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 | 2006-02-03 | 3.611667 | 3.713333 | 3.6 | 3.668333 | 3.36497 | 50,425,200 | 3.648333 | 3.729637 | 3.729637 | 3.6 | 3.722 | 3.645708 | 3.3115 | 0.117607 | 3.681879 | 3.553444 | 3.366207 | 0.113333 | 0.113118 | 0.115817 | 3.492353 | up | 3.681879 | 3.553444 | 0.128436 | 0.148997 | -0.020561 | 3.880923 | 3.410494 | 58.192568 | 3.748334 | 3.465417 | 3.075833 | 2.875417 | 4.1075 |
NVDA | 2006-02-06 | 3.658333 | 3.775833 | 3.6425 | 3.771667 | 3.459758 | 36,346,800 | 3.712083 | 3.688985 | 3.775833 | 3.6425 | 3.714167 | 3.664125 | 3.323917 | 0.105913 | 3.695693 | 3.569608 | 3.382107 | 0.133333 | 0.114561 | 0.117569 | 3.492353 | up | 3.695693 | 3.569608 | 0.126084 | 0.144414 | -0.01833 | 3.875951 | 3.452299 | 63.215807 | 3.748334 | 3.465417 | 3.077083 | 2.875417 | 4.173333 |
NVDA | 2006-02-07 | 3.779167 | 3.779167 | 3.635833 | 3.6375 | 3.336687 | 39,940,800 | 3.707917 | 3.700534 | 3.779167 | 3.635833 | 3.692333 | 3.671083 | 3.333833 | 0.098779 | 3.68674 | 3.574637 | 3.392123 | 0.143334 | 0.116617 | 0.120145 | 3.492353 | up | 3.68674 | 3.574637 | 0.112103 | 0.137952 | -0.025849 | 3.868641 | 3.473526 | 54.122976 | 3.748334 | 3.465417 | 3.077083 | 2.875417 | 4.031667 |
NVDA | 2006-02-08 | 3.648333 | 3.7425 | 3.648333 | 3.7425 | 3.433004 | 39,307,200 | 3.695417 | 3.704225 | 3.7425 | 3.648333 | 3.691 | 3.68325 | 3.345233 | 0.091183 | 3.695319 | 3.587072 | 3.405863 | 0.105 | 0.115787 | 0.118631 | 3.492353 | up | 3.695319 | 3.587072 | 0.108247 | 0.132011 | -0.023764 | 3.865616 | 3.500884 | 59.083221 | 3.748334 | 3.475417 | 3.077083 | 2.875417 | 4.064167 |
NVDA | 2006-02-09 | 3.754167 | 3.8125 | 3.655833 | 3.679167 | 3.374909 | 43,710,000 | 3.725417 | 3.699821 | 3.8125 | 3.655833 | 3.699833 | 3.685917 | 3.355683 | 0.09019 | 3.692834 | 3.593894 | 3.416581 | 0.156667 | 0.118707 | 0.122434 | 3.492353 | up | 3.692834 | 3.593894 | 0.09894 | 0.125397 | -0.026457 | 3.866296 | 3.505537 | 55.206008 | 3.7375 | 3.53625 | 3.0825 | 2.875417 | 4.033333 |
NVDA | 2006-02-10 | 3.6925 | 3.709167 | 3.5725 | 3.658333 | 3.355797 | 41,499,600 | 3.658125 | 3.712619 | 3.712619 | 3.5725 | 3.697833 | 3.690125 | 3.369717 | 0.086593 | 3.687526 | 3.598667 | 3.426061 | 0.136667 | 0.11999 | 0.123858 | 3.492353 | up | 3.687526 | 3.598667 | 0.088859 | 0.118089 | -0.02923 | 3.863311 | 3.516939 | 53.951746 | 3.6925 | 3.575417 | 3.119584 | 2.920834 | 4.2325 |
NVDA | 2006-02-13 | 3.646667 | 3.696667 | 3.621667 | 3.670833 | 3.367264 | 28,074,000 | 3.658959 | 3.685372 | 3.696667 | 3.621667 | 3.677667 | 3.696542 | 3.382883 | 0.079546 | 3.684958 | 3.604012 | 3.43566 | 0.075 | 0.116776 | 0.118972 | 3.492353 | up | 3.684958 | 3.604012 | 0.080945 | 0.11066 | -0.029715 | 3.855634 | 3.537449 | 54.617951 | 3.6925 | 3.575417 | 3.163125 | 2.958334 | 4.110833 |
NVDA | 2006-02-14 | 3.670833 | 3.690833 | 3.629167 | 3.6775 | 3.373378 | 34,234,800 | 3.667083 | 3.672165 | 3.690833 | 3.629167 | 3.685667 | 3.703417 | 3.395467 | 0.070761 | 3.68381 | 3.609456 | 3.445144 | 0.061666 | 0.11284 | 0.113241 | 3.492353 | up | 3.68381 | 3.609456 | 0.074354 | 0.103399 | -0.029045 | 3.844939 | 3.561894 | 54.991967 | 3.6925 | 3.645417 | 3.200208 | 2.989167 | 4.1875 |
NVDA | 2006-02-15 | 3.67 | 3.758333 | 3.660833 | 3.748333 | 3.438354 | 49,329,600 | 3.709375 | 3.669624 | 3.758333 | 3.660833 | 3.686833 | 3.712917 | 3.40945 | 0.062534 | 3.693737 | 3.619743 | 3.457034 | 0.0975 | 0.111744 | 0.111667 | 3.492353 | up | 3.693737 | 3.619743 | 0.073994 | 0.097518 | -0.023524 | 3.837985 | 3.587849 | 58.870351 | 3.6925 | 3.648334 | 3.254792 | 3.039584 | 4.329167 |
NVDA | 2006-02-16 | 3.818333 | 3.941667 | 3.7925 | 3.933333 | 3.608055 | 130,588,800 | 3.871458 | 3.689499 | 3.941667 | 3.689499 | 3.737666 | 3.721792 | 3.428267 | 0.079295 | 3.730598 | 3.642972 | 3.475712 | 0.193334 | 0.117572 | 0.119834 | 3.507582 | up | 3.730598 | 3.642972 | 0.087626 | 0.09554 | -0.007914 | 3.880381 | 3.563202 | 66.894244 | 3.757084 | 3.670834 | 3.254792 | 3.039584 | 4.445833 |
NVDA | 2006-02-17 | 4.2225 | 4.226667 | 3.933333 | 3.955833 | 3.628695 | 235,695,600 | 4.084583 | 3.780479 | 4.226667 | 3.780479 | 3.797166 | 3.737042 | 3.447283 | 0.093063 | 3.765249 | 3.666147 | 3.49454 | 0.293334 | 0.130126 | 0.137184 | 3.668449 | up | 3.765249 | 3.666147 | 0.099103 | 0.096252 | 0.00285 | 3.923168 | 3.550915 | 67.719087 | 3.899584 | 3.813334 | 3.319375 | 3.104167 | 4.514167 |
NVDA | 2006-02-21 | 3.9475 | 3.954167 | 3.8375 | 3.871667 | 3.551489 | 68,406,000 | 3.902709 | 3.932531 | 3.954167 | 3.8375 | 3.837333 | 3.747042 | 3.464517 | 0.096356 | 3.781621 | 3.681371 | 3.50933 | 0.118333 | 0.129284 | 0.135299 | 3.668449 | up | 3.781621 | 3.681371 | 0.100251 | 0.097052 | 0.003199 | 3.939753 | 3.55433 | 61.54207 | 3.899584 | 3.813334 | 3.336875 | 3.121667 | 4.756667 |
NVDA | 2006-02-22 | 3.816667 | 3.895833 | 3.725 | 3.865 | 3.545373 | 93,975,600 | 3.825625 | 3.91762 | 3.91762 | 3.725 | 3.874833 | 3.755792 | 3.4821 | 0.098818 | 3.794449 | 3.694973 | 3.523278 | 0.170833 | 0.132252 | 0.138852 | 3.668449 | up | 3.794449 | 3.694973 | 0.099476 | 0.097537 | 0.001939 | 3.953427 | 3.558156 | 61.066896 | 3.899584 | 3.813334 | 3.341875 | 3.196667 | 4.789167 |
NVDA | 2006-02-23 | 3.853333 | 3.879167 | 3.795 | 3.805833 | 3.491099 | 38,512,800 | 3.833333 | 3.871622 | 3.879167 | 3.795 | 3.886333 | 3.763208 | 3.49765 | 0.096594 | 3.7962 | 3.703185 | 3.534358 | 0.084167 | 0.128817 | 0.133384 | 3.668449 | up | 3.7962 | 3.703185 | 0.093016 | 0.096633 | -0.003617 | 3.956396 | 3.570021 | 56.870282 | 3.899584 | 3.813334 | 3.372292 | 3.20875 | 4.771667 |
NVDA | 2006-02-24 | 3.8225 | 3.868333 | 3.785 | 3.805 | 3.490335 | 41,641,200 | 3.820208 | 3.852478 | 3.868333 | 3.785 | 3.860667 | 3.764333 | 3.5123 | 0.096961 | 3.797554 | 3.710727 | 3.544972 | 0.083333 | 0.125568 | 0.128379 | 3.668449 | up | 3.797554 | 3.710727 | 0.086828 | 0.094672 | -0.007844 | 3.958254 | 3.570412 | 56.811088 | 3.924167 | 3.899584 | 3.392292 | 3.20875 | 4.825 |
NVDA | 2006-02-27 | 3.834167 | 3.983333 | 3.794167 | 3.959167 | 3.631752 | 66,646,800 | 3.892709 | 3.836343 | 3.983333 | 3.794167 | 3.861333 | 3.769583 | 3.529233 | 0.104621 | 3.822418 | 3.72913 | 3.561215 | 0.189166 | 0.130111 | 0.134457 | 3.668449 | up | 3.822418 | 3.72913 | 0.093288 | 0.094395 | -0.001107 | 3.978825 | 3.560342 | 64.231428 | 3.927917 | 3.899584 | 3.460625 | 3.270834 | 5.050833 |
NVDA | 2006-02-28 | 3.941667 | 3.975 | 3.889167 | 3.9275 | 3.602705 | 56,331,600 | 3.933334 | 3.864526 | 3.975 | 3.864526 | 3.8725 | 3.775417 | 3.546117 | 0.110148 | 3.838584 | 3.743824 | 3.575579 | 0.085833 | 0.126948 | 0.129595 | 3.668449 | up | 3.838584 | 3.743824 | 0.09476 | 0.094468 | 0.000293 | 3.995713 | 3.55512 | 61.879633 | 3.94375 | 3.899584 | 3.495625 | 3.270834 | 5.091667 |
NVDA | 2006-03-01 | 3.941667 | 4.1 | 3.916667 | 4.076667 | 3.739535 | 70,393,200 | 4.00875 | 3.89893 | 4.1 | 3.89893 | 3.914833 | 3.791917 | 3.566767 | 0.128759 | 3.875212 | 3.768479 | 3.595229 | 0.183333 | 0.130976 | 0.134969 | 3.668449 | up | 3.875212 | 3.768479 | 0.106734 | 0.096921 | 0.009812 | 4.049435 | 3.534398 | 67.850955 | 3.975834 | 3.899584 | 3.497083 | 3.270834 | 5.101667 |
NVDA | 2006-03-02 | 4.0725 | 4.14 | 4.03 | 4.0825 | 3.744886 | 54,546,000 | 4.08125 | 3.95384 | 4.14 | 3.95384 | 3.970167 | 3.808583 | 3.587 | 0.143647 | 3.907103 | 3.79174 | 3.614338 | 0.11 | 0.129477 | 0.132472 | 3.687585 | up | 3.907103 | 3.79174 | 0.115363 | 0.100609 | 0.014754 | 4.095878 | 3.521289 | 68.061638 | 3.975834 | 3.899584 | 3.497083 | 3.270834 | 5.088333 |
NVDA | 2006-03-03 | 4.045 | 4.1675 | 4.0375 | 4.096667 | 3.757881 | 59,580,000 | 4.086667 | 4.017545 | 4.1675 | 4.017545 | 4.0285 | 3.831667 | 3.608533 | 0.151181 | 3.936266 | 3.814327 | 3.633253 | 0.13 | 0.129515 | 0.132225 | 3.705826 | up | 3.936266 | 3.814327 | 0.12194 | 0.104876 | 0.017064 | 4.134029 | 3.529304 | 68.599863 | 3.94625 | 3.899584 | 3.497083 | 3.270834 | 5 |
NVDA | 2006-03-06 | 4.176667 | 4.204167 | 4.068333 | 4.088333 | 3.750237 | 52,902,000 | 4.134375 | 4.052106 | 4.204167 | 4.052106 | 4.054333 | 3.852667 | 3.629933 | 0.15638 | 3.959661 | 3.834624 | 3.651099 | 0.135834 | 0.129966 | 0.132586 | 3.738493 | up | 3.959661 | 3.834624 | 0.125038 | 0.108908 | 0.01613 | 4.165427 | 3.539906 | 67.875222 | 3.964584 | 3.899584 | 3.497083 | 3.270834 | 4.878333 |
NVDA | 2006-03-07 | 4.089167 | 4.120833 | 3.9375 | 4.018333 | 3.686026 | 60,620,400 | 4.041458 | 4.09324 | 4.120833 | 3.9375 | 4.0725 | 3.865 | 3.65005 | 0.159354 | 3.968688 | 3.848232 | 3.6655 | 0.183333 | 0.133778 | 0.13766 | 3.738493 | up | 3.968688 | 3.848232 | 0.120456 | 0.111218 | 0.009238 | 4.183709 | 3.546291 | 61.955407 | 3.994584 | 3.899584 | 3.542917 | 3.345417 | 5.075 |
NVDA | 2006-03-08 | 4.019167 | 4.04 | 3.855 | 3.998333 | 3.66768 | 67,080,000 | 3.978125 | 4.067349 | 4.067349 | 3.855 | 4.056833 | 3.883042 | 3.667933 | 0.152522 | 3.973249 | 3.85935 | 3.678553 | 0.185 | 0.137437 | 0.142394 | 3.738493 | up | 3.973249 | 3.85935 | 0.113898 | 0.111754 | 0.002145 | 4.188085 | 3.577998 | 60.33624 | 3.994584 | 3.899584 | 3.544584 | 3.345417 | 4.933333 |
NVDA | 2006-03-09 | 4.046667 | 4.114167 | 4.016667 | 4.019167 | 3.686791 | 53,670,000 | 4.049167 | 4.022737 | 4.114167 | 4.016667 | 4.044167 | 3.896875 | 3.68575 | 0.151648 | 3.980313 | 3.871189 | 3.69191 | 0.115834 | 0.135894 | 0.139738 | 3.738493 | up | 3.980313 | 3.871189 | 0.109124 | 0.111228 | -0.002103 | 4.200171 | 3.593579 | 61.465994 | 3.999167 | 3.899584 | 3.600417 | 3.366667 | 4.946667 |
NVDA | 2006-03-10 | 4.015 | 4.065833 | 3.913333 | 3.949167 | 3.62258 | 52,158,000 | 3.985833 | 4.035952 | 4.065833 | 3.913333 | 4.014667 | 3.910375 | 3.701783 | 0.14302 | 3.975521 | 3.876965 | 3.701999 | 0.1525 | 0.13708 | 0.141014 | 3.738493 | up | 3.975521 | 3.876965 | 0.098556 | 0.108694 | -0.010137 | 4.196414 | 3.624336 | 55.723044 | 4.029584 | 3.899584 | 3.610209 | 3.366667 | 4.83 |
NVDA | 2006-03-13 | 3.989167 | 4.015833 | 3.959167 | 3.996667 | 3.666152 | 37,213,200 | 3.990209 | 4.010893 | 4.015833 | 3.959167 | 3.996333 | 3.927292 | 3.718183 | 0.131156 | 3.978774 | 3.885832 | 3.713554 | 0.066666 | 0.13205 | 0.13358 | 3.738493 | up | 3.978774 | 3.885832 | 0.092943 | 0.105543 | -0.012601 | 4.189603 | 3.66498 | 58.552963 | 4.029584 | 3.899584 | 3.610209 | 3.39 | 4.86 |
NVDA | 2006-03-14 | 4 | 4.124167 | 3.985 | 4.1075 | 3.767819 | 62,779,200 | 4.054167 | 4.000551 | 4.124167 | 3.985 | 4.014167 | 3.949125 | 3.738217 | 0.122261 | 3.998578 | 3.902251 | 3.729003 | 0.139167 | 0.132559 | 0.134138 | 3.738493 | up | 3.998578 | 3.902251 | 0.096327 | 0.1037 | -0.007373 | 4.193646 | 3.704604 | 64.288389 | 4.029584 | 3.899584 | 3.606875 | 3.415834 | 4.853333 |
NVDA | 2006-03-15 | 4.115833 | 4.179167 | 4.1 | 4.173333 | 3.828208 | 51,060,000 | 4.142083 | 4.027359 | 4.179167 | 4.027359 | 4.049167 | 3.973917 | 3.76075 | 0.114295 | 4.025464 | 3.922332 | 3.746428 | 0.079167 | 0.128745 | 0.128641 | 3.75366 | up | 4.025464 | 3.922332 | 0.103132 | 0.103587 | -0.000454 | 4.202506 | 3.745328 | 67.192447 | 4.029584 | 3.899584 | 3.606875 | 3.415834 | 4.678333 |
NVDA | 2006-03-16 | 4.180833 | 4.185833 | 4.0175 | 4.031667 | 3.698257 | 56,841,600 | 4.103958 | 4.084721 | 4.185833 | 4.0175 | 4.051667 | 3.988083 | 3.777683 | 0.101731 | 4.026418 | 3.93043 | 3.757614 | 0.168333 | 0.131573 | 0.13261 | 3.75366 | up | 4.026418 | 3.93043 | 0.095988 | 0.102067 | -0.006079 | 4.191545 | 3.784621 | 56.537751 | 4.029584 | 3.899584 | 3.606875 | 3.415834 | 4.821667 |
NVDA | 2006-03-17 | 4.0125 | 4.075 | 3.9525 | 4.064167 | 3.728069 | 61,858,800 | 4.026042 | 4.09434 | 4.09434 | 3.9525 | 4.074667 | 3.994625 | 3.793483 | 0.10223 | 4.032226 | 3.940337 | 3.769635 | 0.1225 | 0.130925 | 0.131599 | 3.75366 | up | 4.032226 | 3.940337 | 0.091889 | 0.100031 | -0.008142 | 4.199086 | 3.790164 | 58.176249 | 4.020417 | 3.899584 | 3.611875 | 3.415834 | 4.818333 |
NVDA | 2006-03-20 | 4.1 | 4.100833 | 4.029167 | 4.033333 | 3.699785 | 29,377,200 | 4.065833 | 4.060191 | 4.100833 | 4.029167 | 4.082 | 3.9985 | 3.807183 | 0.102151 | 4.032396 | 3.947225 | 3.779976 | 0.071666 | 0.126692 | 0.125606 | 3.75366 | up | 4.032396 | 3.947225 | 0.08517 | 0.097059 | -0.011889 | 4.202803 | 3.794197 | 56.018522 | 4.020417 | 3.899584 | 3.636875 | 3.415834 | 4.785 |
NVDA | 2006-03-21 | 4.2325 | 4.308333 | 4.121667 | 4.2325 | 3.882481 | 123,547,200 | 4.22375 | 4.063012 | 4.308333 | 4.063012 | 4.107 | 4.016542 | 3.823767 | 0.110125 | 4.063181 | 3.968357 | 3.797722 | 0.275 | 0.137285 | 0.140545 | 3.793364 | up | 4.063181 | 3.968357 | 0.094824 | 0.096612 | -0.001788 | 4.236792 | 3.796292 | 65.038627 | 4.110833 | 3.965 | 3.633959 | 3.415834 | 4.861667 |
NVDA | 2006-03-22 | 4.125 | 4.145 | 4.018333 | 4.110833 | 3.770877 | 115,857,600 | 4.099792 | 4.143381 | 4.145 | 4.018333 | 4.0945 | 4.028833 | 3.836017 | 0.105961 | 4.070512 | 3.978911 | 3.810001 | 0.214167 | 0.142777 | 0.147908 | 3.793364 | up | 4.070512 | 3.978911 | 0.091602 | 0.09561 | -0.004008 | 4.240755 | 3.816911 | 57.306707 | 4.110833 | 3.96875 | 3.633959 | 3.415834 | 4.87 |
NVDA | 2006-03-23 | 4.125 | 4.204167 | 4.078333 | 4.1875 | 3.841202 | 66,199,200 | 4.14875 | 4.121586 | 4.204167 | 4.078333 | 4.125667 | 4.047917 | 3.849783 | 0.097735 | 4.08851 | 3.994362 | 3.824805 | 0.125834 | 0.141567 | 0.1457 | 3.793364 | up | 4.08851 | 3.994362 | 0.094149 | 0.095318 | -0.001169 | 4.243386 | 3.852447 | 60.493847 | 4.130417 | 3.984583 | 3.668959 | 3.415834 | 5.15 |
NVDA | 2006-03-24 | 4.198333 | 4.336667 | 4.191667 | 4.329167 | 3.971154 | 68,793,600 | 4.263958 | 4.135168 | 4.336667 | 4.135168 | 4.178667 | 4.074125 | 3.86385 | 0.099431 | 4.125534 | 4.019162 | 3.844584 | 0.149167 | 0.14211 | 0.146047 | 3.826026 | up | 4.125534 | 4.019162 | 0.106372 | 0.097529 | 0.008844 | 4.272988 | 3.875262 | 65.603594 | 4.144584 | 4.030834 | 3.670417 | 3.424167 | 5.143333 |
NVDA | 2006-03-27 | 4.3325 | 4.449167 | 4.318333 | 4.445833 | 4.078174 | 65,144,400 | 4.386458 | 4.199563 | 4.449167 | 4.199563 | 4.261167 | 4.098458 | 3.881283 | 0.125856 | 4.174811 | 4.050767 | 3.868162 | 0.130834 | 0.141304 | 0.144526 | 3.950173 | up | 4.174811 | 4.050767 | 0.124044 | 0.102832 | 0.021212 | 4.35017 | 3.846747 | 69.143133 | 4.200834 | 4.087084 | 3.713959 | 3.446667 | 5.176667 |
NVDA | 2006-03-28 | 4.425833 | 4.573333 | 4.416667 | 4.514167 | 4.140854 | 79,520,400 | 4.4825 | 4.293011 | 4.573333 | 4.293011 | 4.3175 | 4.127792 | 3.900717 | 0.149971 | 4.22702 | 4.085093 | 3.893496 | 0.156666 | 0.142401 | 0.14574 | 4.057781 | up | 4.22702 | 4.085093 | 0.141926 | 0.110651 | 0.031276 | 4.427733 | 3.827851 | 71.023965 | 4.262917 | 4.149167 | 3.856459 | 3.589167 | 5.143333 |
NVDA | 2006-03-29 | 4.533333 | 4.765 | 4.495833 | 4.756667 | 4.363302 | 98,709,600 | 4.637708 | 4.387755 | 4.765 | 4.387755 | 4.446667 | 4.161792 | 3.92505 | 0.204821 | 4.308504 | 4.13484 | 3.927346 | 0.269167 | 0.151456 | 0.158082 | 4.156169 | up | 4.308504 | 4.13484 | 0.173664 | 0.123253 | 0.050411 | 4.571434 | 3.752149 | 76.498561 | 4.35875 | 4.245 | 3.856459 | 3.589167 | 5.213333 |
NVDA | 2006-03-30 | 4.761667 | 4.815 | 4.675833 | 4.789167 | 4.393114 | 106,330,800 | 4.760417 | 4.512732 | 4.815 | 4.512732 | 4.567 | 4.197125 | 3.949667 | 0.247027 | 4.382452 | 4.183308 | 3.961143 | 0.139167 | 0.150578 | 0.156191 | 4.276844 | up | 4.382452 | 4.183308 | 0.199144 | 0.138431 | 0.060712 | 4.691179 | 3.703071 | 77.12241 | 4.416667 | 4.3 | 3.856459 | 3.589167 | 5.19 |
NVDA | 2006-03-31 | 4.785833 | 4.8525 | 4.7425 | 4.771667 | 4.377061 | 83,556,000 | 4.788125 | 4.636574 | 4.8525 | 4.636574 | 4.6555 | 4.230875 | 3.969983 | 0.276886 | 4.442331 | 4.22689 | 3.992928 | 0.11 | 0.14768 | 0.151572 | 4.342785 | up | 4.442331 | 4.22689 | 0.215441 | 0.153833 | 0.061608 | 4.784647 | 3.677103 | 75.953258 | 4.435417 | 4.31875 | 3.856459 | 3.589167 | 5.031667 |
NVDA | 2006-04-03 | 4.796667 | 4.891667 | 4.736667 | 4.825 | 4.425983 | 96,891,600 | 4.8125 | 4.71235 | 4.891667 | 4.71235 | 4.731334 | 4.267708 | 3.993467 | 0.304543 | 4.501203 | 4.271195 | 4.025558 | 0.155 | 0.148203 | 0.151915 | 4.358423 | up | 4.501203 | 4.271195 | 0.230009 | 0.169068 | 0.06094 | 4.876795 | 3.658622 | 77.092987 | 4.455 | 4.342917 | 3.911875 | 3.59 | 4.92 |
NVDA | 2006-04-04 | 4.831667 | 5.058333 | 4.826667 | 5.050833 | 4.63314 | 120,061,200 | 4.941875 | 4.762425 | 5.058333 | 4.762425 | 4.838667 | 4.319333 | 4.02105 | 0.344886 | 4.585762 | 4.328946 | 4.065765 | 0.233333 | 0.154283 | 0.160056 | 4.462331 | up | 4.585762 | 4.328946 | 0.256816 | 0.186618 | 0.070198 | 5.009105 | 3.629562 | 81.164058 | 4.568333 | 4.456667 | 3.91375 | 3.6025 | 4.745 |
NVDA | 2006-04-05 | 5.041667 | 5.116667 | 4.934167 | 5.091667 | 4.670598 | 111,297,600 | 5.046042 | 4.85215 | 5.116667 | 4.85215 | 4.905667 | 4.374 | 4.049083 | 0.376526 | 4.663593 | 4.385444 | 4.105997 | 0.1825 | 0.156299 | 0.162301 | 4.538515 | up | 4.663593 | 4.385444 | 0.27815 | 0.204924 | 0.073225 | 5.127052 | 3.620948 | 81.794103 | 4.654167 | 4.485834 | 3.921667 | 3.6025 | 4.388333 |
NVDA | 2006-04-06 | 5.078333 | 5.14 | 5.008333 | 5.101667 | 4.679769 | 78,931,200 | 5.082083 | 4.949096 | 5.14 | 4.949096 | 4.968167 | 4.428125 | 4.077967 | 0.399912 | 4.730989 | 4.438497 | 4.145042 | 0.131667 | 0.15454 | 0.159237 | 4.596454 | up | 4.730989 | 4.438497 | 0.292492 | 0.222438 | 0.070054 | 5.22795 | 3.6283 | 81.953304 | 4.729167 | 4.4975 | 3.937709 | 3.6025 | 4.451667 |
NVDA | 2006-04-07 | 5.08 | 5.125 | 4.988333 | 5.088333 | 4.66754 | 68,267,400 | 5.070417 | 5.01559 | 5.125 | 4.988333 | 5.0315 | 4.485083 | 4.104083 | 0.409123 | 4.785965 | 4.486633 | 4.182034 | 0.136667 | 0.153263 | 0.15698 | 4.596454 | up | 4.785965 | 4.486633 | 0.299332 | 0.237817 | 0.061515 | 5.30333 | 3.666837 | 80.936997 | 4.778334 | 4.4975 | 3.937709 | 3.6025 | 4.335 |
NVDA | 2006-04-10 | 5.076667 | 5.106667 | 4.961667 | 5 | 4.58651 | 63,423,000 | 5.03625 | 5.043003 | 5.106667 | 4.961667 | 5.0665 | 4.53525 | 4.127 | 0.407593 | 4.818894 | 4.52466 | 4.214111 | 0.145 | 0.152673 | 0.155782 | 4.596454 | up | 4.818894 | 4.52466 | 0.294233 | 0.2491 | 0.045133 | 5.350436 | 3.720064 | 74.358368 | 4.817917 | 4.4975 | 3.922917 | 3.6025 | 4.16 |
NVDA | 2006-04-11 | 5.016667 | 5.016667 | 4.848333 | 4.878333 | 4.474905 | 70,207,200 | 4.94 | 5.039627 | 5.039627 | 4.848333 | 5.032 | 4.573792 | 4.14835 | 0.401415 | 4.828038 | 4.550858 | 4.240159 | 0.168334 | 0.153791 | 0.157037 | 4.596454 | up | 4.828038 | 4.550858 | 0.27718 | 0.254716 | 0.022464 | 5.376621 | 3.770963 | 66.357899 | 4.907917 | 4.4975 | 3.932084 | 3.6025 | 3.971667 |
NVDA | 2006-04-12 | 4.91 | 5.101667 | 4.883333 | 5.075 | 4.65531 | 59,830,800 | 4.9925 | 4.989813 | 5.101667 | 4.883333 | 5.028667 | 4.618875 | 4.174917 | 0.404692 | 4.866032 | 4.589684 | 4.272898 | 0.223334 | 0.158759 | 0.163667 | 4.596454 | up | 4.866032 | 4.589684 | 0.276349 | 0.259043 | 0.017306 | 5.428258 | 3.809492 | 71.664947 | 4.938334 | 4.4975 | 3.947084 | 3.6025 | 4.055 |
NVDA | 2006-04-13 | 4.966667 | 5.023333 | 4.913333 | 4.933333 | 4.52536 | 73,836,000 | 4.959167 | 4.991157 | 5.023333 | 4.913333 | 4.995 | 4.663958 | 4.1986 | 0.385606 | 4.876386 | 4.615139 | 4.298797 | 0.161667 | 0.158966 | 0.163467 | 4.596454 | up | 4.876386 | 4.615139 | 0.261247 | 0.259483 | 0.001764 | 5.435171 | 3.892746 | 63.851176 | 4.938334 | 4.526667 | 3.947084 | 3.605834 | 4 |
NVDA | 2006-04-17 | 4.925 | 5.07 | 4.906667 | 4.946667 | 4.537589 | 44,386,800 | 4.962084 | 4.975162 | 5.07 | 4.906667 | 4.966667 | 4.708083 | 4.224833 | 0.363201 | 4.887199 | 4.639697 | 4.324204 | 0.163333 | 0.159278 | 0.163454 | 4.596454 | up | 4.887199 | 4.639697 | 0.247502 | 0.257087 | -0.009585 | 5.434486 | 3.981681 | 64.246316 | 4.983334 | 4.526667 | 3.949375 | 3.617917 | 3.956667 |
NVDA | 2006-04-18 | 4.858333 | 4.86 | 4.698333 | 4.83 | 4.430569 | 116,548,800 | 4.811667 | 4.968623 | 4.968623 | 4.698333 | 4.932667 | 4.747917 | 4.248067 | 0.327207 | 4.878399 | 4.653793 | 4.344039 | 0.248334 | 0.165639 | 0.171942 | 4.596454 | up | 4.878399 | 4.653793 | 0.224606 | 0.250591 | -0.025985 | 5.402331 | 4.093502 | 58.246987 | 4.919166 | 4.54625 | 3.964584 | 3.630417 | 4.008333 |
NVDA | 2006-04-19 | 4.8 | 4.913333 | 4.733333 | 4.86 | 4.458089 | 51,747,600 | 4.826667 | 4.890145 | 4.913333 | 4.733333 | 4.929 | 4.779292 | 4.269833 | 0.30448 | 4.875568 | 4.669068 | 4.364273 | 0.18 | 0.166665 | 0.172748 | 4.596454 | up | 4.875568 | 4.669068 | 0.2065 | 0.241773 | -0.035272 | 5.388251 | 4.170333 | 59.299464 | 4.919166 | 4.54625 | 3.964584 | 3.630417 | 3.986667 |
NVDA | 2006-04-20 | 4.816667 | 4.94 | 4.736667 | 4.853333 | 4.451972 | 55,268,400 | 4.836667 | 4.858406 | 4.94 | 4.736667 | 4.884667 | 4.816417 | 4.29415 | 0.260821 | 4.872147 | 4.682717 | 4.383452 | 0.203333 | 0.169284 | 0.175806 | 4.596454 | up | 4.872147 | 4.682717 | 0.18943 | 0.231304 | -0.041874 | 5.338059 | 4.294774 | 58.943867 | 4.911667 | 4.54625 | 3.964584 | 3.630417 | 3.995 |
NVDA | 2006-04-21 | 4.868333 | 4.888333 | 4.621667 | 4.678333 | 4.291445 | 77,001,600 | 4.764167 | 4.847536 | 4.888333 | 4.621667 | 4.833667 | 4.840958 | 4.312867 | 0.218128 | 4.84233 | 4.682392 | 4.395016 | 0.266666 | 0.17624 | 0.184892 | 4.596454 | up | 4.84233 | 4.682392 | 0.159937 | 0.217031 | -0.057093 | 5.277213 | 4.404703 | 50.400425 | 4.864167 | 4.54625 | 3.964584 | 3.630417 | 3.828333 |
NVDA | 2006-04-24 | 4.708333 | 4.868333 | 4.625 | 4.821667 | 4.422925 | 67,684,800 | 4.755833 | 4.805851 | 4.868333 | 4.625 | 4.808667 | 4.865583 | 4.335717 | 0.18214 | 4.839151 | 4.692709 | 4.411747 | 0.243333 | 0.181033 | 0.190736 | 4.596454 | up | 4.839151 | 4.692709 | 0.146442 | 0.202913 | -0.056471 | 5.229864 | 4.501303 | 56.022776 | 4.861667 | 4.54625 | 3.964584 | 3.630417 | 3.83 |
NVDA | 2006-04-25 | 4.766667 | 4.83 | 4.683333 | 4.818333 | 4.419868 | 71,976,600 | 4.774583 | 4.780842 | 4.83 | 4.683333 | 4.806333 | 4.884208 | 4.358917 | 0.153799 | 4.835948 | 4.702015 | 4.427692 | 0.146667 | 0.178578 | 0.186329 | 4.596454 | up | 4.835948 | 4.702015 | 0.133934 | 0.189117 | -0.055184 | 5.191807 | 4.57661 | 55.86415 | 4.861667 | 4.579167 | 3.96 | 3.640417 | 4.03 |
NVDA | 2006-04-26 | 4.836667 | 4.91 | 4.733333 | 4.785 | 4.389292 | 33,052,800 | 4.81625 | 4.777713 | 4.91 | 4.733333 | 4.791333 | 4.89775 | 4.3812 | 0.129508 | 4.82811 | 4.708162 | 4.441704 | 0.176667 | 0.178441 | 0.185363 | 4.596454 | up | 4.82811 | 4.708162 | 0.119948 | 0.175283 | -0.055335 | 5.156766 | 4.638734 | 54.21145 | 4.845834 | 4.579167 | 3.96 | 3.70125 | 3.971667 |
NVDA | 2006-04-27 | 4.766667 | 4.906667 | 4.663333 | 4.861667 | 4.459618 | 46,296,600 | 4.799584 | 4.796981 | 4.906667 | 4.663333 | 4.793 | 4.903 | 4.404883 | 0.125556 | 4.833273 | 4.719532 | 4.458173 | 0.243334 | 0.183077 | 0.19116 | 4.596454 | up | 4.833273 | 4.719532 | 0.11374 | 0.162975 | -0.049235 | 5.154112 | 4.651888 | 57.337701 | 4.845834 | 4.579167 | 4.037917 | 3.78125 | 3.805 |
NVDA | 2006-04-28 | 4.865 | 4.931667 | 4.823333 | 4.87 | 4.467261 | 28,473,600 | 4.8725 | 4.798282 | 4.931667 | 4.798282 | 4.831333 | 4.907042 | 4.427317 | 0.122973 | 4.838923 | 4.730678 | 4.474323 | 0.108334 | 0.177738 | 0.182878 | 4.596454 | up | 4.838923 | 4.730678 | 0.108245 | 0.152029 | -0.043784 | 5.152988 | 4.661095 | 57.675947 | 4.780834 | 4.609167 | 4.039792 | 3.78125 | 3.703333 |
NVDA | 2006-05-01 | 4.903333 | 5.245 | 4.903333 | 5.15 | 4.724106 | 90,247,200 | 5.050417 | 4.835391 | 5.245 | 4.835391 | 4.897 | 4.925958 | 4.45165 | 0.129954 | 4.886781 | 4.761739 | 4.50082 | 0.375 | 0.191828 | 0.20209 | 4.596454 | up | 4.886781 | 4.761739 | 0.125042 | 0.146631 | -0.021589 | 5.185866 | 4.666051 | 67.111595 | 4.933334 | 4.718334 | 4.0575 | 3.85125 | 3.636667 |
NVDA | 2006-05-02 | 5.188333 | 5.25 | 5.055 | 5.143333 | 4.717991 | 53,970,000 | 5.159167 | 4.942904 | 5.25 | 4.942904 | 4.962 | 4.941875 | 4.4754 | 0.136278 | 4.926251 | 4.790005 | 4.526017 | 0.195 | 0.192055 | 0.201381 | 4.596454 | up | 4.926251 | 4.790005 | 0.136245 | 0.144554 | -0.008309 | 5.214432 | 4.669318 | 66.730123 | 4.935834 | 4.784167 | 4.087709 | 3.868334 | 3.57 |
NVDA | 2006-05-03 | 5.085 | 5.233333 | 5.08 | 5.176667 | 4.748567 | 37,811,400 | 5.14375 | 5.051035 | 5.233333 | 5.051035 | 5.040333 | 4.948167 | 4.5015 | 0.144245 | 4.964776 | 4.818647 | 4.551532 | 0.153333 | 0.189289 | 0.196576 | 4.596454 | up | 4.964776 | 4.818647 | 0.146129 | 0.144869 | 0.00126 | 5.236657 | 4.659676 | 67.718144 | 4.935834 | 4.833334 | 4.143959 | 3.924584 | 3.558333 |
NVDA | 2006-05-04 | 5.075 | 5.2 | 5.048333 | 5.143333 | 4.717991 | 51,112,800 | 5.116667 | 5.097393 | 5.2 | 5.048333 | 5.096667 | 4.95075 | 4.527067 | 0.147379 | 4.992246 | 4.842698 | 4.57474 | 0.151667 | 0.186601 | 0.192085 | 4.596454 | up | 4.992246 | 4.842698 | 0.149549 | 0.145805 | 0.003744 | 5.245508 | 4.655992 | 65.619529 | 4.9375 | 4.872917 | 4.206042 | 3.986667 | 3.361667 |
NVDA | 2006-05-05 | 5.17 | 5.231667 | 5.098333 | 5.213333 | 4.782203 | 33,818,400 | 5.178333 | 5.10703 | 5.231667 | 5.098333 | 5.165333 | 4.956333 | 4.555217 | 0.1553 | 5.02626 | 4.870152 | 4.599783 | 0.133334 | 0.182797 | 0.18621 | 4.60637 | up | 5.02626 | 4.870152 | 0.156108 | 0.147866 | 0.008242 | 5.266933 | 4.645734 | 67.871261 | 4.956667 | 4.935834 | 4.301875 | 4.0825 | 3.31 |
NVDA | 2006-05-08 | 5.2 | 5.313333 | 5.141667 | 5.19 | 4.760798 | 50,362,200 | 5.21125 | 5.142681 | 5.313333 | 5.141667 | 5.173333 | 4.961417 | 4.582917 | 0.161392 | 5.051451 | 4.893845 | 4.622929 | 0.171666 | 0.182002 | 0.184756 | 4.673233 | up | 5.051451 | 4.893845 | 0.157606 | 0.149814 | 0.007792 | 5.284201 | 4.638632 | 66.312226 | 4.988333 | 4.9675 | 4.358333 | 4.1075 | 3.406667 |
NVDA | 2006-05-09 | 5.183333 | 5.21 | 5.025 | 5.031667 | 4.615559 | 56,164,800 | 5.1125 | 5.176966 | 5.21 | 5.025 | 5.151 | 4.963 | 4.604367 | 0.161945 | 5.048407 | 4.904054 | 4.638958 | 0.185 | 0.182216 | 0.18478 | 4.673233 | up | 5.048407 | 4.904054 | 0.144353 | 0.148722 | -0.004368 | 5.28689 | 4.63911 | 56.78082 | 4.988333 | 4.9675 | 4.377083 | 4.12625 | 3.705 |
NVDA | 2006-05-10 | 4.971667 | 5.03 | 4.87 | 4.92 | 4.513128 | 75,326,400 | 4.947917 | 5.144733 | 5.144733 | 4.87 | 5.099667 | 4.965083 | 4.624217 | 0.161064 | 5.028652 | 4.905235 | 4.649979 | 0.161667 | 0.180748 | 0.182469 | 4.673233 | up | 5.028652 | 4.905235 | 0.123417 | 0.143661 | -0.020244 | 5.287212 | 4.642955 | 51.192193 | 5.068333 | 4.9675 | 4.398959 | 4.232084 | 3.61 |
NVDA | 2006-05-11 | 4.97 | 5.016667 | 4.706667 | 4.745 | 4.352598 | 120,111,000 | 4.859584 | 5.046325 | 5.046325 | 4.706667 | 5.02 | 4.948583 | 4.637583 | 0.166038 | 4.985013 | 4.893366 | 4.653705 | 0.31 | 0.18998 | 0.195222 | 4.673233 | up | 4.985013 | 4.893366 | 0.091648 | 0.133258 | -0.04161 | 5.280659 | 4.616508 | 43.899888 | 5.01 | 4.9675 | 4.5125 | 4.315417 | 3.501667 |
NVDA | 2006-05-12 | 4.631667 | 4.655 | 4.29 | 4.388333 | 4.025427 | 156,817,200 | 4.49125 | 4.952954 | 4.952954 | 4.29 | 4.855 | 4.921333 | 4.6437 | 0.208074 | 4.893216 | 4.855956 | 4.643299 | 0.455 | 0.20891 | 0.2212 | 5.136099 | down | 4.893216 | 4.855956 | 0.037261 | 0.114059 | -0.076798 | 5.337481 | 4.505186 | 33.443487 | 4.801667 | 4.801667 | 4.57 | 4.344584 | 3.446667 |
NVDA | 2006-05-15 | 4.38 | 4.49 | 4.341667 | 4.451667 | 4.083525 | 55,338,000 | 4.415834 | 4.722102 | 4.722102 | 4.341667 | 4.707333 | 4.896583 | 4.6508 | 0.232864 | 4.825286 | 4.826008 | 4.635784 | 0.148333 | 0.204583 | 0.213913 | 5.057573 | down | 4.825286 | 4.826008 | -0.000723 | 0.091102 | -0.091825 | 5.362312 | 4.430854 | 36.342991 | 4.801667 | 4.801667 | 4.613333 | 4.35625 | 3.485 |
NVDA | 2006-05-16 | 4.476667 | 4.478333 | 4.306667 | 4.335 | 3.976505 | 49,753,200 | 4.399167 | 4.568968 | 4.568968 | 4.306667 | 4.568 | 4.871833 | 4.655733 | 0.264474 | 4.749857 | 4.789637 | 4.623988 | 0.171666 | 0.202232 | 0.209688 | 5.021565 | down | 4.749857 | 4.789637 | -0.03978 | 0.064926 | -0.104706 | 5.400781 | 4.342885 | 33.451974 | 4.801667 | 4.801667 | 4.637917 | 4.35625 | 3.383333 |
NVDA | 2006-05-17 | 4.32 | 4.345 | 4.083333 | 4.16 | 3.815977 | 84,107,400 | 4.227083 | 4.484067 | 4.484067 | 4.083333 | 4.416 | 4.836833 | 4.658567 | 0.308737 | 4.65911 | 4.742998 | 4.605793 | 0.261667 | 0.206477 | 0.214886 | 4.858825 | down | 4.65911 | 4.742998 | -0.083888 | 0.035163 | -0.119051 | 5.454307 | 4.21936 | 29.642853 | 4.698333 | 4.698333 | 4.657708 | 4.35625 | 3.385 |
NVDA | 2006-05-18 | 4.193333 | 4.233333 | 3.966667 | 3.971667 | 3.643219 | 68,673,000 | 4.09125 | 4.355575 | 4.355575 | 3.966667 | 4.261333 | 4.79275 | 4.658033 | 0.364217 | 4.553349 | 4.685862 | 4.580925 | 0.266666 | 0.210777 | 0.220064 | 4.760192 | down | 4.553349 | 4.685862 | -0.132513 | 0.001628 | -0.134141 | 5.521184 | 4.064316 | 26.186955 | 4.64 | 4.64 | 4.702708 | 4.35625 | 3.353333 |
NVDA | 2006-05-19 | 4.008333 | 4.15 | 3.968333 | 4.055 | 3.719661 | 93,280,800 | 4.045417 | 4.223413 | 4.223413 | 3.968333 | 4.194667 | 4.761583 | 4.65875 | 0.399485 | 4.47668 | 4.639132 | 4.5603 | 0.181667 | 0.208697 | 0.216224 | 4.70784 | down | 4.47668 | 4.639132 | -0.162451 | -0.031188 | -0.131263 | 5.560554 | 3.962613 | 30.071757 | 4.588334 | 4.64 | 4.717917 | 4.35625 | 3.246667 |
NVDA | 2006-05-22 | 4.033333 | 4.041667 | 3.89 | 4 | 3.669209 | 73,488,600 | 3.99125 | 4.134415 | 4.134415 | 3.89 | 4.104333 | 4.7205 | 4.659767 | 0.433761 | 4.403345 | 4.591788 | 4.538328 | 0.165 | 0.205576 | 0.211102 | 4.59914 | down | 4.403345 | 4.591788 | -0.188444 | -0.062639 | -0.125805 | 5.588022 | 3.852978 | 28.987392 | 4.46 | 4.601667 | 4.7325 | 4.35625 | 3.426667 |
NVDA | 2006-05-23 | 4.083333 | 4.178333 | 3.94 | 3.956667 | 3.629459 | 53,231,400 | 4.039583 | 4.062832 | 4.178333 | 3.94 | 4.028667 | 4.677417 | 4.658967 | 0.465186 | 4.334625 | 4.544742 | 4.515518 | 0.238333 | 0.207916 | 0.213825 | 4.59914 | down | 4.334625 | 4.544742 | -0.210117 | -0.092135 | -0.117983 | 5.607789 | 3.747044 | 28.126838 | 4.453334 | 4.601667 | 4.755 | 4.35625 | 3.581667 |
NVDA | 2006-05-24 | 3.991667 | 4.126667 | 3.901667 | 4.008333 | 3.676853 | 57,952,200 | 4.007084 | 4.051208 | 4.126667 | 3.901667 | 3.998333 | 4.638583 | 4.656983 | 0.48761 | 4.284426 | 4.505008 | 4.495628 | 0.225 | 0.209136 | 0.214943 | 4.59914 | down | 4.284426 | 4.505008 | -0.220582 | -0.117824 | -0.102758 | 5.613803 | 3.663363 | 30.76596 | 4.2725 | 4.601667 | 4.732708 | 4.35625 | 3.548333 |
NVDA | 2006-05-25 | 4.083333 | 4.143333 | 3.965 | 3.986667 | 3.656979 | 42,366,600 | 4.044583 | 4.029146 | 4.143333 | 3.965 | 4.001333 | 4.594833 | 4.65325 | 0.505468 | 4.238617 | 4.466613 | 4.475669 | 0.178333 | 0.206936 | 0.211282 | 4.59914 | down | 4.238617 | 4.466613 | -0.227995 | -0.139858 | -0.088137 | 5.605769 | 3.583898 | 30.264104 | 4.19 | 4.601667 | 4.732708 | 4.35625 | 3.6 |
NVDA | 2006-05-26 | 4.001667 | 4.028333 | 3.953333 | 3.995 | 3.664623 | 29,464,200 | 3.994583 | 4.036864 | 4.036864 | 3.953333 | 3.989333 | 4.551083 | 4.652517 | 0.518107 | 4.201138 | 4.431678 | 4.456819 | 0.075 | 0.197512 | 0.197653 | 4.583793 | down | 4.201138 | 4.431678 | -0.230541 | -0.157995 | -0.072546 | 5.587297 | 3.51487 | 30.732106 | 4.184167 | 4.601667 | 4.728958 | 4.35625 | 3.438333 |
NVDA | 2006-05-30 | 4.001667 | 4.003333 | 3.826667 | 3.828333 | 3.511738 | 44,878,800 | 3.915 | 4.015724 | 4.015724 | 3.826667 | 3.955 | 4.485 | 4.6478 | 0.521969 | 4.143783 | 4.386986 | 4.432173 | 0.176666 | 0.196023 | 0.195555 | 4.501664 | down | 4.143783 | 4.386986 | -0.243203 | -0.175037 | -0.068167 | 5.528938 | 3.441062 | 26.850771 | 4.085834 | 4.57 | 4.705209 | 4.35625 | 3.331667 |
NVDA | 2006-05-31 | 3.88 | 3.916667 | 3.806667 | 3.83 | 3.513267 | 59,842,200 | 3.858334 | 3.965362 | 3.965362 | 3.806667 | 3.929667 | 4.419333 | 4.643733 | 0.51738 | 4.095509 | 4.345728 | 4.408558 | 0.11 | 0.189878 | 0.186999 | 4.422665 | down | 4.095509 | 4.345728 | -0.250219 | -0.190073 | -0.060146 | 5.454094 | 3.384573 | 26.950146 | 4.02 | 4.56 | 4.703959 | 4.35625 | 3.228333 |
NVDA | 2006-06-01 | 3.873333 | 4.03 | 3.813333 | 4.03 | 3.696728 | 53,712,600 | 3.936667 | 3.911848 | 4.03 | 3.813333 | 3.934 | 4.362 | 4.639683 | 0.491948 | 4.085431 | 4.322341 | 4.393713 | 0.216667 | 0.191792 | 0.189966 | 4.422665 | down | 4.085431 | 4.322341 | -0.23691 | -0.19944 | -0.03747 | 5.345896 | 3.378104 | 37.857875 | 3.9925 | 4.56 | 4.720417 | 4.35625 | 3.088333 |
NVDA | 2006-06-02 | 4.095 | 4.115 | 3.931667 | 3.971667 | 3.643219 | 67,371,000 | 4.028334 | 3.924257 | 4.115 | 3.924257 | 3.931 | 4.303417 | 4.6369 | 0.462913 | 4.067928 | 4.296365 | 4.377162 | 0.183333 | 0.191188 | 0.189303 | 4.422665 | down | 4.067928 | 4.296365 | -0.228436 | -0.20524 | -0.023197 | 5.229243 | 3.37759 | 36.161841 | 3.9925 | 4.56 | 4.7125 | 4.35625 | 3.191667 |
NVDA | 2006-06-05 | 3.95 | 4.023333 | 3.793333 | 3.805 | 3.490335 | 58,105,200 | 3.892917 | 3.976295 | 4.023333 | 3.793333 | 3.893 | 4.233 | 4.62925 | 0.422573 | 4.027478 | 4.259967 | 4.354724 | 0.23 | 0.19396 | 0.193372 | 4.422665 | down | 4.027478 | 4.259967 | -0.23249 | -0.21069 | -0.0218 | 5.078146 | 3.387855 | 31.780926 | 3.985833 | 4.553333 | 4.7125 | 4.380834 | 3.038333 |
NVDA | 2006-06-06 | 3.853333 | 3.856667 | 3.6 | 3.703333 | 3.397075 | 82,413,000 | 3.753333 | 3.934606 | 3.934606 | 3.6 | 3.868 | 4.158667 | 4.616733 | 0.373249 | 3.977609 | 4.218735 | 4.329179 | 0.256667 | 0.198439 | 0.199702 | 4.327439 | down | 3.977609 | 4.218735 | -0.241126 | -0.216777 | -0.024349 | 4.905164 | 3.412169 | 29.438105 | 3.871667 | 4.456667 | 4.695 | 4.384584 | 2.96 |
NVDA | 2006-06-07 | 3.743333 | 3.75 | 3.608333 | 3.636667 | 3.335922 | 56,538,000 | 3.684583 | 3.84397 | 3.84397 | 3.608333 | 3.829333 | 4.088917 | 4.60055 | 0.329276 | 3.925157 | 4.175619 | 4.302022 | 0.141667 | 0.194384 | 0.193898 | 4.260862 | down | 3.925157 | 4.175619 | -0.250462 | -0.223514 | -0.026948 | 4.747468 | 3.430365 | 27.981465 | 3.871667 | 4.456667 | 4.825834 | 4.452917 | 2.945 |
NVDA | 2006-06-08 | 3.595 | 3.641667 | 3.426667 | 3.57 | 3.274769 | 73,057,200 | 3.558334 | 3.764276 | 3.764276 | 3.426667 | 3.737333 | 4.021417 | 4.581667 | 0.285388 | 3.870517 | 4.130758 | 4.273315 | 0.215 | 0.195857 | 0.196009 | 4.122193 | down | 3.870517 | 4.130758 | -0.260241 | -0.230859 | -0.029382 | 4.592193 | 3.450641 | 26.565812 | 3.770834 | 4.37 | 4.86 | 4.4875 | 2.968333 |
NVDA | 2006-06-09 | 3.616667 | 3.678333 | 3.528333 | 3.558333 | 3.264067 | 43,382,400 | 3.595417 | 3.661305 | 3.678333 | 3.528333 | 3.654667 | 3.962083 | 4.5577 | 0.247933 | 3.822489 | 4.088357 | 4.245277 | 0.15 | 0.192581 | 0.191408 | 4.122193 | down | 3.822489 | 4.088357 | -0.265868 | -0.237861 | -0.028007 | 4.457949 | 3.466217 | 26.314901 | 3.770834 | 4.37 | 4.884584 | 4.4875 | 3.13 |
NVDA | 2006-06-12 | 3.496667 | 3.543333 | 3.341667 | 3.361667 | 3.083664 | 46,323,000 | 3.435834 | 3.628361 | 3.628361 | 3.341667 | 3.566 | 3.91075 | 4.52915 | 0.260975 | 3.751593 | 4.034528 | 4.210625 | 0.216666 | 0.194301 | 0.193934 | 4.024301 | down | 3.751593 | 4.034528 | -0.282934 | -0.246876 | -0.036059 | 4.4327 | 3.3888 | 22.463415 | 3.728334 | 4.3275 | 4.905208 | 4.4875 | 3.266667 |
NVDA | 2006-06-13 | 3.36 | 3.428333 | 3.278333 | 3.31 | 3.03627 | 53,254,800 | 3.344167 | 3.532097 | 3.532097 | 3.278333 | 3.487333 | 3.853667 | 4.499917 | 0.261292 | 3.683656 | 3.980859 | 4.175307 | 0.15 | 0.191137 | 0.18954 | 3.921954 | down | 3.683656 | 3.980859 | -0.297203 | -0.256941 | -0.040262 | 4.37625 | 3.331084 | 21.570213 | 3.696667 | 4.295833 | 4.94625 | 4.4875 | 3.201667 |
NVDA | 2006-06-14 | 3.33 | 3.416667 | 3.295 | 3.406667 | 3.124943 | 48,049,200 | 3.362084 | 3.438132 | 3.438132 | 3.295 | 3.441333 | 3.80725 | 4.47155 | 0.253629 | 3.641042 | 3.938326 | 4.145164 | 0.121667 | 0.186175 | 0.182753 | 3.904092 | down | 3.641042 | 3.938326 | -0.297284 | -0.26501 | -0.032274 | 4.314509 | 3.299991 | 27.387679 | 3.696667 | 4.244167 | 4.977917 | 4.549167 | 2.961667 |
NVDA | 2006-06-15 | 3.531667 | 3.716667 | 3.503333 | 3.705 | 3.398605 | 83,733,600 | 3.614167 | 3.400108 | 3.716667 | 3.400108 | 3.468333 | 3.7845 | 4.444633 | 0.240384 | 3.650882 | 3.921043 | 4.127903 | 0.31 | 0.19502 | 0.195478 | 3.904092 | down | 3.650882 | 3.921043 | -0.270161 | -0.26604 | -0.004121 | 4.265267 | 3.303733 | 41.748193 | 3.650833 | 4.154167 | 4.977917 | 4.549167 | 3.26 |
NVDA | 2006-06-16 | 3.68 | 3.69 | 3.575 | 3.61 | 3.311461 | 50,344,800 | 3.63875 | 3.507137 | 3.69 | 3.507137 | 3.478667 | 3.766417 | 4.415 | 0.239163 | 3.644592 | 3.898003 | 4.107593 | 0.13 | 0.190375 | 0.18893 | 3.904092 | down | 3.644592 | 3.898003 | -0.25341 | -0.263514 | 0.010104 | 4.244743 | 3.288091 | 39.096607 | 3.5675 | 4.1475 | 5.017917 | 4.55375 | 3.375 |
NVDA | 2006-06-19 | 3.65 | 3.668333 | 3.493333 | 3.501667 | 3.212087 | 38,804,400 | 3.578333 | 3.572944 | 3.668333 | 3.493333 | 3.506667 | 3.73875 | 4.383 | 0.236007 | 3.622604 | 3.868644 | 4.083831 | 0.175 | 0.189277 | 0.187537 | 3.904092 | down | 3.622604 | 3.868644 | -0.246041 | -0.260019 | 0.013979 | 4.210763 | 3.266737 | 36.267753 | 3.514167 | 3.966667 | 4.98875 | 4.584167 | 3.375 |
NVDA | 2006-06-20 | 3.405 | 3.525 | 3.391667 | 3.446667 | 3.161634 | 53,581,800 | 3.442084 | 3.575638 | 3.575638 | 3.391667 | 3.534 | 3.711083 | 4.350167 | 0.236202 | 3.595537 | 3.837387 | 4.058844 | 0.133333 | 0.185281 | 0.182116 | 3.904092 | down | 3.595537 | 3.837387 | -0.24185 | -0.256386 | 0.014535 | 4.183487 | 3.23868 | 34.887594 | 3.4975 | 3.884167 | 4.801667 | 4.584167 | 3.423333 |
NVDA | 2006-06-21 | 3.431667 | 3.54 | 3.431667 | 3.485 | 3.196799 | 44,117,400 | 3.472084 | 3.508861 | 3.54 | 3.431667 | 3.549667 | 3.6875 | 4.319867 | 0.233927 | 3.578531 | 3.811284 | 4.03634 | 0.108333 | 0.179785 | 0.174738 | 3.904092 | down | 3.578531 | 3.811284 | -0.232753 | -0.251659 | 0.018906 | 4.155354 | 3.219646 | 36.695751 | 3.4975 | 3.878333 | 4.801667 | 4.584167 | 3.778333 |
NVDA | 2006-06-22 | 3.523333 | 3.533333 | 3.36 | 3.383333 | 3.103539 | 53,233,800 | 3.45 | 3.490472 | 3.533333 | 3.36 | 3.485333 | 3.65625 | 4.289967 | 0.230533 | 3.548501 | 3.779584 | 4.010732 | 0.173333 | 0.179324 | 0.174598 | 3.904092 | down | 3.548501 | 3.779584 | -0.231084 | -0.247544 | 0.01646 | 4.117317 | 3.195184 | 33.99906 | 3.4975 | 3.811667 | 4.801667 | 4.584167 | 3.69 |
NVDA | 2006-06-23 | 3.376667 | 3.455 | 3.345 | 3.385 | 3.105068 | 33,520,200 | 3.390417 | 3.470236 | 3.470236 | 3.345 | 3.440333 | 3.626167 | 4.256167 | 0.22432 | 3.523347 | 3.750356 | 3.986194 | 0.11 | 0.174372 | 0.168138 | 3.904092 | down | 3.523347 | 3.750356 | -0.227009 | -0.243437 | 0.016428 | 4.074806 | 3.177527 | 34.084595 | 3.4975 | 3.755833 | 4.698333 | 4.584167 | 3.541667 |
NVDA | 2006-06-26 | 3.38 | 3.416667 | 3.336667 | 3.353333 | 3.07602 | 28,173,600 | 3.371667 | 3.430326 | 3.430326 | 3.336667 | 3.410667 | 3.594083 | 4.224567 | 0.214461 | 3.497191 | 3.720946 | 3.961376 | 0.08 | 0.167631 | 0.159324 | 3.854639 | down | 3.497191 | 3.720946 | -0.223756 | -0.239501 | 0.015745 | 4.023006 | 3.165161 | 33.204271 | 3.505834 | 3.728333 | 4.64 | 4.584167 | 3.813333 |
NVDA | 2006-06-27 | 3.373333 | 3.376667 | 3.201667 | 3.246667 | 2.978175 | 60,851,400 | 3.299584 | 3.400997 | 3.400997 | 3.201667 | 3.370667 | 3.565 | 4.190567 | 0.220381 | 3.458649 | 3.685815 | 3.933348 | 0.175 | 0.168158 | 0.160892 | 3.771842 | down | 3.458649 | 3.685815 | -0.227166 | -0.237034 | 0.009868 | 4.005762 | 3.124238 | 30.359887 | 3.459167 | 3.69 | 4.614167 | 4.584167 | 4.053333 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.