09 | 1.889167 | 1.925833 | 1.8525 | 1.905833 | 1.748224 | 86,996,400 | 1.893333 | 1.880801 | 1.925833 | 1.8525 | 1.8535 | 1.654917 | 1.40735 | 0.131921 | 1.749413 | 1.614807 | 1.484022 | 0.073333 | 0.07845 | 0.083681 | 1.715564 | up | 1.749413 | 1.614807 | 0.134606 | 0.113671 | 0.020934 | 1.918758 | 1.391075 | 83.362156 | 1.8325 | 1.661667 | 1.196042 | 1.14375 | 1.820833 |
NVDA | 2004-12-10 | 1.95 | 1.963333 | 1.930833 | 1.9425 | 1.78186 | 65,284,800 | 1.946667 | 1.887067 | 1.963333 | 1.887067 | 1.8965 | 1.67675 | 1.422 | 0.141719 | 1.779119 | 1.639081 | 1.502002 | 0.0575 | 0.076954 | 0.081063 | 1.715564 | up | 1.779119 | 1.639081 | 0.140038 | 0.118945 | 0.021093 | 1.960189 | 1.393311 | 84.621854 | 1.8325 | 1.661667 | 1.203334 | 1.158334 | 1.779167 |
NVDA | 2004-12-13 | 1.913333 | 1.938333 | 1.88 | 1.889167 | 1.732937 | 73,802,400 | 1.905208 | 1.916867 | 1.938333 | 1.88 | 1.912333 | 1.695792 | 1.434583 | 0.143474 | 1.796049 | 1.657606 | 1.517185 | 0.0625 | 0.075921 | 0.079206 | 1.715564 | up | 1.796049 | 1.657606 | 0.138443 | 0.122844 | 0.015599 | 1.982739 | 1.408845 | 75.649976 | 1.838334 | 1.76375 | 1.203334 | 1.158334 | 1.783333 |
NVDA | 2004-12-14 | 1.890833 | 1.929167 | 1.8875 | 1.9275 | 1.7681 | 51,298,800 | 1.90875 | 1.911038 | 1.929167 | 1.8875 | 1.917667 | 1.715625 | 1.447217 | 0.146847 | 1.816272 | 1.677598 | 1.533275 | 0.041667 | 0.073475 | 0.075453 | 1.715564 | up | 1.816272 | 1.677598 | 0.138674 | 0.12601 | 0.012664 | 2.00932 | 1.42193 | 77.496725 | 1.842917 | 1.76375 | 1.349792 | 1.285 | 1.786667 |
NVDA | 2004-12-15 | 1.946667 | 1.950833 | 1.916667 | 1.945 | 1.784153 | 43,276,800 | 1.939792 | 1.909894 | 1.950833 | 1.909894 | 1.922 | 1.736583 | 1.460783 | 0.14824 | 1.836077 | 1.697405 | 1.549421 | 0.034166 | 0.070667 | 0.071324 | 1.719778 | up | 1.836077 | 1.697405 | 0.138671 | 0.128542 | 0.010129 | 2.033063 | 1.440104 | 78.305645 | 1.885 | 1.77125 | 1.351042 | 1.285 | 1.715 |
NVDA | 2004-12-16 | 2.001667 | 2.071667 | 1.9675 | 1.970833 | 1.807849 | 152,403,600 | 2.002917 | 1.924843 | 2.071667 | 1.924843 | 1.935 | 1.757542 | 1.474767 | 0.150336 | 1.856808 | 1.717659 | 1.565947 | 0.126667 | 0.074667 | 0.076858 | 1.789009 | up | 1.856808 | 1.717659 | 0.139149 | 0.130664 | 0.008485 | 2.058214 | 1.456869 | 79.478361 | 1.8925 | 1.774167 | 1.353334 | 1.285 | 1.745 |
NVDA | 2004-12-17 | 2.0075 | 2.015833 | 1.899167 | 1.921667 | 1.762749 | 121,424,400 | 1.961042 | 1.96388 | 2.015833 | 1.899167 | 1.930833 | 1.775042 | 1.487617 | 0.147912 | 1.866787 | 1.732771 | 1.579897 | 0.116666 | 0.077667 | 0.080839 | 1.789009 | up | 1.866787 | 1.732771 | 0.134016 | 0.131334 | 0.002681 | 2.070866 | 1.479217 | 71.550867 | 1.96625 | 1.777917 | 1.353334 | 1.285 | 1.7675 |
NVDA | 2004-12-20 | 1.944167 | 1.974167 | 1.890833 | 1.900833 | 1.743638 | 89,872,800 | 1.9275 | 1.962461 | 1.974167 | 1.890833 | 1.933167 | 1.791083 | 1.50145 | 0.142961 | 1.872025 | 1.74522 | 1.592483 | 0.083334 | 0.078072 | 0.081088 | 1.789009 | up | 1.872025 | 1.74522 | 0.126804 | 0.130428 | -0.003624 | 2.077005 | 1.505162 | 68.435831 | 1.962084 | 1.782084 | 1.35625 | 1.285 | 1.909167 |
NVDA | 2004-12-21 | 1.900833 | 1.928333 | 1.854167 | 1.915 | 1.756634 | 89,940,000 | 1.899583 | 1.94498 | 1.94498 | 1.854167 | 1.930667 | 1.805583 | 1.515533 | 0.139903 | 1.878636 | 1.757796 | 1.605131 | 0.074166 | 0.077793 | 0.080396 | 1.789009 | up | 1.878636 | 1.757796 | 0.12084 | 0.128511 | -0.007671 | 2.085389 | 1.525777 | 69.411051 | 1.962084 | 1.782084 | 1.359167 | 1.287917 | 1.906667 |
NVDA | 2004-12-22 | 1.953333 | 1.9625 | 1.913333 | 1.9175 | 1.758927 | 42,182,400 | 1.936667 | 1.922282 | 1.9625 | 1.913333 | 1.925167 | 1.819875 | 1.530017 | 0.135739 | 1.884615 | 1.769626 | 1.61738 | 0.049167 | 0.075748 | 0.077273 | 1.789009 | up | 1.884615 | 1.769626 | 0.114989 | 0.125806 | -0.010817 | 2.091354 | 1.548396 | 69.589608 | 1.962917 | 1.78875 | 1.365417 | 1.294167 | 1.91 |
NVDA | 2004-12-23 | 1.906667 | 1.944167 | 1.8975 | 1.9225 | 1.763514 | 36,697,200 | 1.917709 | 1.929474 | 1.944167 | 1.8975 | 1.9155 | 1.834083 | 1.54475 | 0.130508 | 1.890444 | 1.78095 | 1.629346 | 0.046667 | 0.073671 | 0.074213 | 1.789009 | up | 1.890444 | 1.78095 | 0.109493 | 0.122544 | -0.01305 | 2.095099 | 1.573067 | 69.9672 | 1.962917 | 1.80625 | 1.365417 | 1.294167 | 1.945833 |
NVDA | 2004-12-27 | 1.949167 | 1.9575 | 1.895833 | 1.905833 | 1.748224 | 30,820,800 | 1.927083 | 1.923591 | 1.9575 | 1.895833 | 1.912333 | 1.846625 | 1.559867 | 0.124297 | 1.892811 | 1.790201 | 1.640188 | 0.061667 | 0.072813 | 0.072958 | 1.789009 | up | 1.892811 | 1.790201 | 0.10261 | 0.118557 | -0.015947 | 2.095219 | 1.598031 | 66.98162 | 1.962917 | 1.80625 | 1.430625 | 1.308334 | 2.054167 |
NVDA | 2004-12-28 | 1.91 | 1.925 | 1.888333 | 1.895833 | 1.739051 | 29,161,200 | 1.904792 | 1.925337 | 1.925337 | 1.888333 | 1.911333 | 1.860292 | 1.575417 | 0.112858 | 1.893276 | 1.798025 | 1.650214 | 0.036667 | 0.070231 | 0.069329 | 1.789009 | up | 1.893276 | 1.798025 | 0.095251 | 0.113896 | -0.018645 | 2.086007 | 1.634576 | 65.184384 | 1.962917 | 1.82375 | 1.430625 | 1.308334 | 2.0325 |
NVDA | 2004-12-29 | 1.89 | 1.935833 | 1.885 | 1.9125 | 1.75434 | 29,473,200 | 1.905833 | 1.915064 | 1.935833 | 1.885 | 1.910833 | 1.876208 | 1.5909 | 0.094266 | 1.896234 | 1.806505 | 1.660499 | 0.050833 | 0.068846 | 0.067479 | 1.789009 | up | 1.896234 | 1.806505 | 0.089729 | 0.109062 | -0.019334 | 2.064741 | 1.687676 | 66.784081 | 1.962917 | 1.825417 | 1.493542 | 1.37875 | 2.149167 |
NVDA | 2004-12-30 | 1.913333 | 1.929167 | 1.896667 | 1.905 | 1.747461 | 25,981,200 | 1.911042 | 1.910449 | 1.929167 | 1.896667 | 1.908333 | 1.88975 | 1.606383 | 0.075189 | 1.897582 | 1.813801 | 1.670088 | 0.0325 | 0.06625 | 0.063981 | 1.789009 | up | 1.897582 | 1.813801 | 0.083781 | 0.104006 | -0.020225 | 2.040128 | 1.739372 | 65.329423 | 1.935 | 1.8325 | 1.49625 | 1.400417 | 2.123333 |
NVDA | 2004-12-31 | 1.9325 | 1.973333 | 1.925 | 1.963333 | 1.800969 | 57,596,400 | 1.948542 | 1.910745 | 1.973333 | 1.910745 | 1.9165 | 1.905125 | 1.622767 | 0.053006 | 1.907698 | 1.824877 | 1.681588 | 0.068333 | 0.066399 | 0.064417 | 1.789009 | up | 1.907698 | 1.824877 | 0.08282 | 0.099769 | -0.016949 | 2.011137 | 1.799112 | 70.678846 | 1.914167 | 1.8325 | 1.498125 | 1.400417 | 2.144167 |
NVDA | 2005-01-03 | 2.031667 | 2.06 | 1.956667 | 1.965 | 1.802499 | 106,671,600 | 2.003334 | 1.929643 | 2.06 | 1.929643 | 1.928333 | 1.917 | 1.638667 | 0.034487 | 1.916514 | 1.835257 | 1.692702 | 0.103333 | 0.069037 | 0.068308 | 1.803409 | up | 1.916514 | 1.835257 | 0.081257 | 0.096066 | -0.01481 | 1.985974 | 1.848026 | 70.817418 | 1.957084 | 1.8325 | 1.500208 | 1.400417 | 2.069167 |
NVDA | 2005-01-04 | 1.979167 | 1.9825 | 1.8425 | 1.8725 | 1.717648 | 79,022,400 | 1.919167 | 1.966488 | 1.9825 | 1.8425 | 1.923667 | 1.920125 | 1.653983 | 0.026091 | 1.909742 | 1.838016 | 1.699753 | 0.14 | 0.074106 | 0.075477 | 1.803409 | up | 1.909742 | 1.838016 | 0.071727 | 0.091199 | -0.019472 | 1.972306 | 1.867944 | 55.221988 | 1.95125 | 1.8325 | 1.500208 | 1.400417 | 2.1175 |
NVDA | 2005-01-05 | 1.8525 | 1.9125 | 1.8425 | 1.89 | 1.733701 | 72,481,200 | 1.874375 | 1.942828 | 1.942828 | 1.8425 | 1.919167 | 1.919583 | 1.66955 | 0.026619 | 1.906705 | 1.841866 | 1.707213 | 0.07 | 0.073812 | 0.07493 | 1.803409 | up | 1.906705 | 1.841866 | 0.064839 | 0.085927 | -0.021088 | 1.972822 | 1.866345 | 57.144821 | 1.95125 | 1.8325 | 1.503542 | 1.400417 | 2.179167 |
NVDA | 2005-01-06 | 1.923333 | 1.945833 | 1.858333 | 1.871667 | 1.716884 | 56,356,800 | 1.899792 | 1.908601 | 1.945833 | 1.858333 | 1.9125 | 1.917 | 1.682833 | 0.028665 | 1.901314 | 1.844074 | 1.713663 | 0.0875 | 0.07479 | 0.076187 | 1.803409 | up | 1.901314 | 1.844074 | 0.057241 | 0.080189 | -0.022949 | 1.974329 | 1.859671 | 54.504312 | 1.95125 | 1.838334 | 1.512292 | 1.400417 | 2.133333 |
NVDA | 2005-01-07 | 1.875833 | 1.89 | 1.808333 | 1.835833 | 1.684014 | 76,309,200 | 1.8525 | 1.904196 | 1.904196 | 1.808333 | 1.887 | 1.9135 | 1.694733 | 0.033896 | 1.89124 | 1.843463 | 1.718454 | 0.081667 | 0.075281 | 0.076735 | 1.803409 | up | 1.89124 | 1.843463 | 0.047777 | 0.073707 | -0.02593 | 1.981292 | 1.845708 | 49.672871 | 1.934167 | 1.842917 | 1.53375 | 1.400417 | 2.1525 |
NVDA | 2005-01-10 | 1.841667 | 1.858333 | 1.829167 | 1.84 | 1.687836 | 57,955,200 | 1.842292 | 1.878348 | 1.878348 | 1.829167 | 1.862 | 1.908375 | 1.706983 | 0.036897 | 1.883357 | 1.843207 | 1.72322 | 0.029166 | 0.071987 | 0.071978 | 1.803409 | up | 1.883357 | 1.843207 | 0.04015 | 0.066996 | -0.026845 | 1.982168 | 1.834582 | 50.225415 | 1.934167 | 1.885 | 1.54375 | 1.400417 | 2.145 |
NVDA | 2005-01-11 | 1.8225 | 1.8325 | 1.755833 | 1.783333 | 1.635855 | 109,338,000 | 1.798542 | 1.86032 | 1.86032 | 1.755833 | 1.844167 | 1.903083 | 1.718533 | 0.04621 | 1.867969 | 1.838772 | 1.725577 | 0.084167 | 0.072857 | 0.073197 | 2.013757 | down | 1.867969 | 1.838772 | 0.029197 | 0.059436 | -0.030239 | 1.995504 | 1.810663 | 43.268352 | 1.907917 | 1.8925 | 1.566458 | 1.42 | 2.125833 |
NVDA | 2005-01-12 | 1.799167 | 1.805833 | 1.725 | 1.768333 | 1.622095 | 105,780,000 | 1.774583 | 1.829431 | 1.829431 | 1.725 | 1.819833 | 1.895125 | 1.729267 | 0.054708 | 1.85264 | 1.833554 | 1.727254 | 0.080833 | 0.073427 | 0.07396 | 1.987298 | down | 1.85264 | 1.833554 | 0.019086 | 0.051366 | -0.03228 | 2.004542 | 1.785708 | 41.624739 | 1.8925 | 1.9025 | 1.607084 | 1.457084 | 2.355833 |
NVDA | 2005-01-13 | 1.7725 | 1.833333 | 1.733333 | 1.786667 | 1.638914 | 89,876,400 | 1.781458 | 1.802007 | 1.833333 | 1.733333 | 1.802833 | 1.887208 | 1.740017 | 0.05844 | 1.842491 | 1.830081 | 1.729584 | 0.1 | 0.075325 | 0.076564 | 1.987298 | down | 1.842491 | 1.830081 | 0.01241 | 0.043575 | -0.031165 | 2.004088 | 1.770328 | 44.404574 | 1.8925 | 1.898334 | 1.737917 | 1.585 | 2.385833 |
NVDA | 2005-01-14 | 1.82 | 1.824167 | 1.775 | 1.7925 | 1.644264 | 57,391,200 | 1.802917 | 1.791733 | 1.824167 | 1.775 | 1.794167 | 1.878292 | 1.75065 | 0.058614 | 1.8348 | 1.827297 | 1.732051 | 0.049167 | 0.073457 | 0.073825 | 1.987298 | down | 1.8348 | 1.827297 | 0.007503 | 0.03636 | -0.028858 | 1.995519 | 1.761064 | 45.297098 | 1.85375 | 1.898334 | 1.740833 | 1.585 | 2.308333 |
NVDA | 2005-01-18 | 1.7725 | 1.825 | 1.768333 | 1.820833 | 1.670254 | 46,455,600 | 1.796667 | 1.797325 | 1.825 | 1.768333 | 1.790333 | 1.87325 | 1.761383 | 0.059022 | 1.832651 | 1.826818 | 1.735533 | 0.056667 | 0.072257 | 0.072109 | 1.987298 | down | 1.832651 | 1.826818 | 0.005833 | 0.030255 | -0.024422 | 1.991293 | 1.755207 | 49.53505 | 1.835417 | 1.898334 | 1.747083 | 1.585 | 2.369167 |
NVDA | 2005-01-19 | 1.829167 | 1.833333 | 1.771667 | 1.779167 | 1.632034 | 33,649,200 | 1.803334 | 1.796996 | 1.833333 | 1.771667 | 1.7895 | 1.867167 | 1.767567 | 0.062213 | 1.824423 | 1.823289 | 1.737244 | 0.061666 | 0.071501 | 0.071065 | 1.987298 | down | 1.824423 | 1.823289 | 0.001134 | 0.024431 | -0.023297 | 1.991592 | 1.742741 | 44.121636 | 1.835417 | 1.898334 | 1.747083 | 1.585 | 2.403333 |
NVDA | 2005-01-20 | 1.743333 | 1.826667 | 1.743333 | 1.783333 | 1.635855 | 64,008,000 | 1.774167 | 1.800165 | 1.826667 | 1.743333 | 1.7925 | 1.860583 | 1.773517 | 0.06383 | 1.818101 | 1.820329 | 1.739052 | 0.083334 | 0.072346 | 0.072292 | 1.987298 | down | 1.818101 | 1.820329 | -0.002228 | 0.019099 | -0.021327 | 1.988243 | 1.732923 | 44.771532 | 1.8075 | 1.898334 | 1.801042 | 1.585 | 2.415833 |
NVDA | 2005-01-21 | 1.785833 | 1.821667 | 1.78 | 1.786667 | 1.638914 | 59,635,200 | 1.793542 | 1.787166 | 1.821667 | 1.78 | 1.7925 | 1.854042 | 1.779717 | 0.064392 | 1.813265 | 1.817835 | 1.740919 | 0.041667 | 0.070155 | 0.069229 | 1.987298 | down | 1.813265 | 1.817835 | -0.00457 | 0.014365 | -0.018935 | 1.982825 | 1.725258 | 45.319636 | 1.791667 | 1.898334 | 1.803333 | 1.585 | 2.41 |
NVDA | 2005-01-24 | 1.776667 | 1.8025 | 1.705 | 1.715 | 1.573173 | 46,370,400 | 1.749792 | 1.790354 | 1.8025 | 1.705 | 1.777 | 1.843667 | 1.784483 | 0.06931 | 1.798147 | 1.810218 | 1.739902 | 0.0975 | 0.072108 | 0.072056 | 1.969918 | down | 1.798147 | 1.810218 | -0.012071 | 0.009078 | -0.021149 | 1.982286 | 1.705047 | 36.853004 | 1.769167 | 1.888334 | 1.828125 | 1.585 | 2.339167 |
NVDA | 2005-01-25 | 1.7225 | 1.769167 | 1.7125 | 1.745 | 1.600692 | 43,970,400 | 1.737292 | 1.770073 | 1.770073 | 1.7125 | 1.761833 | 1.835625 | 1.789267 | 0.071026 | 1.789971 | 1.805387 | 1.740102 | 0.056667 | 0.071005 | 0.070517 | 1.952385 | down | 1.789971 | 1.805387 | -0.015416 | 0.004179 | -0.019595 | 1.977677 | 1.693573 | 41.75809 | 1.769167 | 1.8825 | 1.833333 | 1.585 | 2.3075 |
NVDA | 2005-01-26 | 1.750833 | 1.791667 | 1.721667 | 1.7675 | 1.621332 | 42,912,000 | 1.757917 | 1.753682 | 1.791667 | 1.721667 | 1.7595 | 1.829208 | 1.79445 | 0.071098 | 1.786514 | 1.802581 | 1.741177 | 0.07 | 0.070933 | 0.070466 | 1.952385 | down | 1.786514 | 1.802581 | -0.016067 | 0.00013 | -0.016197 | 1.971403 | 1.687013 | 45.196428 | 1.769167 | 1.8825 | 1.872083 | 1.585 | 2.2975 |
NVDA | 2005-01-27 | 1.770833 | 1.9175 | 1.76 | 1.909167 | 1.751283 | 100,291,200 | 1.839375 | 1.755799 | 1.9175 | 1.755799 | 1.784667 | 1.829042 | 1.802017 | 0.070896 | 1.805384 | 1.810476 | 1.747765 | 0.1575 | 0.077117 | 0.079169 | 1.952385 | down | 1.805384 | 1.810476 | -0.005092 | -0.000914 | -0.004178 | 1.970833 | 1.68725 | 60.862936 | 1.81125 | 1.8825 | 1.872084 | 1.585 | 2.320833 |
NVDA | 2005-01-28 | 1.916667 | 1.924167 | 1.865 | 1.906667 | 1.748989 | 67,105,200 | 1.903125 | 1.797587 | 1.924167 | 1.797587 | 1.808667 | 1.829125 | 1.809633 | 0.070991 | 1.820966 | 1.817601 | 1.753996 | 0.059167 | 0.075834 | 0.077169 | 1.952385 | down | 1.820966 | 1.817601 | 0.003364 | -0.000059 | 0.003423 | 1.971106 | 1.687144 | 60.534069 | 1.814584 | 1.8825 | 1.872084 | 1.585 | 2.203333 |
NVDA | 2005-01-31 | 1.9225 | 1.945833 | 1.883333 | 1.91 | 1.752047 | 56,296,800 | 1.915417 | 1.850356 | 1.945833 | 1.850356 | 1.847667 | 1.826458 | 1.8168 | 0.066546 | 1.834663 | 1.824446 | 1.760114 | 0.0625 | 0.074882 | 0.075702 | 1.952385 | down | 1.834663 | 1.824446 | 0.010218 | 0.001997 | 0.008221 | 1.959551 | 1.693365 | 60.837887 | 1.825417 | 1.8825 | 1.875834 | 1.585 | 2.145833 |
NVDA | 2005-02-01 | 1.908333 | 1.954167 | 1.896667 | 1.945833 | 1.784917 | 50,718,000 | 1.92625 | 1.882886 | 1.954167 | 1.882886 | 1.887833 | 1.8255 | 1.824283 | 0.064555 | 1.851766 | 1.833437 | 1.767397 | 0.0575 | 0.07364 | 0.073882 | 1.952385 | down | 1.851766 | 1.833437 | 0.018329 | 0.005263 | 0.013066 | 1.954609 | 1.696391 | 64.042747 | 1.829584 | 1.8825 | 1.884584 | 1.585 | 2.145 |
NVDA | 2005-02-02 | 2.0225 | 2.07 | 1.965 | 2.054167 | 1.884292 | 203,540,400 | 2.027917 | 1.904568 | 2.07 | 1.904568 | 1.945167 | 1.834583 | 1.833767 | 0.081952 | 1.882905 | 1.849788 | 1.778643 | 0.124167 | 0.077249 | 0.07891 | 1.780769 | up | 1.882905 | 1.849788 | 0.033117 | 0.010834 | 0.022283 | 1.998488 | 1.670678 | 71.60775 | 1.8875 | 1.8875 | 1.884584 | 1.585 | 2.096667 |
NVDA | 2005-02-03 | 2.0325 | 2.046667 | 2.004167 | 2.0325 | 1.864416 | 69,012,000 | 2.028959 | 1.966242 | 2.046667 | 1.966242 | 1.969833 | 1.841708 | 1.841917 | 0.092535 | 1.905919 | 1.863322 | 1.788598 | 0.05 | 0.075303 | 0.076019 | 1.797359 | up | 1.905919 | 1.863322 | 0.042598 | 0.017187 | 0.025411 | 2.026779 | 1.656638 | 68.503518 | 1.8875 | 1.8875 | 1.893334 | 1.585 | 2.155833 |
NVDA | 2005-02-04 | 2.033333 | 2.155 | 2.0325 | 2.149167 | 1.971435 | 80,644,800 | 2.0925 | 1.9976 | 2.155 | 1.9976 | 2.018333 | 1.855583 | 1.852267 | 0.115274 | 1.943342 | 1.884496 | 1.802738 | 0.1225 | 0.078674 | 0.080667 | 1.851748 | up | 1.943342 | 1.884496 | 0.058847 | 0.025519 | 0.033328 | 2.086132 | 1.625035 | 74.83057 | 1.93375 | 1.93 | 1.894167 | 1.585 | 2.1125 |
NVDA | 2005-02-07 | 2.151667 | 2.191667 | 2.104167 | 2.123333 | 1.947738 | 52,162,800 | 2.142709 | 2.04505 | 2.191667 | 2.04505 | 2.061 | 1.869958 | 1.861967 | 0.129705 | 1.971033 | 1.902187 | 1.81531 | 0.0875 | 0.079305 | 0.081351 | 1.903865 | up | 1.971033 | 1.902187 | 0.068846 | 0.034184 | 0.034662 | 2.129368 | 1.610549 | 71.409788 | 1.956667 | 1.948334 | 1.88375 | 1.5875 | 2.076667 |
NVDA | 2005-02-08 | 2.11 | 2.178333 | 2.103333 | 2.144167 | 1.96685 | 45,577,200 | 2.133958 | 2.093879 | 2.178333 | 2.093879 | 2.100667 | 1.885167 | 1.87175 | 0.143143 | 1.997669 | 1.920112 | 1.828207 | 0.075 | 0.078997 | 0.080716 | 1.903865 | up | 1.997669 | 1.920112 | 0.077557 | 0.042859 | 0.034699 | 2.171453 | 1.59888 | 72.501531 | 1.975834 | 1.948334 | 1.873334 | 1.5875 | 2.055833 |
NVDA | 2005-02-09 | 2.15 | 2.156667 | 2.058333 | 2.069167 | 1.898051 | 78,375,600 | 2.108542 | 2.113919 | 2.156667 | 2.058333 | 2.103667 | 1.899458 | 1.880683 | 0.146667 | 2.008669 | 1.931153 | 1.837656 | 0.098334 | 0.080378 | 0.082477 | 1.903865 | up | 2.008669 | 1.931153 | 0.077516 | 0.04979 | 0.027726 | 2.192792 | 1.606125 | 63.152492 | 2.028334 | 1.948334 | 1.894792 | 1.5875 | 2.014167 |
NVDA | 2005-02-10 | 2.08 | 2.128333 | 2.0725 | 2.1175 | 1.942387 | 60,237,600 | 2.099583 | 2.11123 | 2.128333 | 2.0725 | 2.120667 | 1.916917 | 1.89115 | 0.150955 | 2.025412 | 1.944956 | 1.84863 | 0.059166 | 0.078863 | 0.080146 | 1.903865 | up | 2.025412 | 1.944956 | 0.080456 | 0.055923 | 0.024532 | 2.218827 | 1.615006 | 66.179202 | 2.0375 | 1.948334 | 1.891875 | 1.5875 | 2.083333 |
NVDA | 2005-02-11 | 2.104167 | 2.195 | 2.096667 | 2.179167 | 1.998955 | 55,651,200 | 2.14375 | 2.105407 | 2.195 | 2.096667 | 2.126667 | 1.936542 | 1.90205 | 0.158458 | 2.049067 | 1.962305 | 1.861593 | 0.098333 | 0.080254 | 0.081965 | 1.903865 | up | 2.049067 | 1.962305 | 0.086761 | 0.062091 | 0.02467 | 2.253458 | 1.619626 | 69.609234 | 2.045834 | 1.95 | 1.891875 | 1.5875 | 2.045833 |
NVDA | 2005-02-14 | 2.178333 | 2.186667 | 2.125 | 2.133333 | 1.956912 | 43,290,000 | 2.155833 | 2.124579 | 2.186667 | 2.124579 | 2.128667 | 1.953583 | 1.9116 | 0.160467 | 2.062031 | 1.974974 | 1.872249 | 0.061667 | 0.078926 | 0.079935 | 1.916028 | up | 2.062031 | 1.974974 | 0.087057 | 0.067084 | 0.019973 | 2.274516 | 1.63265 | 64.382819 | 2.08 | 1.95 | 1.894792 | 1.5875 | 2.09 |
NVDA | 2005-02-15 | 2.1475 | 2.220833 | 2.144167 | 2.1525 | 1.974494 | 74,850,000 | 2.16625 | 2.140206 | 2.220833 | 2.140206 | 2.130333 | 1.970167 | 1.9201 | 0.163141 | 2.075949 | 1.988124 | 1.883239 | 0.0875 | 0.079539 | 0.080692 | 1.940425 | up | 2.075949 | 1.988124 | 0.087825 | 0.071232 | 0.016593 | 2.296449 | 1.643884 | 65.547764 | 2.1125 | 1.962917 | 1.888542 | 1.630417 | 2.094167 |
NVDA | 2005-02-16 | 2.145833 | 2.176667 | 2.106667 | 2.145 | 1.967613 | 46,646,400 | 2.143542 | 2.153228 | 2.176667 | 2.106667 | 2.1455 | 1.988458 | 1.9268 | 0.161095 | 2.086572 | 1.999744 | 1.893504 | 0.07 | 0.078857 | 0.079622 | 1.940425 | up | 2.086572 | 1.999744 | 0.086828 | 0.074351 | 0.012476 | 2.310648 | 1.666269 | 64.656614 | 2.126667 | 1.962917 | 1.909583 | 1.632917 | 2.070833 |
NVDA | 2005-02-17 | 2.174167 | 2.175 | 2.109167 | 2.125833 | 1.950031 | 101,740,800 | 2.146042 | 2.148385 | 2.175 | 2.109167 | 2.147167 | 2.005583 | 1.9313 | 0.156274 | 2.092612 | 2.009084 | 1.902615 | 0.065833 | 0.077927 | 0.078243 | 1.940425 | up | 2.092612 | 2.009084 | 0.083528 | 0.076187 | 0.007341 | 2.318131 | 1.693035 | 62.324607 | 2.139583 | 1.962917 | 1.900208 | 1.6375 | 2.025 |
NVDA | 2005-02-18 | 2.289167 | 2.358333 | 2.225833 | 2.355833 | 2.161011 | 313,212,000 | 2.307292 | 2.147213 | 2.358333 | 2.147213 | 2.1825 | 2.034042 | 1.93995 | 0.165841 | 2.133108 | 2.034769 | 1.920389 | 0.2325 | 0.088968 | 0.093669 | 2.011076 | up | 2.133108 | 2.034769 | 0.098338 | 0.080617 | 0.017721 | 2.365724 | 1.702359 | 74.302233 | 2.208333 | 2.031667 | 1.8975 | 1.6375 | 2.025 |
NVDA | 2005-02-22 | 2.34 | 2.440833 | 2.319167 | 2.385833 | 2.18853 | 142,080,000 | 2.371458 | 2.227252 | 2.440833 | 2.227252 | 2.233 | 2.067583 | 1.94955 | 0.165757 | 2.171989 | 2.060774 | 1.938641 | 0.121666 | 0.091304 | 0.096469 | 2.090594 | up | 2.171989 | 2.060774 | 0.111215 | 0.086737 | 0.024478 | 2.399097 | 1.73607 | 75.400765 | 2.249583 | 2.072917 | 1.895417 | 1.643334 | 1.98 |
NVDA | 2005-02-23 | 2.3475 | 2.376667 | 2.27 | 2.308333 | 2.117439 | 110,784,000 | 2.325625 | 2.299355 | 2.376667 | 2.27 | 2.264166 | 2.09575 | 1.956867 | 0.155608 | 2.192965 | 2.079112 | 1.953139 | 0.115833 | 0.093056 | 0.098405 | 2.090594 | up | 2.192965 | 2.079112 | 0.113853 | 0.09216 | 0.021693 | 2.406966 | 1.784534 | 67.386638 | 2.256667 | 2.072917 | 1.876042 | 1.649167 | 1.960833 |
NVDA | 2005-02-24 | 2.276667 | 2.3725 | 2.276667 | 2.369167 | 2.173242 | 69,549,600 | 2.32375 | 2.31249 | 2.3725 | 2.276667 | 2.309 | 2.125833 | 1.966467 | 0.146714 | 2.220073 | 2.100597 | 1.969454 | 0.095833 | 0.093254 | 0.098148 | 2.090594 | up | 2.220073 | 2.100597 | 0.119475 | 0.097623 | 0.021852 | 2.419261 | 1.832406 | 70.075319 | 2.26875 | 2.072917 | 1.866875 | 1.661667 | 1.949167 |
NVDA | 2005-02-25 | 2.3725 | 2.415833 | 2.346667 | 2.403333 | 2.204583 | 52,513,200 | 2.384583 | 2.31812 | 2.415833 | 2.31812 | 2.3645 | 2.150542 | 1.975983 | 0.149882 | 2.248267 | 2.123022 | 1.986469 | 0.069166 | 0.091533 | 0.09525 | 2.095501 | up | 2.248267 | 2.123022 | 0.125244 | 0.103147 | 0.022097 | 2.450305 | 1.850779 | 71.496578 | 2.27375 | 2.072917 | 1.866875 | 1.661667 | 1.915 |
NVDA | 2005-02-28 | 2.391667 | 2.416667 | 2.370833 | 2.415833 | 2.216049 | 75,806,400 | 2.39875 | 2.351352 | 2.416667 | 2.351352 | 2.3765 | 2.176 | 1.9854 | 0.14952 | 2.274046 | 2.144712 | 2.003307 | 0.045834 | 0.088269 | 0.090308 | 2.122825 | up | 2.274046 | 2.144712 | 0.129334 | 0.108385 | 0.02095 | 2.475039 | 1.87696 | 72.020166 | 2.27375 | 2.072917 | 1.852917 | 1.76375 | 1.944167 |
NVDA | 2005-03-01 | 2.426667 | 2.466667 | 2.385833 | 2.41 | 2.210698 | 73,714,800 | 2.422292 | 2.375051 | 2.466667 | 2.375051 | 2.381333 | 2.201 | 1.994183 | 0.144417 | 2.294962 | 2.164363 | 2.019255 | 0.080834 | 0.087738 | 0.089361 | 2.158168 | up | 2.294962 | 2.164363 | 0.130599 | 0.112828 | 0.017772 | 2.489833 | 1.912167 | 71.361413 | 2.286667 | 2.085834 | 1.845 | 1.76375 | 1.98 |
NVDA | 2005-03-02 | 2.383333 | 2.396667 | 2.325 | 2.339167 | 2.145723 | 94,746,000 | 2.361042 | 2.398671 | 2.398671 | 2.325 | 2.3875 | 2.220667 | 2.002533 | 0.134264 | 2.301763 | 2.177311 | 2.031801 | 0.085 | 0.087543 | 0.088925 | 2.158168 | up | 2.301763 | 2.177311 | 0.124451 | 0.115152 | 0.009299 | 2.489195 | 1.952138 | 63.737284 | 2.287917 | 2.089584 | 1.82875 | 1.77125 | 1.954167 |
NVDA | 2005-03-03 | 2.333333 | 2.348333 | 2.273333 | 2.3075 | 2.116674 | 76,129,200 | 2.315625 | 2.379857 | 2.379857 | 2.273333 | 2.375167 | 2.233333 | 2.010667 | 0.129599 | 2.302645 | 2.186955 | 2.042613 | 0.075 | 0.086647 | 0.087532 | 2.158168 | up | 2.302645 | 2.186955 | 0.115691 | 0.11526 | 0.000431 | 2.492531 | 1.974136 | 60.619165 | 2.34625 | 2.094167 | 1.825833 | 1.774167 | 1.915833 |
NVDA | 2005-03-04 | 2.314167 | 2.334167 | 2.278333 | 2.2975 | 2.107502 | 59,312,400 | 2.306042 | 2.347741 | 2.347741 | 2.278333 | 2.354 | 2.246583 | 2.018317 | 0.121264 | 2.301854 | 2.195143 | 2.052608 | 0.055834 | 0.084446 | 0.084362 | 2.158168 | up | 2.301854 | 2.195143 | 0.10671 | 0.11355 | -0.00684 | 2.489111 | 2.004056 | 59.627144 | 2.368334 | 2.113334 | 1.825833 | 1.777917 | 1.939167 |
NVDA | 2005-03-07 | 2.3075 | 2.369167 | 2.291667 | 2.320833 | 2.128906 | 51,117,600 | 2.322292 | 2.326891 | 2.369167 | 2.291667 | 2.335 | 2.255167 | 2.026383 | 0.120075 | 2.304774 | 2.204454 | 2.063127 | 0.0775 | 0.08395 | 0.083676 | 2.158168 | up | 2.304774 | 2.204454 | 0.10032 | 0.110904 | -0.010584 | 2.495317 | 2.015017 | 61.221754 | 2.368334 | 2.165834 | 1.846875 | 1.782084 | 1.858333 |
NVDA | 2005-03-08 | 2.315 | 2.32 | 2.188333 | 2.203333 | 2.021122 | 133,238,400 | 2.256667 | 2.324591 | 2.324591 | 2.188333 | 2.293667 | 2.259167 | 2.032 | 0.116738 | 2.289167 | 2.204371 | 2.068625 | 0.1325 | 0.087418 | 0.088559 | 2.158168 | up | 2.289167 | 2.204371 | 0.084797 | 0.105683 | -0.020886 | 2.492643 | 2.02569 | 50.421526 | 2.3275 | 2.175 | 1.848542 | 1.782084 | 1.843333 |
NVDA | 2005-03-09 | 2.189167 | 2.23 | 2.139167 | 2.145833 | 1.968377 | 91,014,000 | 2.176042 | 2.290629 | 2.290629 | 2.139167 | 2.255 | 2.25925 | 2.0368 | 0.116652 | 2.267116 | 2.200035 | 2.071653 | 0.090833 | 0.087661 | 0.088786 | 2.450942 | down | 2.267116 | 2.200035 | 0.067081 | 0.097962 | -0.030881 | 2.492555 | 2.025945 | 46.13259 | 2.302917 | 2.181667 | 1.853958 | 1.78875 | 1.779167 |
NVDA | 2005-03-10 | 2.1525 | 2.171667 | 2.110833 | 2.145 | 1.967613 | 68,928,000 | 2.145 | 2.233335 | 2.233335 | 2.110833 | 2.2225 | 2.263042 | 2.041783 | 0.111257 | 2.248329 | 2.195958 | 2.074529 | 0.060834 | 0.085745 | 0.085991 | 2.399222 | down | 2.248329 | 2.195958 | 0.052371 | 0.088844 | -0.036473 | 2.485555 | 2.040528 | 46.07145 | 2.28875 | 2.215834 | 1.856042 | 1.80625 | 1.766667 |
NVDA | 2005-03-11 | 2.164167 | 2.1675 | 2.0775 | 2.096667 | 1.923277 | 73,218,000 | 2.126459 | 2.189168 | 2.189168 | 2.0775 | 2.182333 | 2.262 | 2.045467 | 0.112778 | 2.224996 | 2.188603 | 2.075397 | 0.09 | 0.086049 | 0.086392 | 2.381675 | down | 2.224996 | 2.188603 | 0.036393 | 0.078354 | -0.041961 | 2.487556 | 2.036444 | 42.547895 | 2.272084 | 2.235417 | 1.8875 | 1.80625 | 1.828333 |
NVDA | 2005-03-14 | 2.14 | 2.165 | 2.125 | 2.155833 | 1.977551 | 57,214,800 | 2.146458 | 2.157813 | 2.165 | 2.125 | 2.149333 | 2.260833 | 2.050483 | 0.113796 | 2.214356 | 2.186176 | 2.078552 | 0.068333 | 0.084784 | 0.084586 | 2.381675 | down | 2.214356 | 2.186176 | 0.02818 | 0.068319 | -0.040139 | 2.488425 | 2.033241 | 47.809891 | 2.237084 | 2.249584 | 1.8875 | 1.82375 | 1.7725 |
NVDA | 2005-03-15 | 2.166667 | 2.1875 | 2.110833 | 2.1125 | 1.937801 | 37,810,800 | 2.144375 | 2.152136 | 2.1875 | 2.110833 | 2.131167 | 2.259792 | 2.053467 | 0.115112 | 2.198686 | 2.180718 | 2.079883 | 0.076667 | 0.084204 | 0.083794 | 2.381675 | down | 2.198686 | 2.180718 | 0.017967 | 0.058249 | -0.040281 | 2.490016 | 2.029567 | 44.588809 | 2.223334 | 2.2625 | 1.931875 | 1.862917 | 1.870833 |
NVDA | 2005-03-16 | 2.104167 | 2.1375 | 2.075833 | 2.076667 | 1.904931 | 53,535,600 | 2.098542 | 2.148255 | 2.148255 | 2.075833 | 2.117333 | 2.256 | 2.0557 | 0.119978 | 2.179914 | 2.173011 | 2.079757 | 0.061667 | 0.082594 | 0.081581 | 2.35141 | down | 2.179914 | 2.173011 | 0.006903 | 0.04798 | -0.041077 | 2.495957 | 2.016043 | 42.065015 | 2.2225 | 2.2625 | 1.9525 | 1.888334 | 1.853333 |
NVDA | 2005-03-17 | 2.083333 | 2.090833 | 2.050833 | 2.055833 | 1.88582 | 44,258,400 | 2.070208 | 2.123399 | 2.123399 | 2.050833 | 2.0995 | 2.251542 | 2.059367 | 0.125834 | 2.160824 | 2.164331 | 2.078819 | 0.04 | 0.079552 | 0.077423 | 2.303102 | down | 2.160824 | 2.164331 | -0.003507 | 0.037682 | -0.041189 | 2.50321 | 1.999873 | 40.625228 | 2.21 | 2.25875 | 1.962084 | 1.888334 | 1.8825 |
NVDA | 2005-03-18 | 2.0575 | 2.064167 | 1.976667 | 2.014167 | 1.8476 | 63,901,200 | 2.028125 | 2.096803 | 2.096803 | 1.976667 | 2.083 | 2.245958 | 2.06185 | 0.133923 | 2.138262 | 2.153208 | 2.076283 | 0.0875 | 0.080119 | 0.078431 | 2.255709 | down | 2.138262 | 2.153208 | -0.014946 | 0.027157 | -0.042103 | 2.513804 | 1.978113 | 37.836047 | 2.148334 | 2.221667 | 1.988334 | 1.888334 | 1.874167 |
NVDA | 2005-03-21 | 2.013333 | 2.088333 | 2.000833 | 2.083333 | 1.911046 | 65,445,600 | 2.046458 | 2.062464 | 2.088333 | 2.000833 | 2.0685 | 2.232333 | 2.066083 | 0.136002 | 2.129811 | 2.148032 | 2.07656 | 0.0875 | 0.080647 | 0.079338 | 2.255709 | down | 2.129811 | 2.148032 | -0.018221 | 0.018081 | -0.036302 | 2.504337 | 1.96033 | 44.631789 | 2.103334 | 2.221667 | 1.992917 | 1.888334 | 1.8025 |
NVDA | 2005-03-22 | 2.085 | 2.104167 | 2.038333 | 2.045833 | 1.876647 | 62,299,200 | 2.068333 | 2.054461 | 2.104167 | 2.038333 | 2.055167 | 2.215333 | 2.070283 | 0.13705 | 2.116891 | 2.140461 | 2.075355 | 0.065834 | 0.079589 | 0.077987 | 2.255709 | down | 2.116891 | 2.140461 | -0.02357 | 0.009751 | -0.033321 | 2.489434 | 1.941233 | 41.953893 | 2.082084 | 2.221667 | 1.997917 | 1.89 | 1.808333 |
NVDA | 2005-03-23 | 2.043333 | 2.104167 | 2.039167 | 2.09 | 1.917162 | 72,878,400 | 2.069167 | 2.061397 | 2.104167 | 2.039167 | 2.057833 | 2.204417 | 2.075283 | 0.137945 | 2.112754 | 2.136724 | 2.075929 | 0.065 | 0.078547 | 0.076689 | 2.255709 | down | 2.112754 | 2.136724 | -0.023969 | 0.003007 | -0.026976 | 2.480307 | 1.928526 | 46.058959 | 2.082084 | 2.221667 | 2.015 | 1.895834 | 1.8275 |
NVDA | 2005-03-24 | 2.095833 | 2.1525 | 2.0925 | 2.094167 | 1.920984 | 86,535,600 | 2.10875 | 2.065282 | 2.1525 | 2.065282 | 2.0655 | 2.190667 | 2.0815 | 0.134317 | 2.109895 | 2.133571 | 2.076644 | 0.0625 | 0.0774 | 0.07527 | 2.255709 | down | 2.109895 | 2.133571 | -0.023677 | -0.00233 | -0.021347 | 2.4593 | 1.922033 | 46.443787 | 2.082084 | 2.221667 | 2.037708 | 1.913333 | 1.820833 |
NVDA | 2005-03-28 | 2.095 | 2.125 | 2.050833 | 2.070833 | 1.899579 | 51,118,800 | 2.085417 | 2.087016 | 2.125 | 2.050833 | 2.076833 | 2.174042 | 2.08755 | 0.126986 | 2.103885 | 2.128924 | 2.076416 | 0.074167 | 0.077169 | 0.075159 | 2.255709 | down | 2.103885 | 2.128924 | -0.025039 | -0.006872 | -0.018167 | 2.428014 | 1.920069 | 44.528067 | 2.082084 | 2.221667 | 2.044792 | 1.955417 | 1.810833 |
NVDA | 2005-03-29 | 2.068333 | 2.091667 | 2.015833 | 2.025 | 1.857537 | 58,740,000 | 2.050208 | 2.086216 | 2.091667 | 2.015833 | 2.065167 | 2.1545 | 2.092317 | 0.11754 | 2.091749 | 2.121226 | 2.0744 | 0.075834 | 0.077074 | 0.075227 | 2.255709 | down | 2.091749 | 2.121226 | -0.029477 | -0.011393 | -0.018084 | 2.38958 | 1.91942 | 40.954667 | 2.064584 | 2.221667 | 2.05125 | 1.962917 | 1.868333 |
NVDA | 2005-03-30 | 2.025833 | 2.054167 | 1.955833 | 2.025 | 1.857537 | 85,870,800 | 2.015208 | 2.068212 | 2.068212 | 1.955833 | 2.061 | 2.13525 | 2.096967 | 0.104271 | 2.08148 | 2.114098 | 2.072463 | 0.098334 | 0.078593 | 0.077538 | 2.237613 | down | 2.08148 | 2.114098 | -0.032618 | -0.015638 | -0.01698 | 2.343792 | 1.926708 | 40.954667 | 2.054167 | 2.21125 | 2.12 | 2.031667 | 1.905 |
NVDA | 2005-03-31 | 2.013333 | 2.0275 | 1.970833 | 1.98 | 1.816259 | 51,831,600 | 1.997917 | 2.04171 | 2.04171 | 1.970833 | 2.039 | 2.117292 | 2.10015 | 0.098046 | 2.065868 | 2.104165 | 2.068837 | 0.056667 | 0.077026 | 0.075451 | 2.225518 | down | 2.065868 | 2.104165 | -0.038297 | -0.02017 | -0.018128 | 2.313383 | 1.9212 | 37.525578 | 2.054167 | 2.21125 | 2.16125 | 2.072917 | 1.930833 |
NVDA | 2005-04-01 | 2.004167 | 2.015833 | 1.949167 | 1.960833 | 1.798677 | 51,075,600 | 1.9825 | 2.019813 | 2.019813 | 1.949167 | 2.012333 | 2.099958 | 2.103783 | 0.093172 | 2.049708 | 2.093548 | 2.064601 | 0.066666 | 0.076286 | 0.074572 | 2.206216 | down | 2.049708 | 2.093548 | -0.043839 | -0.024904 | -0.018936 | 2.286301 | 1.913615 | 36.137666 | 2.050834 | 2.207917 | 2.164792 | 2.072917 | 1.966667 |
NVDA | 2005-04-04 | 1.95 | 1.955833 | 1.905833 | 1.949167 | 1.787976 | 42,142,800 | 1.940208 | 2.001157 | 2.001157 | 1.905833 | 1.988 | 2.082542 | 2.1071 | 0.086629 | 2.034241 | 2.082853 | 2.060075 | 0.055 | 0.074766 | 0.072615 | 2.148678 | down | 2.034241 | 2.082853 | -0.048612 | -0.029645 | -0.018967 | 2.255799 | 1.909284 | 35.282316 | 2.029167 | 2.18625 | 2.170833 | 2.072917 | 1.89 |
NVDA | 2005-04-05 | 1.95 | 1.990833 | 1.903333 | 1.915 | 1.756634 | 43,012,800 | 1.939792 | 1.970682 | 1.990833 | 1.903333 | 1.966 | 2.06225 | 2.109667 | 0.074565 | 2.015896 | 2.070419 | 2.054385 | 0.0875 | 0.075676 | 0.074103 | 2.148678 | down | 2.015896 | 2.070419 | -0.054523 | -0.034621 | -0.019902 | 2.21138 | 1.91312 | 32.831324 | 2.027917 | 2.185 | 2.173333 | 2.072917 | 1.858333 |
NVDA | 2005-04-06 | 1.950833 | 1.983333 | 1.9375 | 1.944167 | 1.783388 | 56,746,800 | 1.953958 | 1.955237 | 1.983333 | 1.9375 | 1.949833 | 2.049292 | 2.11425 | 0.0712 | 2.004861 | 2.061067 | 2.050063 | 0.068333 | 0.075151 | 0.073526 | 2.148678 | down | 2.004861 | 2.061067 | -0.056207 | -0.038938 | -0.017269 | 2.191692 | 1.906891 | 36.86346 | 2.027917 | 2.185 | 2.173333 | 2.072917 | 1.899167 |
NVDA | 2005-04-07 | 1.954167 | 2 | 1.920833 | 1.98 | 1.816259 | 50,635,200 | 1.96375 | 1.954598 | 2 | 1.920833 | 1.949833 | 2.041 | 2.11895 | 0.068987 | 2.001036 | 2.055062 | 2.047316 | 0.079167 | 0.075438 | 0.07409 | 2.148678 | down | 2.001036 | 2.055062 | -0.054026 | -0.041956 | -0.012071 | 2.178975 | 1.903025 | 41.508973 | 2.014167 | 2.15 | 2.18625 | 2.085834 | 2.110833 |
NVDA | 2005-04-08 | 1.988333 | 2.0325 | 1.95 | 1.954167 | 1.792561 | 62,154,000 | 1.98125 | 1.959174 | 2.0325 | 1.95 | 1.9485 | 2.031458 | 2.122683 | 0.067015 | 1.993825 | 2.047589 | 2.043663 | 0.0825 | 0.075942 | 0.074931 | 2.148678 | down | 1.993825 | 2.047589 | -0.053763 | -0.044317 | -0.009446 | 2.165488 | 1.897429 | 39.265893 | 1.9975 | 2.13625 | 2.18875 | 2.085834 | 2.118333 |
NVDA | 2005-04-11 | 1.968333 | 1.975 | 1.91 | 1.915833 | 1.757398 | 32,838,000 | 1.942292 | 1.970212 | 1.975 | 1.91 | 1.941833 | 2.022417 | 2.122817 | 0.069891 | 1.981826 | 2.037829 | 2.03865 | 0.065 | 0.075161 | 0.073938 | 2.148678 | down | 1.981826 | 2.037829 | -0.056002 | -0.046654 | -0.009348 | 2.162199 | 1.882634 | 36.144563 | 1.97875 | 2.13625 | 2.220209 | 2.085834 | 2.141667 |
NVDA | 2005-04-12 | 1.91 | 1.9425 | 1.8675 | 1.939167 | 1.778802 | 51,223,200 | 1.914792 | 1.956252 | 1.956252 | 1.8675 | 1.946667 | 2.011583 | 2.123467 | 0.064724 | 1.975263 | 2.030521 | 2.034748 | 0.075 | 0.075149 | 0.074044 | 2.127133 | down | 1.975263 | 2.030521 | -0.055257 | -0.048375 | -0.006882 | 2.141031 | 1.882136 | 39.307212 | 1.95 | 2.118334 | 2.240834 | 2.085834 | 2.1575 |
NVDA | 2005-04-13 | 1.941667 | 1.946667 | 1.845833 | 1.858333 | 1.704653 | 49,840,800 | 1.898125 | 1.935522 | 1.946667 | 1.845833 | 1.9295 | 1.998875 | 2.122433 | 0.068697 | 1.957274 | 2.017766 | 2.02783 | 0.100834 | 0.076984 | 0.076723 | 2.12642 | down | 1.957274 | 2.017766 | -0.060492 | -0.050798 | -0.009694 | 2.136269 | 1.861481 | 33.176948 | 1.939167 | 2.082917 | 2.267084 | 2.085834 | 2.153333 |
NVDA | 2005-04-14 | 1.8625 | 1.88 | 1.836667 | 1.843333 | 1.690893 | 35,208,000 | 1.855625 | 1.916823 | 1.916823 | 1.836667 | 1.902167 | 1.987208 | 2.120383 | 0.074369 | 1.939745 | 2.004845 | 2.020595 | 0.043333 | 0.07458 | 0.073384 | 2.078487 | down | 1.939745 | 2.004845 | -0.0651 | -0.053659 | -0.011442 | 2.135947 | 1.83847 | 32.174189 | 1.934584 | 2.033334 | 2.25125 | 2.085834 | 2.191667 |
NVDA | 2005-04-15 | 1.82 | 1.833333 | 1.7625 | 1.779167 | 1.632034 | 63,015,600 | 1.79875 | 1.886224 | 1.886224 | 1.7625 | 1.867167 | 1.973375 | 2.114883 | 0.085787 | 1.915041 | 1.988128 | 2.011127 | 0.080833 | 0.075027 | 0.074129 | 2.020304 | down | 1.915041 | 1.988128 | -0.073088 | -0.057544 | -0.015543 | 2.14495 | 1.8018 | 28.241846 | 1.8975 | 1.975 | 2.242292 | 2.085834 | 2.2425 |
NVDA | 2005-04-18 | 1.768333 | 1.806667 | 1.758333 | 1.766667 | 1.620568 | 47,310,000 | 1.775 | 1.842487 | 1.842487 | 1.758333 | 1.837333 | 1.961 | 2.109567 | 0.096745 | 1.892214 | 1.971724 | 2.001541 | 0.048334 | 0.07312 | 0.07155 | 1.997149 | down | 1.892214 | 1.971724 | -0.07951 | -0.061937 | -0.017572 | 2.154489 | 1.767511 | 27.535802 | 1.895417 | 1.972917 | 2.252292 | 2.085834 | 2.274167 |
NVDA | 2005-04-19 | 1.795833 | 1.841667 | 1.7875 | 1.828333 | 1.677134 | 36,546,000 | 1.813333 | 1.808744 | 1.841667 | 1.7875 | 1.815167 | 1.94825 | 2.10315 | 0.096577 | 1.882386 | 1.961102 | 1.994748 | 0.075 | 0.073255 | 0.071895 | 1.997149 | down | 1.882386 | 1.961102 | -0.078716 | -0.065293 | -0.013423 | 2.141404 | 1.755096 | 36.031946 | 1.895417 | 1.972917 | 2.25375 | 2.085834 | 2.245 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.