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 | 2005-04-20 | 1.859167 | 1.870833 | 1.770833 | 1.7725 | 1.625918 | 56,467,200 | 1.818333 | 1.811038 | 1.870833 | 1.770833 | 1.798 | 1.934583 | 2.096133 | 0.101267 | 1.86548 | 1.947132 | 1.986032 | 0.1 | 0.075165 | 0.074705 | 1.997149 | down | 1.86548 | 1.947132 | -0.081651 | -0.068565 | -0.013086 | 2.137117 | 1.732049 | 32.335321 | 1.895417 | 1.972917 | 2.243334 | 2.085834 | 2.308333 |
NVDA | 2005-04-21 | 1.808333 | 1.8775 | 1.7925 | 1.870833 | 1.716119 | 53,815,200 | 1.837292 | 1.814686 | 1.8775 | 1.7925 | 1.8035 | 1.923625 | 2.090667 | 0.095243 | 1.866304 | 1.94148 | 1.981515 | 0.105 | 0.077296 | 0.077735 | 1.997149 | down | 1.866304 | 1.94148 | -0.075176 | -0.069887 | -0.005289 | 2.114111 | 1.733139 | 43.357195 | 1.866667 | 1.955417 | 2.242917 | 2.085834 | 2.293333 |
NVDA | 2005-04-22 | 1.859167 | 1.871667 | 1.831667 | 1.853333 | 1.700067 | 33,627,600 | 1.853959 | 1.825989 | 1.871667 | 1.825989 | 1.818333 | 1.911583 | 2.08635 | 0.087452 | 1.864308 | 1.93495 | 1.976488 | 0.04 | 0.074632 | 0.073961 | 1.997149 | down | 1.864308 | 1.93495 | -0.070642 | -0.070038 | -0.000604 | 2.086488 | 1.736679 | 42.044611 | 1.8525 | 1.955417 | 2.2425 | 2.085834 | 2.258333 |
NVDA | 2005-04-25 | 1.869167 | 1.896667 | 1.86 | 1.8825 | 1.726821 | 31,816,800 | 1.877084 | 1.839974 | 1.896667 | 1.839974 | 1.8415 | 1.902167 | 2.08165 | 0.079147 | 1.867107 | 1.931065 | 1.972802 | 0.043334 | 0.072396 | 0.070899 | 1.997149 | down | 1.867107 | 1.931065 | -0.063958 | -0.068822 | 0.004864 | 2.060461 | 1.743872 | 45.031494 | 1.8525 | 1.955417 | 2.234375 | 2.085834 | 2.279167 |
NVDA | 2005-04-26 | 1.883333 | 1.9225 | 1.835833 | 1.874167 | 1.719177 | 35,314,800 | 1.878958 | 1.858529 | 1.9225 | 1.835833 | 1.850667 | 1.894625 | 2.07555 | 0.073835 | 1.868193 | 1.926851 | 1.968934 | 0.086667 | 0.073416 | 0.072475 | 1.997149 | down | 1.868193 | 1.926851 | -0.058657 | -0.066789 | 0.008132 | 2.042295 | 1.746955 | 44.32858 | 1.840417 | 1.955417 | 2.185 | 2.085834 | 2.364167 |
NVDA | 2005-04-27 | 1.825 | 1.831667 | 1.765 | 1.8025 | 1.653437 | 60,934,800 | 1.806042 | 1.868743 | 1.868743 | 1.765 | 1.856667 | 1.8835 | 2.068933 | 0.069809 | 1.858087 | 1.917639 | 1.962407 | 0.109167 | 0.075969 | 0.076145 | 1.997149 | down | 1.858087 | 1.917639 | -0.059553 | -0.065342 | 0.005789 | 2.023119 | 1.743881 | 38.729342 | 1.840417 | 1.955417 | 2.1625 | 2.085834 | 2.358333 |
NVDA | 2005-04-28 | 1.796667 | 1.8325 | 1.779167 | 1.808333 | 1.658788 | 37,294,800 | 1.804167 | 1.837393 | 1.837393 | 1.779167 | 1.844167 | 1.874917 | 2.06205 | 0.067846 | 1.850432 | 1.909543 | 1.956365 | 0.053333 | 0.074353 | 0.073863 | 1.997149 | down | 1.850432 | 1.909543 | -0.05911 | -0.064096 | 0.004985 | 2.010608 | 1.739225 | 39.400266 | 1.840417 | 1.955417 | 2.151875 | 2.085834 | 2.335833 |
NVDA | 2005-04-29 | 1.825833 | 1.84 | 1.743333 | 1.8275 | 1.676369 | 47,835,600 | 1.809167 | 1.82078 | 1.84 | 1.743333 | 1.839 | 1.86825 | 2.0557 | 0.065468 | 1.846904 | 1.903465 | 1.951312 | 0.096667 | 0.075946 | 0.076144 | 1.997149 | down | 1.846904 | 1.903465 | -0.056561 | -0.062589 | 0.006027 | 1.999187 | 1.737313 | 41.660885 | 1.832917 | 1.947917 | 2.151875 | 2.085834 | 2.279167 |
NVDA | 2005-05-02 | 1.849167 | 1.87 | 1.793333 | 1.820833 | 1.670254 | 33,490,800 | 1.833333 | 1.814973 | 1.87 | 1.793333 | 1.826667 | 1.861833 | 2.0496 | 0.063376 | 1.842893 | 1.897344 | 1.946195 | 0.076667 | 0.075998 | 0.076196 | 1.997149 | down | 1.842893 | 1.897344 | -0.054451 | -0.060961 | 0.00651 | 1.988585 | 1.735082 | 41.086743 | 1.832917 | 1.934167 | 2.151875 | 2.085834 | 2.263333 |
NVDA | 2005-05-03 | 1.8225 | 1.855833 | 1.803333 | 1.810833 | 1.661081 | 43,951,200 | 1.823125 | 1.824153 | 1.855833 | 1.803333 | 1.814 | 1.856625 | 2.0387 | 0.063056 | 1.837961 | 1.890936 | 1.940887 | 0.0525 | 0.074319 | 0.073826 | 1.997149 | down | 1.837961 | 1.890936 | -0.052975 | -0.059364 | 0.006389 | 1.982737 | 1.730513 | 40.192027 | 1.832917 | 1.9175 | 2.151875 | 2.085834 | 2.358333 |
NVDA | 2005-05-04 | 1.819167 | 1.881667 | 1.813333 | 1.868333 | 1.713826 | 46,881,600 | 1.845625 | 1.823639 | 1.881667 | 1.813333 | 1.827166 | 1.852833 | 2.02835 | 0.059706 | 1.842634 | 1.889262 | 1.938041 | 0.070834 | 0.074071 | 0.073527 | 1.997149 | down | 1.842634 | 1.889262 | -0.046628 | -0.056817 | 0.010189 | 1.972245 | 1.733421 | 47.298568 | 1.832917 | 1.89875 | 2.143125 | 2.085834 | 2.331667 |
NVDA | 2005-05-05 | 1.879167 | 1.928333 | 1.869167 | 1.905 | 1.747461 | 61,927,200 | 1.895417 | 1.834632 | 1.928333 | 1.834632 | 1.8465 | 1.849083 | 2.020283 | 0.053311 | 1.852228 | 1.890428 | 1.936746 | 0.06 | 0.073065 | 0.072174 | 1.997149 | down | 1.852228 | 1.890428 | -0.038199 | -0.053093 | 0.014894 | 1.955706 | 1.742461 | 51.274574 | 1.835833 | 1.887917 | 2.132708 | 2.085834 | 2.383333 |
NVDA | 2005-05-06 | 1.9275 | 1.931667 | 1.883333 | 1.930833 | 1.771158 | 35,572,800 | 1.918333 | 1.865024 | 1.931667 | 1.865024 | 1.867166 | 1.847917 | 2.011517 | 0.0511 | 1.864321 | 1.893421 | 1.936514 | 0.048334 | 0.071299 | 0.06979 | 1.997149 | down | 1.864321 | 1.893421 | -0.029099 | -0.048295 | 0.019195 | 1.950117 | 1.745716 | 53.912669 | 1.8375 | 1.887917 | 2.132708 | 2.085834 | 2.2425 |
NVDA | 2005-05-09 | 1.939167 | 1.98 | 1.9275 | 1.966667 | 1.804028 | 74,533,200 | 1.953334 | 1.891679 | 1.98 | 1.891679 | 1.896333 | 1.850458 | 2.002783 | 0.055712 | 1.880067 | 1.898846 | 1.937696 | 0.0525 | 0.069956 | 0.068061 | 1.997149 | down | 1.880067 | 1.898846 | -0.018779 | -0.042392 | 0.023612 | 1.961882 | 1.739034 | 57.361278 | 1.861667 | 1.887917 | 2.129375 | 2.085834 | 2.235833 |
NVDA | 2005-05-10 | 1.941667 | 1.9425 | 1.868333 | 1.89 | 1.733701 | 73,512,000 | 1.910625 | 1.922506 | 1.9425 | 1.868333 | 1.912167 | 1.848 | 1.992267 | 0.052589 | 1.881595 | 1.898191 | 1.935826 | 0.098334 | 0.071983 | 0.071089 | 1.997149 | down | 1.881595 | 1.898191 | -0.016596 | -0.037232 | 0.020636 | 1.953178 | 1.742822 | 48.92599 | 1.861667 | 1.887917 | 2.107708 | 2.085834 | 2.2475 |
NVDA | 2005-05-11 | 1.9 | 1.908333 | 1.855 | 1.858333 | 1.704653 | 55,542,000 | 1.880417 | 1.916566 | 1.916566 | 1.855 | 1.910167 | 1.848 | 1.981233 | 0.052589 | 1.878016 | 1.895239 | 1.932787 | 0.053333 | 0.070651 | 0.069313 | 1.997149 | down | 1.878016 | 1.895239 | -0.017222 | -0.03323 | 0.016008 | 1.953178 | 1.742822 | 45.922087 | 1.861667 | 1.887917 | 2.106458 | 2.085834 | 2.2425 |
NVDA | 2005-05-12 | 1.858333 | 1.924167 | 1.856667 | 1.899167 | 1.74211 | 83,558,400 | 1.884584 | 1.898491 | 1.924167 | 1.856667 | 1.909 | 1.850792 | 1.972433 | 0.053796 | 1.88127 | 1.89553 | 1.931468 | 0.0675 | 0.070426 | 0.069132 | 1.997149 | down | 1.88127 | 1.89553 | -0.014259 | -0.029436 | 0.015177 | 1.958384 | 1.743199 | 50.170552 | 1.886667 | 1.887917 | 2.106458 | 2.085834 | 2.276667 |
NVDA | 2005-05-13 | 2.070833 | 2.1225 | 1.983333 | 2.110833 | 1.936272 | 265,032,000 | 2.071875 | 1.891537 | 2.1225 | 1.891537 | 1.945 | 1.867375 | 1.9685 | 0.07677 | 1.916588 | 1.911478 | 1.938502 | 0.223333 | 0.081348 | 0.084552 | 1.799261 | up | 1.916588 | 1.911478 | 0.00511 | -0.022527 | 0.027637 | 2.020914 | 1.713836 | 65.361503 | 1.962917 | 1.932917 | 2.082083 | 2.085834 | 2.298333 |
NVDA | 2005-05-16 | 2.085833 | 2.1325 | 2.085 | 2.118333 | 1.943152 | 66,410,400 | 2.105417 | 1.981706 | 2.1325 | 1.981706 | 1.975333 | 1.884958 | 1.964917 | 0.091373 | 1.947625 | 1.926801 | 1.945555 | 0.0475 | 0.07893 | 0.080847 | 1.86621 | up | 1.947625 | 1.926801 | 0.020825 | -0.013857 | 0.034681 | 2.067705 | 1.702212 | 65.759821 | 1.972917 | 1.937917 | 2.066875 | 2.089584 | 2.295833 |
NVDA | 2005-05-17 | 2.105833 | 2.151667 | 2.104167 | 2.141667 | 1.964555 | 63,980,400 | 2.125834 | 2.043561 | 2.151667 | 2.043561 | 2.025667 | 1.900625 | 1.961333 | 0.106726 | 1.977478 | 1.942717 | 1.953245 | 0.0475 | 0.076685 | 0.077512 | 1.895381 | up | 1.977478 | 1.942717 | 0.034761 | -0.004133 | 0.038894 | 2.114076 | 1.687174 | 67.030105 | 2.003334 | 1.9475 | 2.0575 | 2.094167 | 2.331667 |
NVDA | 2005-05-18 | 2.136667 | 2.1625 | 2.114167 | 2.1575 | 1.97908 | 55,005,600 | 2.142709 | 2.084697 | 2.1625 | 2.084697 | 2.0855 | 1.919875 | 1.960417 | 0.116658 | 2.005174 | 1.958626 | 1.961255 | 0.048333 | 0.07466 | 0.074594 | 1.914551 | up | 2.005174 | 1.958626 | 0.046547 | 0.006003 | 0.040544 | 2.153192 | 1.686558 | 67.900316 | 2.00875 | 1.952917 | 2.034167 | 2.113334 | 2.2575 |
NVDA | 2005-05-19 | 2.1625 | 2.171667 | 2.129167 | 2.153333 | 1.975257 | 45,288,000 | 2.154167 | 2.113703 | 2.171667 | 2.113703 | 2.136333 | 1.934 | 1.960567 | 0.127048 | 2.027967 | 1.973049 | 1.968788 | 0.0425 | 0.072363 | 0.071385 | 1.936263 | up | 2.027967 | 1.973049 | 0.054918 | 0.015786 | 0.039132 | 2.188095 | 1.679904 | 67.396135 | 2.013334 | 1.9575 | 2.011042 | 2.15625 | 2.239167 |
NVDA | 2005-05-20 | 2.150833 | 2.1925 | 2.125833 | 2.191667 | 2.010421 | 51,700,800 | 2.165208 | 2.133935 | 2.1925 | 2.125833 | 2.1525 | 1.950917 | 1.9615 | 0.137811 | 2.053152 | 1.989243 | 1.977528 | 0.066667 | 0.071956 | 0.070913 | 1.946428 | up | 2.053152 | 1.989243 | 0.063909 | 0.025411 | 0.038498 | 2.226538 | 1.675296 | 69.63023 | 2.02375 | 1.967917 | 1.983959 | 2.151667 | 2.253333 |
NVDA | 2005-05-23 | 2.206667 | 2.265 | 2.2 | 2.2425 | 2.05705 | 70,366,800 | 2.228542 | 2.149572 | 2.265 | 2.149572 | 2.177333 | 1.968917 | 1.964417 | 0.151258 | 2.082282 | 2.008003 | 1.987919 | 0.073333 | 0.072054 | 0.071155 | 2.019035 | up | 2.082282 | 2.008003 | 0.07428 | 0.035184 | 0.039095 | 2.271433 | 1.6664 | 72.337153 | 2.06 | 2.004167 | 1.93625 | 2.114584 | 2.2325 |
NVDA | 2005-05-24 | 2.231667 | 2.2825 | 2.220833 | 2.274167 | 2.086098 | 52,219,200 | 2.252292 | 2.189057 | 2.2825 | 2.189057 | 2.203833 | 1.988917 | 1.966783 | 0.163981 | 2.111803 | 2.027719 | 1.999145 | 0.061667 | 0.071312 | 0.070206 | 2.041048 | up | 2.111803 | 2.027719 | 0.084084 | 0.044964 | 0.03912 | 2.316878 | 1.660955 | 73.897978 | 2.069584 | 2.012917 | 1.934167 | 2.1125 | 2.226667 |
NVDA | 2005-05-25 | 2.269167 | 2.280833 | 2.223333 | 2.245 | 2.059344 | 53,527,200 | 2.254583 | 2.220674 | 2.280833 | 2.220674 | 2.221333 | 2.011042 | 1.969433 | 0.167323 | 2.132295 | 2.043814 | 2.008786 | 0.0575 | 0.070326 | 0.068936 | 2.045276 | up | 2.132295 | 2.043814 | 0.088481 | 0.053668 | 0.034814 | 2.345687 | 1.676396 | 69.981376 | 2.132917 | 2.012917 | 1.934167 | 2.1125 | 2.236667 |
NVDA | 2005-05-26 | 2.265 | 2.325833 | 2.260833 | 2.308333 | 2.117439 | 78,878,400 | 2.29 | 2.237629 | 2.325833 | 2.237629 | 2.252333 | 2.036042 | 1.974067 | 0.172708 | 2.159378 | 2.063408 | 2.020533 | 0.080833 | 0.071076 | 0.070125 | 2.082957 | up | 2.159378 | 2.063408 | 0.09597 | 0.062128 | 0.033842 | 2.381457 | 1.690626 | 73.291535 | 2.205417 | 2.034583 | 1.934167 | 2.1125 | 2.271667 |
NVDA | 2005-05-27 | 2.315 | 2.315 | 2.269167 | 2.293333 | 2.103679 | 32,274,000 | 2.298125 | 2.263814 | 2.315 | 2.263814 | 2.272667 | 2.059333 | 1.978817 | 0.174506 | 2.179986 | 2.080439 | 2.031231 | 0.045833 | 0.069273 | 0.067696 | 2.088995 | up | 2.179986 | 2.080439 | 0.099547 | 0.069612 | 0.029935 | 2.408344 | 1.710322 | 71.286548 | 2.215 | 2.034583 | 1.911042 | 2.1125 | 2.3325 |
NVDA | 2005-05-31 | 2.283333 | 2.3025 | 2.220833 | 2.258333 | 2.071574 | 76,317,600 | 2.26625 | 2.28097 | 2.3025 | 2.220833 | 2.275833 | 2.081208 | 1.9837 | 0.170408 | 2.19204 | 2.093616 | 2.040137 | 0.081667 | 0.070158 | 0.069093 | 2.088995 | up | 2.19204 | 2.093616 | 0.098423 | 0.075374 | 0.023049 | 2.422025 | 1.740392 | 66.701393 | 2.22 | 2.034583 | 1.903958 | 2.1125 | 2.315833 |
NVDA | 2005-06-01 | 2.243333 | 2.320833 | 2.216667 | 2.279167 | 2.090685 | 79,663,200 | 2.265 | 2.27361 | 2.320833 | 2.216667 | 2.276833 | 2.104625 | 1.987617 | 0.16333 | 2.205444 | 2.107361 | 2.049511 | 0.104166 | 0.072588 | 0.0726 | 2.088995 | up | 2.205444 | 2.107361 | 0.098083 | 0.079916 | 0.018167 | 2.431285 | 1.777965 | 68.019996 | 2.225833 | 2.034583 | 1.903958 | 2.1125 | 2.345 |
NVDA | 2005-06-02 | 2.270833 | 2.364167 | 2.270833 | 2.364167 | 2.168655 | 68,434,800 | 2.3175 | 2.269305 | 2.364167 | 2.269305 | 2.300667 | 2.129417 | 1.993983 | 0.163207 | 2.229863 | 2.126384 | 2.06185 | 0.093334 | 0.074069 | 0.074674 | 2.093479 | up | 2.229863 | 2.126384 | 0.103479 | 0.084629 | 0.018851 | 2.45583 | 1.803003 | 72.759513 | 2.245 | 2.05375 | 1.897917 | 2.1125 | 2.38 |
NVDA | 2005-06-03 | 2.355833 | 2.3775 | 2.333333 | 2.358333 | 2.163305 | 55,962,000 | 2.35625 | 2.293402 | 2.3775 | 2.293402 | 2.310667 | 2.152083 | 1.99935 | 0.161874 | 2.249627 | 2.143565 | 2.073477 | 0.044167 | 0.071934 | 0.071623 | 2.140547 | up | 2.249627 | 2.143565 | 0.106062 | 0.088915 | 0.017147 | 2.47583 | 1.828336 | 71.971114 | 2.28875 | 2.060417 | 1.897917 | 2.1125 | 2.366667 |
NVDA | 2005-06-06 | 2.315833 | 2.361667 | 2.314167 | 2.335833 | 2.142665 | 51,289,200 | 2.331875 | 2.324826 | 2.361667 | 2.314167 | 2.319167 | 2.172333 | 2.004183 | 0.158025 | 2.26289 | 2.157807 | 2.083765 | 0.0475 | 0.070188 | 0.069211 | 2.140547 | up | 2.26289 | 2.157807 | 0.105083 | 0.092149 | 0.012934 | 2.488384 | 1.856282 | 68.871576 | 2.297084 | 2.060417 | 1.897917 | 2.1125 | 2.37 |
NVDA | 2005-06-07 | 2.32 | 2.358333 | 2.270833 | 2.279167 | 2.090685 | 97,413,600 | 2.307083 | 2.328351 | 2.358333 | 2.270833 | 2.323333 | 2.187958 | 2.00835 | 0.151952 | 2.265394 | 2.166797 | 2.091428 | 0.0875 | 0.071425 | 0.07104 | 2.140547 | up | 2.265394 | 2.166797 | 0.098597 | 0.093438 | 0.005159 | 2.491863 | 1.884054 | 61.668369 | 2.297084 | 2.085417 | 1.890417 | 2.105 | 2.265 |
NVDA | 2005-06-08 | 2.285 | 2.316667 | 2.239167 | 2.263333 | 2.07616 | 61,872,000 | 2.276042 | 2.317717 | 2.317717 | 2.239167 | 2.320167 | 2.206625 | 2.013117 | 0.135459 | 2.265077 | 2.173948 | 2.098169 | 0.0775 | 0.071859 | 0.071686 | 2.140547 | up | 2.265077 | 2.173948 | 0.091129 | 0.092977 | -0.001847 | 2.477543 | 1.935707 | 59.7867 | 2.297084 | 2.090417 | 1.883542 | 2.105 | 2.240833 |
NVDA | 2005-06-09 | 2.245833 | 2.359167 | 2.243333 | 2.358333 | 2.163305 | 61,990,800 | 2.301667 | 2.296879 | 2.359167 | 2.243333 | 2.319 | 2.231625 | 2.019783 | 0.111884 | 2.279424 | 2.187606 | 2.108372 | 0.115834 | 0.075 | 0.076101 | 2.140547 | up | 2.279424 | 2.187606 | 0.091818 | 0.092745 | -0.000927 | 2.455393 | 2.007857 | 66.409159 | 2.297084 | 2.095417 | 1.875208 | 2.105 | 2.185 |
NVDA | 2005-06-10 | 2.355833 | 2.358333 | 2.315833 | 2.331667 | 2.138843 | 46,509,600 | 2.340417 | 2.299273 | 2.358333 | 2.299273 | 2.313667 | 2.25325 | 2.026817 | 0.082068 | 2.287461 | 2.198277 | 2.117129 | 0.0425 | 0.072678 | 0.072741 | 2.140547 | up | 2.287461 | 2.198277 | 0.089184 | 0.092033 | -0.002848 | 2.417387 | 2.089113 | 63.259978 | 2.297084 | 2.11625 | 1.865833 | 2.105 | 2.215 |
NVDA | 2005-06-13 | 2.333333 | 2.449167 | 2.326667 | 2.383333 | 2.186236 | 140,991,600 | 2.373125 | 2.319845 | 2.449167 | 2.319845 | 2.323167 | 2.266875 | 2.035267 | 0.079768 | 2.302211 | 2.211985 | 2.127568 | 0.1225 | 0.076237 | 0.077716 | 2.154768 | up | 2.302211 | 2.211985 | 0.090226 | 0.091671 | -0.001445 | 2.426411 | 2.107339 | 66.567967 | 2.332917 | 2.152084 | 1.861875 | 2.105 | 2.248333 |
NVDA | 2005-06-14 | 2.384167 | 2.423333 | 2.1675 | 2.2425 | 2.05705 | 240,841,200 | 2.304375 | 2.346485 | 2.423333 | 2.1675 | 2.315833 | 2.273083 | 2.041133 | 0.072058 | 2.293025 | 2.214245 | 2.132075 | 0.255833 | 0.089065 | 0.095528 | 2.154768 | up | 2.293025 | 2.214245 | 0.078779 | 0.089093 | -0.010314 | 2.417199 | 2.128968 | 52.651737 | 2.308334 | 2.152084 | 1.862708 | 2.105 | 2.21 |
NVDA | 2005-06-15 | 2.228333 | 2.245833 | 2.1475 | 2.235833 | 2.050934 | 166,978,800 | 2.214375 | 2.32543 | 2.32543 | 2.1475 | 2.310333 | 2.277792 | 2.04755 | 0.065826 | 2.284226 | 2.215844 | 2.136144 | 0.098333 | 0.089727 | 0.095809 | 2.154768 | up | 2.284226 | 2.215844 | 0.068382 | 0.084951 | -0.016569 | 2.409444 | 2.14614 | 52.096504 | 2.298334 | 2.152084 | 1.874792 | 2.105 | 2.1525 |
NVDA | 2005-06-16 | 2.235 | 2.2625 | 2.2025 | 2.2475 | 2.061636 | 48,924,000 | 2.236875 | 2.269902 | 2.269902 | 2.2025 | 2.288167 | 2.282292 | 2.053617 | 0.059987 | 2.278576 | 2.218189 | 2.140511 | 0.06 | 0.087604 | 0.092228 | 2.154768 | up | 2.278576 | 2.218189 | 0.060387 | 0.080038 | -0.019651 | 2.402266 | 2.162317 | 53.029967 | 2.298334 | 2.152084 | 1.874792 | 2.105 | 2.165 |
NVDA | 2005-06-17 | 2.275 | 2.279167 | 2.236667 | 2.2425 | 2.05705 | 45,634,800 | 2.258334 | 2.253389 | 2.279167 | 2.236667 | 2.270333 | 2.28675 | 2.058867 | 0.052779 | 2.273026 | 2.21999 | 2.144511 | 0.0425 | 0.084382 | 0.087255 | 2.154768 | up | 2.273026 | 2.21999 | 0.053036 | 0.074637 | -0.021602 | 2.392307 | 2.181193 | 52.557296 | 2.298334 | 2.152917 | 1.874792 | 2.105 | 2.21 |
NVDA | 2005-06-20 | 2.2425 | 2.291667 | 2.205833 | 2.276667 | 2.088392 | 60,606,000 | 2.254167 | 2.255861 | 2.291667 | 2.205833 | 2.249 | 2.291 | 2.065317 | 0.047918 | 2.273586 | 2.224188 | 2.149693 | 0.085834 | 0.084486 | 0.087113 | 2.154768 | up | 2.273586 | 2.224188 | 0.049398 | 0.069589 | -0.020192 | 2.386835 | 2.195165 | 55.477658 | 2.298334 | 2.21625 | 1.887292 | 2.105 | 2.255 |
NVDA | 2005-06-21 | 2.291667 | 2.309167 | 2.27 | 2.298333 | 2.108266 | 42,817,200 | 2.292292 | 2.255014 | 2.309167 | 2.255014 | 2.260167 | 2.293792 | 2.072967 | 0.04655 | 2.277393 | 2.22968 | 2.155522 | 0.039167 | 0.081249 | 0.082318 | 2.154768 | up | 2.277393 | 2.22968 | 0.047713 | 0.065214 | -0.017501 | 2.386892 | 2.200691 | 57.27371 | 2.298334 | 2.267084 | 1.947917 | 2.07 | 2.2725 |
NVDA | 2005-06-22 | 2.3225 | 2.338333 | 2.2675 | 2.295833 | 2.105973 | 70,066,800 | 2.306042 | 2.273653 | 2.338333 | 2.2675 | 2.272167 | 2.294875 | 2.0801 | 0.046321 | 2.28023 | 2.234581 | 2.161025 | 0.070833 | 0.080505 | 0.08117 | 2.154768 | up | 2.28023 | 2.234581 | 0.045649 | 0.061301 | -0.015652 | 2.387517 | 2.202233 | 56.988036 | 2.298334 | 2.276667 | 1.955417 | 2.05625 | 2.255 |
NVDA | 2005-06-23 | 2.291667 | 2.36 | 2.283333 | 2.331667 | 2.138843 | 83,697,600 | 2.316667 | 2.289847 | 2.36 | 2.283333 | 2.289 | 2.299208 | 2.089567 | 0.045455 | 2.288143 | 2.241772 | 2.167716 | 0.076667 | 0.080231 | 0.080719 | 2.154768 | up | 2.288143 | 2.241772 | 0.046371 | 0.058315 | -0.011944 | 2.390119 | 2.208298 | 60.062939 | 2.298334 | 2.281667 | 1.975417 | 2.05625 | 2.289167 |
NVDA | 2005-06-24 | 2.3275 | 2.328333 | 2.245 | 2.2575 | 2.070809 | 47,563,200 | 2.289583 | 2.303257 | 2.328333 | 2.245 | 2.292 | 2.296667 | 2.09785 | 0.046331 | 2.283429 | 2.242937 | 2.171237 | 0.086667 | 0.080691 | 0.081314 | 2.154768 | up | 2.283429 | 2.242937 | 0.040492 | 0.05475 | -0.014259 | 2.389329 | 2.204005 | 51.807588 | 2.285417 | 2.2875 | 1.980833 | 2.05625 | 2.32 |
NVDA | 2005-06-27 | 2.243333 | 2.261667 | 2.219167 | 2.239167 | 2.053993 | 35,458,800 | 2.240834 | 2.29642 | 2.29642 | 2.219167 | 2.2845 | 2.293958 | 2.10705 | 0.048086 | 2.276619 | 2.242658 | 2.173901 | 0.0425 | 0.077963 | 0.077433 | 2.154768 | up | 2.276619 | 2.242658 | 0.033961 | 0.050593 | -0.016631 | 2.39013 | 2.197786 | 49.978966 | 2.25375 | 2.2875 | 1.985417 | 2.031667 | 2.32 |
NVDA | 2005-06-28 | 2.248333 | 2.268333 | 2.223333 | 2.253333 | 2.066988 | 26,230,800 | 2.248333 | 2.268627 | 2.268627 | 2.223333 | 2.2755 | 2.293708 | 2.116783 | 0.048294 | 2.273037 | 2.243449 | 2.177016 | 0.045 | 0.075608 | 0.07419 | 2.154768 | up | 2.273037 | 2.243449 | 0.029588 | 0.046392 | -0.016804 | 2.390295 | 2.197121 | 51.406246 | 2.28125 | 2.298334 | 1.995833 | 1.986667 | 2.295833 |
NVDA | 2005-06-29 | 2.254167 | 2.258333 | 2.214167 | 2.2325 | 2.047878 | 28,357,200 | 2.239792 | 2.25848 | 2.25848 | 2.214167 | 2.262833 | 2.291375 | 2.124867 | 0.050126 | 2.2668 | 2.242638 | 2.179192 | 0.044166 | 0.073362 | 0.071187 | 2.154768 | up | 2.2668 | 2.242638 | 0.024163 | 0.041946 | -0.017783 | 2.391626 | 2.191123 | 49.183621 | 2.282917 | 2.298334 | 2.032083 | 2.004167 | 2.354167 |
NVDA | 2005-06-30 | 2.2475 | 2.268333 | 2.209167 | 2.226667 | 2.042526 | 59,323,200 | 2.237917 | 2.249136 | 2.268333 | 2.209167 | 2.241833 | 2.2845 | 2.13395 | 0.049034 | 2.260626 | 2.241455 | 2.181054 | 0.059166 | 0.072348 | 0.069985 | 2.154768 | up | 2.260626 | 2.241455 | 0.019171 | 0.037391 | -0.01822 | 2.382568 | 2.186432 | 48.550669 | 2.282917 | 2.298334 | 2.04125 | 2.012917 | 2.3625 |
NVDA | 2005-07-01 | 2.219167 | 2.24 | 2.191667 | 2.236667 | 2.051699 | 31,516,800 | 2.221875 | 2.243526 | 2.243526 | 2.191667 | 2.237667 | 2.278417 | 2.141267 | 0.046892 | 2.25694 | 2.2411 | 2.183235 | 0.048333 | 0.070633 | 0.06782 | 2.154768 | up | 2.25694 | 2.2411 | 0.01584 | 0.033081 | -0.017241 | 2.372201 | 2.184632 | 49.744724 | 2.275834 | 2.298334 | 2.072917 | 2.012917 | 2.356667 |
NVDA | 2005-07-05 | 2.245 | 2.280833 | 2.223333 | 2.271667 | 2.083806 | 38,844,000 | 2.255208 | 2.232701 | 2.280833 | 2.223333 | 2.244167 | 2.275208 | 2.149633 | 0.04491 | 2.259206 | 2.243364 | 2.186703 | 0.0575 | 0.069695 | 0.066788 | 2.154768 | up | 2.259206 | 2.243364 | 0.015842 | 0.029633 | -0.013791 | 2.365029 | 2.185388 | 53.787305 | 2.275834 | 2.298334 | 2.12 | 2.034583 | 2.321667 |
NVDA | 2005-07-06 | 2.279167 | 2.3425 | 2.253333 | 2.3325 | 2.139607 | 70,363,200 | 2.301875 | 2.243955 | 2.3425 | 2.243955 | 2.26 | 2.277875 | 2.158633 | 0.046705 | 2.270482 | 2.249967 | 2.19242 | 0.089167 | 0.071086 | 0.069026 | 2.154768 | up | 2.270482 | 2.249967 | 0.020515 | 0.027809 | -0.007294 | 2.371286 | 2.184464 | 59.834888 | 2.275834 | 2.298334 | 2.124792 | 2.034583 | 2.354167 |
NVDA | 2005-07-07 | 2.295833 | 2.333333 | 2.288333 | 2.315833 | 2.124319 | 46,590,000 | 2.308333 | 2.272915 | 2.333333 | 2.272915 | 2.276667 | 2.2805 | 2.167467 | 0.047316 | 2.277459 | 2.254846 | 2.19726 | 0.045 | 0.069222 | 0.066623 | 2.154768 | up | 2.277459 | 2.254846 | 0.022613 | 0.02677 | -0.004157 | 2.375133 | 2.185867 | 57.610428 | 2.267084 | 2.298334 | 2.127292 | 2.034583 | 2.495833 |
NVDA | 2005-07-08 | 2.33 | 2.3525 | 2.3 | 2.345 | 2.151073 | 40,813,200 | 2.331875 | 2.290624 | 2.3525 | 2.290624 | 2.300333 | 2.279833 | 2.178317 | 0.046244 | 2.28785 | 2.261524 | 2.203054 | 0.0525 | 0.068028 | 0.065211 | 2.154768 | up | 2.28785 | 2.261524 | 0.026326 | 0.026681 | -0.000355 | 2.372321 | 2.187346 | 60.385912 | 2.272084 | 2.298334 | 2.130208 | 2.034583 | 2.559167 |
NVDA | 2005-07-11 | 2.365833 | 2.404167 | 2.355833 | 2.38 | 2.183179 | 39,949,200 | 2.376458 | 2.311249 | 2.404167 | 2.311249 | 2.329 | 2.28225 | 2.18975 | 0.05019 | 2.302027 | 2.2703 | 2.209993 | 0.059167 | 0.067395 | 0.064606 | 2.186181 | up | 2.302027 | 2.2703 | 0.031727 | 0.02769 | 0.004036 | 2.382629 | 2.181871 | 63.476316 | 2.297917 | 2.298334 | 2.149375 | 2.05375 | 2.515833 |
NVDA | 2005-07-12 | 2.378333 | 2.385 | 2.318333 | 2.366667 | 2.170949 | 56,425,200 | 2.362083 | 2.343854 | 2.385 | 2.318333 | 2.348 | 2.281417 | 2.200533 | 0.048534 | 2.311971 | 2.277438 | 2.216137 | 0.066667 | 0.067343 | 0.064813 | 2.186181 | up | 2.311971 | 2.277438 | 0.034533 | 0.029059 | 0.005474 | 2.378485 | 2.184348 | 61.507794 | 2.297917 | 2.298334 | 2.174583 | 2.060417 | 2.515833 |
NVDA | 2005-07-13 | 2.376667 | 2.383333 | 2.33 | 2.37 | 2.174006 | 59,478,000 | 2.365 | 2.352969 | 2.383333 | 2.33 | 2.3555 | 2.287792 | 2.211517 | 0.05144 | 2.320899 | 2.284295 | 2.222171 | 0.053333 | 0.066342 | 0.063665 | 2.186181 | up | 2.320899 | 2.284295 | 0.036604 | 0.030568 | 0.006036 | 2.390672 | 2.184912 | 61.826495 | 2.297917 | 2.298334 | 2.17875 | 2.060417 | 2.450833 |
NVDA | 2005-07-14 | 2.395 | 2.441667 | 2.261667 | 2.265 | 2.077689 | 187,149,600 | 2.340834 | 2.358984 | 2.441667 | 2.261667 | 2.345333 | 2.28925 | 2.2206 | 0.05029 | 2.312299 | 2.282865 | 2.22385 | 0.18 | 0.074461 | 0.075298 | 2.186181 | up | 2.312299 | 2.282865 | 0.029434 | 0.030341 | -0.000907 | 2.38983 | 2.18867 | 48.268088 | 2.316667 | 2.298334 | 2.19125 | 2.060417 | 2.433333 |
NVDA | 2005-07-15 | 2.258333 | 2.265 | 2.201667 | 2.240833 | 2.055521 | 122,335,200 | 2.241458 | 2.349909 | 2.349909 | 2.201667 | 2.3245 | 2.288917 | 2.22805 | 0.050602 | 2.301304 | 2.279752 | 2.224516 | 0.063333 | 0.073666 | 0.074102 | 2.186181 | up | 2.301304 | 2.279752 | 0.021552 | 0.028583 | -0.007031 | 2.390122 | 2.187712 | 45.779662 | 2.321667 | 2.298334 | 2.19375 | 2.060417 | 2.413333 |
NVDA | 2005-07-18 | 2.234167 | 2.235 | 2.1625 | 2.185 | 2.004305 | 104,490,000 | 2.204167 | 2.295684 | 2.295684 | 2.1625 | 2.2855 | 2.286042 | 2.23365 | 0.054835 | 2.283411 | 2.272733 | 2.222967 | 0.078333 | 0.073999 | 0.074525 | 2.419293 | down | 2.283411 | 2.272733 | 0.010678 | 0.025002 | -0.014324 | 2.395711 | 2.176372 | 40.575174 | 2.302084 | 2.298334 | 2.19625 | 2.060417 | 2.429167 |
NVDA | 2005-07-19 | 2.198333 | 2.22 | 2.181667 | 2.215 | 2.031824 | 51,789,600 | 2.20375 | 2.249925 | 2.249925 | 2.181667 | 2.255167 | 2.282958 | 2.239333 | 0.057078 | 2.272887 | 2.268457 | 2.222654 | 0.038333 | 0.071452 | 0.070906 | 2.41355 | down | 2.272887 | 2.268457 | 0.00443 | 0.020888 | -0.016458 | 2.397114 | 2.168803 | 44.243088 | 2.302084 | 2.298334 | 2.206667 | 2.060417 | 2.430833 |
NVDA | 2005-07-20 | 2.189167 | 2.2575 | 2.159167 | 2.248333 | 2.062401 | 52,650,000 | 2.213542 | 2.226838 | 2.2575 | 2.159167 | 2.230833 | 2.280458 | 2.244967 | 0.057462 | 2.269109 | 2.266966 | 2.223661 | 0.098333 | 0.073372 | 0.073648 | 2.41355 | down | 2.269109 | 2.266966 | 0.002143 | 0.017139 | -0.014996 | 2.395383 | 2.165533 | 48.077876 | 2.300417 | 2.294584 | 2.2425 | 2.09625 | 2.4475 |
NVDA | 2005-07-21 | 2.219167 | 2.229167 | 2.164167 | 2.21 | 2.027239 | 59,452,800 | 2.205625 | 2.22019 | 2.229167 | 2.164167 | 2.219833 | 2.276167 | 2.251367 | 0.059426 | 2.260015 | 2.262746 | 2.223125 | 0.084166 | 0.074143 | 0.0747 | 2.41355 | down | 2.260015 | 2.262746 | -0.002731 | 0.013165 | -0.015896 | 2.395018 | 2.157316 | 44.304151 | 2.300417 | 2.294584 | 2.230209 | 2.09625 | 2.41 |
NVDA | 2005-07-22 | 2.220833 | 2.2525 | 2.136667 | 2.1525 | 1.974494 | 69,926,400 | 2.190625 | 2.212907 | 2.2525 | 2.136667 | 2.202167 | 2.267208 | 2.25725 | 0.063951 | 2.243475 | 2.25458 | 2.220356 | 0.115833 | 0.077121 | 0.078813 | 2.41355 | down | 2.243475 | 2.25458 | -0.011105 | 0.008311 | -0.019416 | 2.39511 | 2.139307 | 39.318707 | 2.289167 | 2.289167 | 2.225209 | 2.09625 | 2.414167 |
NVDA | 2005-07-25 | 2.1275 | 2.231667 | 2.118333 | 2.165 | 1.985959 | 97,495,200 | 2.160625 | 2.201766 | 2.231667 | 2.118333 | 2.198167 | 2.262583 | 2.262567 | 0.067912 | 2.231402 | 2.247944 | 2.218185 | 0.113334 | 0.079707 | 0.082265 | 2.41355 | down | 2.231402 | 2.247944 | -0.016543 | 0.00334 | -0.019883 | 2.398408 | 2.126759 | 40.876279 | 2.28 | 2.28 | 2.225209 | 2.09625 | 2.500833 |
NVDA | 2005-07-26 | 2.155833 | 2.213333 | 2.1475 | 2.21 | 2.027239 | 75,949,200 | 2.181667 | 2.181196 | 2.213333 | 2.1475 | 2.197167 | 2.261125 | 2.26455 | 0.068749 | 2.228109 | 2.245134 | 2.217864 | 0.065833 | 0.078716 | 0.080622 | 2.41355 | down | 2.228109 | 2.245134 | -0.017025 | -0.000733 | -0.016292 | 2.398624 | 2.123626 | 46.227363 | 2.28 | 2.28 | 2.225625 | 2.09625 | 2.556667 |
NVDA | 2005-07-27 | 2.213333 | 2.265 | 2.175833 | 2.255 | 2.068516 | 80,782,800 | 2.227292 | 2.181431 | 2.265 | 2.175833 | 2.1985 | 2.261208 | 2.267283 | 0.06874 | 2.232246 | 2.245865 | 2.21932 | 0.089167 | 0.079463 | 0.081477 | 2.41355 | down | 2.232246 | 2.245865 | -0.013619 | -0.00331 | -0.010308 | 2.398689 | 2.123727 | 51.003029 | 2.191667 | 2.28 | 2.257292 | 2.09625 | 2.5575 |
NVDA | 2005-07-28 | 2.250833 | 2.283333 | 2.22 | 2.2725 | 2.08457 | 41,124,000 | 2.256667 | 2.204361 | 2.283333 | 2.204361 | 2.211 | 2.263208 | 2.2699 | 0.068443 | 2.238439 | 2.247838 | 2.221406 | 0.063333 | 0.078311 | 0.079662 | 2.41355 | down | 2.238439 | 2.247838 | -0.009399 | -0.004528 | -0.004871 | 2.400093 | 2.126323 | 52.760109 | 2.200833 | 2.28 | 2.282709 | 2.09625 | 2.515833 |
NVDA | 2005-07-29 | 2.263333 | 2.2875 | 2.236667 | 2.255 | 2.068516 | 35,166,000 | 2.260625 | 2.230514 | 2.2875 | 2.230514 | 2.2315 | 2.264625 | 2.27185 | 0.067938 | 2.240987 | 2.248368 | 2.222723 | 0.050833 | 0.076348 | 0.076779 | 2.41355 | down | 2.240987 | 2.248368 | -0.007381 | -0.005098 | -0.002283 | 2.4005 | 2.12875 | 50.798302 | 2.202917 | 2.28 | 2.2875 | 2.09625 | 2.536667 |
NVDA | 2005-08-01 | 2.268333 | 2.299167 | 2.253333 | 2.289167 | 2.099858 | 38,904,000 | 2.2775 | 2.245569 | 2.299167 | 2.245569 | 2.256333 | 2.26725 | 2.274567 | 0.067815 | 2.248399 | 2.25139 | 2.225329 | 0.045834 | 0.074168 | 0.073685 | 2.41355 | down | 2.248399 | 2.25139 | -0.002991 | -0.004677 | 0.001686 | 2.40288 | 2.13162 | 54.366035 | 2.20875 | 2.28 | 2.29 | 2.09625 | 2.6175 |
NVDA | 2005-08-02 | 2.291667 | 2.3275 | 2.288333 | 2.32 | 2.128141 | 42,265,200 | 2.306875 | 2.261535 | 2.3275 | 2.261535 | 2.278333 | 2.269667 | 2.277133 | 0.068834 | 2.259415 | 2.256472 | 2.229041 | 0.039167 | 0.071668 | 0.070233 | 2.41355 | down | 2.259415 | 2.256472 | 0.002942 | -0.003153 | 0.006095 | 2.407335 | 2.131999 | 57.37017 | 2.222917 | 2.28 | 2.286458 | 2.09625 | 2.648333 |
NVDA | 2005-08-03 | 2.32 | 2.341667 | 2.299167 | 2.32 | 2.128141 | 51,825,600 | 2.320209 | 2.284205 | 2.341667 | 2.284205 | 2.291333 | 2.269042 | 2.278683 | 0.068288 | 2.268735 | 2.261178 | 2.232608 | 0.0425 | 0.069585 | 0.06746 | 2.41355 | down | 2.268735 | 2.261178 | 0.007557 | -0.001011 | 0.008568 | 2.405618 | 2.132466 | 57.37017 | 2.23 | 2.28 | 2.270625 | 2.09625 | 2.6825 |
NVDA | 2005-08-04 | 2.3025 | 2.3125 | 2.290833 | 2.295833 | 2.105973 | 35,642,400 | 2.300417 | 2.302207 | 2.3125 | 2.290833 | 2.296 | 2.268042 | 2.279117 | 0.067711 | 2.272904 | 2.263745 | 2.235088 | 0.029167 | 0.066698 | 0.06363 | 2.41355 | down | 2.272904 | 2.263745 | 0.009159 | 0.001023 | 0.008136 | 2.403463 | 2.13262 | 54.13086 | 2.23 | 2.28 | 2.289792 | 2.09625 | 2.673333 |
NVDA | 2005-08-05 | 2.2925 | 2.359167 | 2.276667 | 2.354167 | 2.159482 | 68,409,600 | 2.320625 | 2.301312 | 2.359167 | 2.276667 | 2.315833 | 2.2685 | 2.2813 | 0.068288 | 2.285406 | 2.270443 | 2.239758 | 0.0825 | 0.067827 | 0.065517 | 2.41355 | down | 2.285406 | 2.270443 | 0.014963 | 0.003811 | 0.011152 | 2.405075 | 2.131925 | 60.001598 | 2.253334 | 2.28 | 2.290625 | 2.09625 | 2.754167 |
NVDA | 2005-08-08 | 2.37 | 2.414167 | 2.345833 | 2.3625 | 2.167126 | 72,554,400 | 2.373125 | 2.310968 | 2.414167 | 2.310968 | 2.3305 | 2.267625 | 2.282383 | 0.066881 | 2.297267 | 2.277262 | 2.244571 | 0.068334 | 0.067863 | 0.065799 | 2.41355 | down | 2.297267 | 2.277262 | 0.020005 | 0.00705 | 0.012955 | 2.401388 | 2.133862 | 60.773943 | 2.295 | 2.28 | 2.290625 | 2.09625 | 2.720833 |
NVDA | 2005-08-09 | 2.365833 | 2.371667 | 2.330833 | 2.356667 | 2.161776 | 29,190,000 | 2.35625 | 2.342047 | 2.371667 | 2.330833 | 2.337833 | 2.267125 | 2.28365 | 0.066135 | 2.306405 | 2.283144 | 2.248967 | 0.040834 | 0.065932 | 0.063303 | 2.41355 | down | 2.306405 | 2.283144 | 0.023261 | 0.010292 | 0.012969 | 2.399396 | 2.134854 | 59.902006 | 2.317084 | 2.28 | 2.287084 | 2.09625 | 2.769167 |
NVDA | 2005-08-10 | 2.366667 | 2.378333 | 2.2975 | 2.321667 | 2.129669 | 44,055,600 | 2.341042 | 2.349148 | 2.378333 | 2.2975 | 2.338167 | 2.264708 | 2.284917 | 0.062986 | 2.308753 | 2.285998 | 2.251818 | 0.080833 | 0.066997 | 0.065056 | 2.41355 | down | 2.308753 | 2.285998 | 0.022756 | 0.012785 | 0.009971 | 2.390681 | 2.138736 | 54.819654 | 2.325417 | 2.28 | 2.287084 | 2.09625 | 2.770833 |
NVDA | 2005-08-11 | 2.321667 | 2.358333 | 2.299167 | 2.354167 | 2.159482 | 70,155,600 | 2.333334 | 2.345095 | 2.358333 | 2.299167 | 2.349834 | 2.269167 | 2.286417 | 0.066087 | 2.31574 | 2.291047 | 2.255832 | 0.059166 | 0.066437 | 0.064467 | 2.41355 | down | 2.31574 | 2.291047 | 0.024693 | 0.015166 | 0.009526 | 2.401342 | 2.136992 | 58.353157 | 2.33375 | 2.28 | 2.287084 | 2.09625 | 2.731667 |
NVDA | 2005-08-12 | 2.4925 | 2.5175 | 2.4075 | 2.495833 | 2.289433 | 229,542,000 | 2.478333 | 2.339214 | 2.5175 | 2.339214 | 2.378167 | 2.281917 | 2.28905 | 0.082815 | 2.343447 | 2.306216 | 2.265243 | 0.163333 | 0.073358 | 0.074353 | 2.23944 | up | 2.343447 | 2.306216 | 0.03723 | 0.019579 | 0.017651 | 2.447546 | 2.116287 | 69.537084 | 2.397084 | 2.317917 | 2.282709 | 2.09625 | 2.785 |
NVDA | 2005-08-15 | 2.504167 | 2.585 | 2.4725 | 2.559167 | 2.34753 | 88,280,400 | 2.530209 | 2.408774 | 2.585 | 2.408774 | 2.4175 | 2.300625 | 2.293067 | 0.100206 | 2.376634 | 2.324954 | 2.27677 | 0.1125 | 0.076154 | 0.078168 | 2.294246 | up | 2.376634 | 2.324954 | 0.051681 | 0.026 | 0.025681 | 2.501036 | 2.100214 | 73.024741 | 2.430834 | 2.351667 | 2.285209 | 2.09625 | 2.760833 |
NVDA | 2005-08-16 | 2.535 | 2.5575 | 2.4975 | 2.515833 | 2.307779 | 63,748,800 | 2.526458 | 2.469491 | 2.5575 | 2.469491 | 2.449333 | 2.315667 | 2.296667 | 0.108879 | 2.39805 | 2.339093 | 2.286145 | 0.061667 | 0.075119 | 0.076518 | 2.297946 | up | 2.39805 | 2.339093 | 0.058957 | 0.032591 | 0.026366 | 2.533426 | 2.097908 | 67.343604 | 2.430834 | 2.351667 | 2.298125 | 2.09625 | 2.686667 |
NVDA | 2005-08-17 | 2.505 | 2.546667 | 2.503333 | 2.515833 | 2.307779 | 60,757,200 | 2.517708 | 2.497975 | 2.546667 | 2.497975 | 2.488167 | 2.329042 | 2.3014 | 0.116347 | 2.41617 | 2.352185 | 2.295152 | 0.043334 | 0.072849 | 0.073199 | 2.305402 | up | 2.41617 | 2.352185 | 0.063985 | 0.03887 | 0.025116 | 2.561735 | 2.096348 | 67.343604 | 2.430834 | 2.351667 | 2.298125 | 2.09625 | 2.725833 |
NVDA | 2005-08-18 | 2.496667 | 2.509167 | 2.44 | 2.450833 | 2.248155 | 82,273,200 | 2.474167 | 2.507841 | 2.509167 | 2.44 | 2.5075 | 2.341083 | 2.30515 | 0.115839 | 2.421503 | 2.359492 | 2.301257 | 0.075833 | 0.073062 | 0.073463 | 2.305402 | up | 2.421503 | 2.359492 | 0.062011 | 0.043498 | 0.018513 | 2.572762 | 2.109404 | 59.315918 | 2.44125 | 2.351667 | 2.298125 | 2.09625 | 2.748333 |
NVDA | 2005-08-19 | 2.455 | 2.4625 | 2.425833 | 2.433333 | 2.232101 | 42,223,200 | 2.444167 | 2.491004 | 2.491004 | 2.425833 | 2.495 | 2.355125 | 2.30665 | 0.10857 | 2.423323 | 2.364962 | 2.306437 | 0.036667 | 0.070462 | 0.069783 | 2.305402 | up | 2.423323 | 2.364962 | 0.058361 | 0.046471 | 0.011891 | 2.572264 | 2.137986 | 57.334308 | 2.44125 | 2.351667 | 2.3075 | 2.12125 | 2.7575 |
NVDA | 2005-08-22 | 2.429167 | 2.468333 | 2.385 | 2.413333 | 2.213755 | 54,722,400 | 2.423958 | 2.467585 | 2.468333 | 2.385 | 2.465833 | 2.367542 | 2.308283 | 0.099503 | 2.421786 | 2.368545 | 2.310629 | 0.083333 | 0.071382 | 0.071138 | 2.305402 | up | 2.421786 | 2.368545 | 0.053241 | 0.047825 | 0.005416 | 2.566548 | 2.168535 | 55.069986 | 2.44125 | 2.351667 | 2.31 | 2.12625 | 2.774167 |
NVDA | 2005-08-23 | 2.410833 | 2.441667 | 2.4025 | 2.429167 | 2.228281 | 25,446,000 | 2.421042 | 2.445772 | 2.445772 | 2.4025 | 2.4485 | 2.3785 | 2.3092 | 0.093103 | 2.422922 | 2.373035 | 2.315277 | 0.039167 | 0.069081 | 0.067941 | 2.305402 | up | 2.422922 | 2.373035 | 0.049886 | 0.048237 | 0.001649 | 2.564705 | 2.192295 | 56.533587 | 2.442084 | 2.351667 | 2.300209 | 2.13125 | 2.831667 |
NVDA | 2005-08-24 | 2.413333 | 2.4825 | 2.401667 | 2.430833 | 2.229809 | 51,462,000 | 2.432083 | 2.433407 | 2.4825 | 2.401667 | 2.4315 | 2.387292 | 2.312967 | 0.08904 | 2.424139 | 2.377317 | 2.319809 | 0.080833 | 0.06992 | 0.06923 | 2.305402 | up | 2.424139 | 2.377317 | 0.046822 | 0.047954 | -0.001132 | 2.565372 | 2.209212 | 56.693436 | 2.485 | 2.351667 | 2.300209 | 2.152084 | 2.856667 |
NVDA | 2005-08-25 | 2.441667 | 2.460833 | 2.420833 | 2.4475 | 2.245097 | 29,648,400 | 2.442708 | 2.432745 | 2.460833 | 2.420833 | 2.430833 | 2.396042 | 2.3172 | 0.085702 | 2.427733 | 2.382515 | 2.324816 | 0.04 | 0.067783 | 0.066307 | 2.305402 | up | 2.427733 | 2.382515 | 0.045217 | 0.047407 | -0.002189 | 2.567445 | 2.224638 | 58.343882 | 2.485 | 2.351667 | 2.2975 | 2.152084 | 2.935 |
NVDA | 2005-08-26 | 2.45 | 2.45 | 2.386667 | 2.41 | 2.210698 | 32,343,600 | 2.424167 | 2.437727 | 2.45 | 2.386667 | 2.426167 | 2.403792 | 2.32045 | 0.079024 | 2.425005 | 2.384551 | 2.328157 | 0.063333 | 0.067465 | 0.06601 | 2.305402 | up | 2.425005 | 2.384551 | 0.040453 | 0.046016 | -0.005563 | 2.56184 | 2.245743 | 53.411665 | 2.47125 | 2.351667 | 2.2975 | 2.152084 | 2.896667 |
NVDA | 2005-08-29 | 2.3875 | 2.416667 | 2.368333 | 2.414167 | 2.21452 | 34,339,200 | 2.396667 | 2.430947 | 2.430947 | 2.368333 | 2.426333 | 2.410042 | 2.323883 | 0.074282 | 2.423337 | 2.386745 | 2.33153 | 0.048334 | 0.066099 | 0.064242 | 2.305402 | up | 2.423337 | 2.386745 | 0.036592 | 0.044131 | -0.007539 | 2.558606 | 2.261477 | 53.878249 | 2.4575 | 2.351667 | 2.289167 | 2.152084 | 2.800833 |
NVDA | 2005-08-30 | 2.41 | 2.506667 | 2.406667 | 2.500833 | 2.29402 | 94,885,200 | 2.456042 | 2.413807 | 2.506667 | 2.406667 | 2.440667 | 2.419083 | 2.328367 | 0.073749 | 2.43526 | 2.395196 | 2.338169 | 0.1 | 0.06852 | 0.067818 | 2.305402 | up | 2.43526 | 2.395196 | 0.040064 | 0.043318 | -0.003254 | 2.566582 | 2.271585 | 62.328588 | 2.43875 | 2.36625 | 2.28 | 2.152084 | 2.790833 |
NVDA | 2005-08-31 | 2.495 | 2.588333 | 2.4875 | 2.556667 | 2.345237 | 90,680,400 | 2.531875 | 2.434924 | 2.588333 | 2.434924 | 2.465833 | 2.430917 | 2.333533 | 0.075968 | 2.453938 | 2.407157 | 2.346738 | 0.100833 | 0.070828 | 0.07112 | 2.324558 | up | 2.453938 | 2.407157 | 0.046781 | 0.04401 | 0.002771 | 2.582852 | 2.278981 | 66.57719 | 2.478333 | 2.382083 | 2.28 | 2.152917 | 2.755 |
NVDA | 2005-09-01 | 2.549167 | 2.580833 | 2.535833 | 2.5575 | 2.346 | 55,688,400 | 2.555833 | 2.4834 | 2.580833 | 2.4834 | 2.487833 | 2.444 | 2.338767 | 0.073986 | 2.46987 | 2.418293 | 2.355003 | 0.045 | 0.068983 | 0.068508 | 2.35281 | up | 2.46987 | 2.418293 | 0.051577 | 0.045524 | 0.006053 | 2.591971 | 2.296029 | 66.637644 | 2.478333 | 2.404167 | 2.235833 | 2.21625 | 2.685 |
NVDA | 2005-09-02 | 2.5625 | 2.5625 | 2.5075 | 2.515833 | 2.307779 | 46,980,000 | 2.537083 | 2.519616 | 2.5625 | 2.5075 | 2.509 | 2.452083 | 2.34245 | 0.07247 | 2.476942 | 2.425518 | 2.36131 | 0.055 | 0.067985 | 0.067157 | 2.35281 | up | 2.476942 | 2.425518 | 0.051423 | 0.046704 | 0.004719 | 2.597024 | 2.307143 | 60.72132 | 2.478333 | 2.4125 | 2.240417 | 2.267084 | 2.651667 |
NVDA | 2005-09-06 | 2.525 | 2.55 | 2.486667 | 2.536667 | 2.32689 | 42,309,600 | 2.524584 | 2.52835 | 2.55 | 2.486667 | 2.5335 | 2.460792 | 2.348033 | 0.071598 | 2.48613 | 2.433752 | 2.368187 | 0.063333 | 0.067652 | 0.066774 | 2.35281 | up | 2.48613 | 2.433752 | 0.052378 | 0.047839 | 0.00454 | 2.603988 | 2.317596 | 62.513463 | 2.478333 | 2.420833 | 2.241458 | 2.276667 | 2.683333 |
NVDA | 2005-09-07 | 2.533333 | 2.624167 | 2.526667 | 2.6175 | 2.401038 | 58,801,200 | 2.575417 | 2.526467 | 2.624167 | 2.526467 | 2.556833 | 2.473833 | 2.3556 | 0.075293 | 2.506341 | 2.447363 | 2.377964 | 0.0975 | 0.069784 | 0.069847 | 2.365876 | up | 2.506341 | 2.447363 | 0.058978 | 0.050067 | 0.008912 | 2.62442 | 2.323246 | 68.515671 | 2.49625 | 2.450417 | 2.244375 | 2.281667 | 2.669167 |
NVDA | 2005-09-08 | 2.601667 | 2.680833 | 2.601667 | 2.648333 | 2.429322 | 64,611,600 | 2.633125 | 2.550942 | 2.680833 | 2.550942 | 2.575167 | 2.490167 | 2.3635 | 0.075975 | 2.528186 | 2.462249 | 2.388567 | 0.079166 | 0.070454 | 0.070779 | 2.428913 | up | 2.528186 | 2.462249 | 0.065936 | 0.05324 | 0.012696 | 2.642117 | 2.338216 | 70.45869 | 2.524583 | 2.47875 | 2.251458 | 2.28375 | 2.669167 |
NVDA | 2005-09-09 | 2.676667 | 2.688333 | 2.633333 | 2.6825 | 2.460663 | 45,423,600 | 2.670208 | 2.592033 | 2.688333 | 2.592033 | 2.600167 | 2.506583 | 2.3725 | 0.080387 | 2.551926 | 2.478564 | 2.400093 | 0.055 | 0.069351 | 0.069201 | 2.45323 | up | 2.551926 | 2.478564 | 0.073362 | 0.057265 | 0.016097 | 2.667357 | 2.345809 | 72.485097 | 2.528333 | 2.4825 | 2.255 | 2.28375 | 2.695 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.