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 | 2006-06-28 | 3.271667 | 3.48 | 3.186667 | 3.426667 | 3.14329 | 83,337,600 | 3.34125 | 3.35029 | 3.48 | 3.186667 | 3.359 | 3.544833 | 4.1625 | 0.213192 | 3.453728 | 3.666619 | 3.913478 | 0.293333 | 0.177099 | 0.174136 | 3.771842 | down | 3.453728 | 3.666619 | -0.21289 | -0.232205 | 0.019315 | 3.971217 | 3.118449 | 39.740869 | 3.438334 | 3.6825 | 4.530833 | 4.601667 | 3.998333 |
NVDA | 2006-06-29 | 3.333333 | 3.581667 | 3.321667 | 3.581667 | 3.285471 | 68,766,600 | 3.454584 | 3.34577 | 3.581667 | 3.321667 | 3.398667 | 3.522417 | 4.136933 | 0.180567 | 3.473411 | 3.660326 | 3.900466 | 0.26 | 0.18302 | 0.182722 | 3.771842 | down | 3.473411 | 3.660326 | -0.186915 | -0.223147 | 0.036232 | 3.883551 | 3.161282 | 46.432529 | 3.4275 | 3.665 | 4.5275 | 4.601667 | 3.951667 |
NVDA | 2006-06-30 | 3.616667 | 3.673333 | 3.521667 | 3.548333 | 3.254894 | 46,824,000 | 3.59 | 3.400177 | 3.673333 | 3.400177 | 3.431333 | 3.50125 | 4.110833 | 0.146785 | 3.484938 | 3.65203 | 3.886657 | 0.151666 | 0.180781 | 0.179617 | 3.771842 | down | 3.484938 | 3.65203 | -0.167092 | -0.211936 | 0.044844 | 3.79482 | 3.20768 | 45.268281 | 3.43 | 3.665 | 4.437083 | 4.601667 | 4.056667 |
NVDA | 2006-07-03 | 3.63 | 3.633333 | 3.575 | 3.6 | 3.302287 | 17,469,600 | 3.609583 | 3.495088 | 3.633333 | 3.495088 | 3.480667 | 3.491 | 4.089267 | 0.130738 | 3.50264 | 3.648176 | 3.875415 | 0.085 | 0.173939 | 0.170155 | 3.771842 | down | 3.50264 | 3.648176 | -0.145536 | -0.198656 | 0.05312 | 3.752477 | 3.229523 | 47.466981 | 3.43 | 3.650834 | 4.395833 | 4.601667 | 4.055 |
NVDA | 2006-07-05 | 3.543333 | 3.575 | 3.438333 | 3.438333 | 3.153991 | 45,970,800 | 3.49875 | 3.552336 | 3.575 | 3.438333 | 3.519 | 3.47775 | 4.0616 | 0.121164 | 3.492746 | 3.632632 | 3.858275 | 0.161667 | 0.173063 | 0.169306 | 3.771842 | down | 3.492746 | 3.632632 | -0.139886 | -0.186902 | 0.047016 | 3.720079 | 3.235422 | 41.807532 | 3.43 | 3.650834 | 4.392917 | 4.601667 | 4.026667 |
NVDA | 2006-07-06 | 3.438333 | 3.471667 | 3.296667 | 3.331667 | 3.056145 | 47,063,400 | 3.384584 | 3.525543 | 3.525543 | 3.296667 | 3.5 | 3.4625 | 4.031867 | 0.119289 | 3.467965 | 3.610338 | 3.837624 | 0.175 | 0.173201 | 0.169876 | 3.771842 | down | 3.467965 | 3.610338 | -0.142374 | -0.177996 | 0.035623 | 3.701079 | 3.223921 | 38.542331 | 3.43 | 3.650834 | 4.327917 | 4.57 | 3.9 |
NVDA | 2006-07-07 | 3.355 | 3.361667 | 3.191667 | 3.228333 | 2.961357 | 54,123,000 | 3.284167 | 3.455063 | 3.455063 | 3.191667 | 3.429333 | 3.445417 | 4.000733 | 0.127281 | 3.431098 | 3.582042 | 3.81373 | 0.17 | 0.172972 | 0.169888 | 3.771842 | down | 3.431098 | 3.582042 | -0.150943 | -0.172586 | 0.021642 | 3.699979 | 3.190854 | 35.638467 | 3.43 | 3.650834 | 4.29 | 4.56 | 3.88 |
NVDA | 2006-07-10 | 3.236667 | 3.26 | 3.06 | 3.088333 | 2.832935 | 44,992,200 | 3.16125 | 3.369615 | 3.369615 | 3.06 | 3.337333 | 3.421917 | 3.965267 | 0.147171 | 3.378365 | 3.545471 | 3.785283 | 0.2 | 0.174903 | 0.172899 | 3.678698 | down | 3.378365 | 3.545471 | -0.167105 | -0.17149 | 0.004384 | 3.716258 | 3.127576 | 32.108814 | 3.366667 | 3.5875 | 4.27625 | 4.56 | 4.253333 |
NVDA | 2006-07-11 | 3.078333 | 3.203333 | 3.033333 | 3.191667 | 2.927723 | 60,058,200 | 3.126667 | 3.265432 | 3.265432 | 3.033333 | 3.255667 | 3.413417 | 3.9317 | 0.155507 | 3.349642 | 3.519263 | 3.762004 | 0.17 | 0.174553 | 0.172609 | 3.636161 | down | 3.349642 | 3.519263 | -0.169621 | -0.171116 | 0.001495 | 3.72443 | 3.102403 | 37.063493 | 3.353333 | 3.528333 | 4.27625 | 4.56 | 4.558333 |
NVDA | 2006-07-12 | 3.18 | 3.216667 | 3.035 | 3.038333 | 2.78707 | 46,103,400 | 3.1175 | 3.196049 | 3.216667 | 3.035 | 3.175667 | 3.399833 | 3.889467 | 0.175584 | 3.301749 | 3.483639 | 3.733625 | 0.181667 | 0.175061 | 0.173515 | 3.636161 | down | 3.301749 | 3.483639 | -0.18189 | -0.173271 | -0.008619 | 3.751002 | 3.048665 | 33.192503 | 3.353333 | 3.445 | 4.269583 | 4.553333 | 4.486667 |
NVDA | 2006-07-13 | 2.991667 | 3.066667 | 2.945 | 2.96 | 2.715214 | 54,058,200 | 2.990834 | 3.156775 | 3.156775 | 2.945 | 3.101333 | 3.3775 | 3.8458 | 0.201207 | 3.249172 | 3.44485 | 3.703286 | 0.121667 | 0.171247 | 0.16833 | 3.510824 | down | 3.249172 | 3.44485 | -0.195679 | -0.177752 | -0.017926 | 3.779913 | 2.975087 | 31.388893 | 3.309167 | 3.3475 | 4.164167 | 4.456667 | 4.56 |
NVDA | 2006-07-14 | 3.015 | 3.031667 | 2.861667 | 2.945 | 2.701455 | 57,214,800 | 2.963334 | 3.073804 | 3.073804 | 2.861667 | 3.044667 | 3.3395 | 3.801167 | 0.20776 | 3.202376 | 3.407825 | 3.67355 | 0.17 | 0.171158 | 0.168497 | 3.452159 | down | 3.202376 | 3.407825 | -0.205448 | -0.183291 | -0.022157 | 3.755019 | 2.923981 | 31.04106 | 3.2475 | 3.289167 | 4.164167 | 4.456667 | 4.391667 |
NVDA | 2006-07-17 | 2.931667 | 3.001667 | 2.916667 | 2.968333 | 2.722859 | 50,280,600 | 2.954584 | 3.018569 | 3.018569 | 2.916667 | 3.020667 | 3.307417 | 3.757667 | 0.213261 | 3.16637 | 3.37527 | 3.645894 | 0.085 | 0.165004 | 0.160147 | 3.439609 | down | 3.16637 | 3.37527 | -0.2089 | -0.188413 | -0.020487 | 3.733939 | 2.880894 | 32.297845 | 3.218334 | 3.289167 | 4.070417 | 4.37 | 4.385 |
NVDA | 2006-07-18 | 3.07 | 3.161667 | 2.96 | 3.13 | 2.871155 | 97,933,200 | 3.080417 | 2.986576 | 3.161667 | 2.96 | 3.008333 | 3.288833 | 3.716 | 0.211631 | 3.160774 | 3.357101 | 3.625663 | 0.201667 | 0.167623 | 0.164299 | 3.439609 | down | 3.160774 | 3.357101 | -0.196327 | -0.189996 | -0.006331 | 3.712094 | 2.865572 | 40.402489 | 3.166667 | 3.289167 | 4.070417 | 4.37 | 4.381667 |
NVDA | 2006-07-19 | 3.116667 | 3.306667 | 3.093333 | 3.266667 | 2.99652 | 105,555,000 | 3.195834 | 3.033496 | 3.306667 | 3.033496 | 3.054 | 3.279833 | 3.677533 | 0.208367 | 3.177065 | 3.350403 | 3.611585 | 0.213334 | 0.170888 | 0.169203 | 3.439609 | down | 3.177065 | 3.350403 | -0.173337 | -0.186664 | 0.013327 | 3.696568 | 2.863099 | 46.259306 | 3.111667 | 3.289167 | 4.027917 | 4.3275 | 4.426667 |
NVDA | 2006-07-20 | 3.325 | 3.383333 | 3.196667 | 3.201667 | 2.936896 | 50,560,200 | 3.276667 | 3.114665 | 3.383333 | 3.114665 | 3.102333 | 3.265667 | 3.640933 | 0.203253 | 3.18085 | 3.339385 | 3.595509 | 0.186666 | 0.172015 | 0.170949 | 3.439609 | down | 3.18085 | 3.339385 | -0.158535 | -0.181038 | 0.022503 | 3.672173 | 2.85916 | 44.042441 | 3.1225 | 3.289167 | 3.99625 | 4.295833 | 4.413333 |
NVDA | 2006-07-21 | 3.093333 | 3.106667 | 2.938333 | 2.961667 | 2.716744 | 63,391,800 | 3.025 | 3.195666 | 3.195666 | 2.938333 | 3.105667 | 3.244583 | 3.601767 | 0.212083 | 3.14713 | 3.311406 | 3.570653 | 0.263334 | 0.178538 | 0.180188 | 3.439609 | down | 3.14713 | 3.311406 | -0.164276 | -0.177686 | 0.01341 | 3.668749 | 2.820417 | 36.993168 | 3.1225 | 3.289167 | 3.970417 | 4.295833 | 4.565 |
NVDA | 2006-07-24 | 3.071667 | 3.335 | 3.055 | 3.26 | 2.990405 | 98,317,800 | 3.180417 | 3.110333 | 3.335 | 3.055 | 3.164 | 3.238333 | 3.572067 | 0.209554 | 3.164494 | 3.307598 | 3.55847 | 0.373333 | 0.192451 | 0.199502 | 3.439609 | down | 3.164494 | 3.307598 | -0.143104 | -0.170769 | 0.027666 | 3.657441 | 2.819225 | 48.11106 | 3.1225 | 3.275834 | 3.9025 | 4.295833 | 4.771667 |
NVDA | 2006-07-25 | 3.3 | 3.41 | 3.251667 | 3.375 | 3.095895 | 57,410,400 | 3.334167 | 3.145375 | 3.41 | 3.145375 | 3.213 | 3.239417 | 3.5518 | 0.210235 | 3.19688 | 3.312591 | 3.551275 | 0.158333 | 0.190014 | 0.195385 | 3.439609 | down | 3.19688 | 3.312591 | -0.115711 | -0.159758 | 0.044047 | 3.659886 | 2.818947 | 51.652578 | 3.135834 | 3.2675 | 3.8575 | 4.295833 | 4.87 |
NVDA | 2006-07-26 | 3.375 | 3.415 | 3.275 | 3.375 | 3.095895 | 49,531,800 | 3.36 | 3.239771 | 3.415 | 3.239771 | 3.234667 | 3.245833 | 3.530267 | 0.212415 | 3.224283 | 3.317214 | 3.544363 | 0.14 | 0.186442 | 0.189847 | 3.439609 | down | 3.224283 | 3.317214 | -0.092931 | -0.146392 | 0.053462 | 3.670663 | 2.821004 | 51.652578 | 3.138334 | 3.2675 | 3.740417 | 4.295833 | 4.851667 |
NVDA | 2006-07-27 | 3.418333 | 3.558333 | 3.361667 | 3.423333 | 3.140231 | 69,433,800 | 3.440417 | 3.299885 | 3.558333 | 3.299885 | 3.279 | 3.245667 | 3.512033 | 0.212267 | 3.254906 | 3.325075 | 3.539616 | 0.196666 | 0.187172 | 0.190529 | 3.439609 | down | 3.254906 | 3.325075 | -0.070168 | -0.131148 | 0.060979 | 3.6702 | 2.821133 | 53.209224 | 3.2375 | 3.2675 | 3.690833 | 4.295833 | 4.648333 |
NVDA | 2006-07-28 | 3.511667 | 3.785 | 3.491667 | 3.778333 | 3.465873 | 81,529,800 | 3.641667 | 3.370151 | 3.785 | 3.370151 | 3.442333 | 3.2555 | 3.5044 | 0.232264 | 3.335433 | 3.358649 | 3.548978 | 0.361667 | 0.199636 | 0.207643 | 3.015406 | up | 3.335433 | 3.358649 | -0.023216 | -0.109561 | 0.086345 | 3.720029 | 2.790971 | 62.706851 | 3.361667 | 3.323334 | 3.687917 | 4.295833 | 4.75 |
NVDA | 2006-07-31 | 3.738333 | 3.776667 | 3.68 | 3.69 | 3.384845 | 59,476,200 | 3.72125 | 3.505909 | 3.776667 | 3.505909 | 3.528333 | 3.262583 | 3.498767 | 0.243551 | 3.389982 | 3.383194 | 3.554508 | 0.098333 | 0.1924 | 0.196712 | 3.138199 | up | 3.389982 | 3.383194 | 0.006788 | -0.086291 | 0.09308 | 3.749685 | 2.775481 | 59.472054 | 3.361667 | 3.323334 | 3.654583 | 4.295833 | 4.511667 |
NVDA | 2006-08-01 | 3.645 | 3.651667 | 3.475 | 3.541667 | 3.248779 | 60,096,600 | 3.578334 | 3.613579 | 3.651667 | 3.475 | 3.561667 | 3.259667 | 3.4885 | 0.239615 | 3.413318 | 3.394932 | 3.554005 | 0.215 | 0.194015 | 0.19854 | 3.138199 | up | 3.413318 | 3.394932 | 0.018386 | -0.065356 | 0.083742 | 3.738897 | 2.780437 | 54.397364 | 3.361667 | 3.323334 | 3.626667 | 4.295833 | 4.601667 |
NVDA | 2006-08-02 | 3.62 | 3.831667 | 3.611667 | 3.813333 | 3.497978 | 75,677,400 | 3.719167 | 3.595956 | 3.831667 | 3.595956 | 3.649333 | 3.278417 | 3.484767 | 0.267393 | 3.474859 | 3.425925 | 3.564174 | 0.29 | 0.200871 | 0.207686 | 3.138199 | up | 3.474859 | 3.425925 | 0.048934 | -0.042498 | 0.091432 | 3.813203 | 2.74363 | 60.966603 | 3.385 | 3.346667 | 3.617083 | 4.295833 | 4.616667 |
NVDA | 2006-08-03 | 3.8 | 4.156667 | 3.746667 | 4.053333 | 3.718132 | 89,056,800 | 3.939167 | 3.657562 | 4.156667 | 3.657562 | 3.775333 | 3.3145 | 3.4867 | 0.318723 | 3.563855 | 3.4724 | 3.583357 | 0.41 | 0.215808 | 0.227918 | 3.267914 | up | 3.563855 | 3.4724 | 0.091455 | -0.015707 | 0.107163 | 3.951946 | 2.677054 | 65.671409 | 3.605834 | 3.509167 | 3.574584 | 4.2575 | 4.688333 |
NVDA | 2006-08-04 | 4.16 | 4.166667 | 3.895 | 3.998333 | 3.66768 | 81,823,200 | 4.055 | 3.798364 | 4.166667 | 3.798364 | 3.819333 | 3.353 | 3.4865 | 0.352485 | 3.630698 | 3.511358 | 3.599631 | 0.271667 | 0.219798 | 0.232293 | 3.333956 | up | 3.630698 | 3.511358 | 0.11934 | 0.011302 | 0.108038 | 4.057969 | 2.648031 | 63.774322 | 3.709167 | 3.514167 | 3.560417 | 4.25 | 4.811667 |
NVDA | 2006-08-07 | 3.928333 | 4.001667 | 3.875 | 3.951667 | 3.624872 | 43,614,600 | 3.939167 | 3.926682 | 4.001667 | 3.875 | 3.871667 | 3.396167 | 3.4858 | 0.370757 | 3.680078 | 3.543973 | 3.613436 | 0.126667 | 0.213146 | 0.22173 | 3.333956 | up | 3.680078 | 3.543973 | 0.136104 | 0.036263 | 0.099842 | 4.13768 | 2.654653 | 62.134244 | 3.720834 | 3.514167 | 3.54625 | 4.25 | 4.85 |
NVDA | 2006-08-08 | 3.983333 | 4.141667 | 3.973333 | 4.056667 | 3.72119 | 61,980,600 | 4.03875 | 3.932924 | 4.141667 | 3.932924 | 3.974667 | 3.439417 | 3.487033 | 0.395287 | 3.738014 | 3.581951 | 3.630818 | 0.19 | 0.211493 | 0.218557 | 3.401829 | up | 3.738014 | 3.581951 | 0.156064 | 0.060223 | 0.095841 | 4.22999 | 2.648843 | 64.355433 | 3.764167 | 3.514167 | 3.5475 | 4.25 | 4.831667 |
NVDA | 2006-08-09 | 4.136667 | 4.25 | 4.025 | 4.055 | 3.719661 | 58,470,600 | 4.116667 | 3.985837 | 4.25 | 3.985837 | 4.023 | 3.49025 | 3.491567 | 0.406213 | 3.786781 | 3.616991 | 3.647452 | 0.225 | 0.212458 | 0.219201 | 3.479896 | up | 3.786781 | 3.616991 | 0.16979 | 0.082136 | 0.087654 | 4.302676 | 2.677824 | 64.290953 | 3.8625 | 3.555834 | 3.540417 | 4.25 | 4.926667 |
NVDA | 2006-08-10 | 4.01 | 4.05 | 3.941667 | 4.026667 | 3.69367 | 107,214,000 | 4.007083 | 4.051252 | 4.051252 | 3.941667 | 4.017667 | 3.543583 | 3.4955 | 0.402941 | 3.823687 | 3.647338 | 3.662323 | 0.113333 | 0.205377 | 0.208615 | 3.479896 | up | 3.823687 | 3.647338 | 0.176349 | 0.100979 | 0.07537 | 4.349465 | 2.737702 | 63.133153 | 3.8625 | 3.555834 | 3.540417 | 4.25 | 5.113333 |
NVDA | 2006-08-11 | 3.733333 | 4.001667 | 3.72 | 3.9 | 3.577479 | 160,327,200 | 3.83875 | 4.029168 | 4.029168 | 3.72 | 3.998 | 3.591333 | 3.4929 | 0.384433 | 3.835427 | 3.666053 | 3.671644 | 0.306667 | 0.212612 | 0.21842 | 3.479896 | up | 3.835427 | 3.666053 | 0.169374 | 0.114658 | 0.054716 | 4.3602 | 2.822467 | 58.095995 | 3.8625 | 3.555834 | 3.540417 | 4.25 | 4.98 |
NVDA | 2006-08-14 | 3.948333 | 3.988333 | 3.858333 | 3.88 | 3.559132 | 80,941,200 | 3.91875 | 3.933959 | 3.988333 | 3.858333 | 3.983667 | 3.636917 | 3.491067 | 0.359944 | 3.842285 | 3.681901 | 3.679815 | 0.13 | 0.206711 | 0.209578 | 3.479896 | up | 3.842285 | 3.681901 | 0.160383 | 0.123803 | 0.03658 | 4.356805 | 2.917029 | 57.318365 | 3.930834 | 3.555834 | 3.540417 | 4.25 | 5.161667 |
NVDA | 2006-08-15 | 3.98 | 4.275 | 3.941667 | 4.253333 | 3.901593 | 90,217,200 | 4.1125 | 3.926354 | 4.275 | 3.926354 | 4.023 | 3.693083 | 3.500033 | 0.364298 | 3.905523 | 3.72423 | 3.702306 | 0.395 | 0.220161 | 0.22812 | 3.479896 | up | 3.905523 | 3.72423 | 0.181293 | 0.135301 | 0.045992 | 4.421679 | 2.964488 | 66.367993 | 3.9975 | 3.568334 | 3.477083 | 4.186667 | 5.12 |
NVDA | 2006-08-16 | 4.276667 | 4.576667 | 4.166667 | 4.558333 | 4.181368 | 102,924,600 | 4.394584 | 4.019427 | 4.576667 | 4.019427 | 4.123667 | 3.757667 | 3.517133 | 0.397687 | 4.005955 | 3.786015 | 3.735875 | 0.41 | 0.233721 | 0.246308 | 3.632743 | up | 4.005955 | 3.786015 | 0.21994 | 0.152229 | 0.067711 | 4.553042 | 2.962292 | 71.655456 | 4.148334 | 3.719167 | 3.440833 | 4.173333 | 4.968333 |
NVDA | 2006-08-17 | 4.501667 | 4.62 | 4.441667 | 4.486667 | 4.115631 | 81,422,400 | 4.5125 | 4.207005 | 4.62 | 4.207005 | 4.215667 | 3.821917 | 3.534133 | 0.40683 | 4.079911 | 3.837915 | 3.765318 | 0.178333 | 0.229764 | 0.239511 | 3.812302 | up | 4.079911 | 3.837915 | 0.241996 | 0.170182 | 0.071813 | 4.635576 | 3.008258 | 68.913886 | 4.17 | 3.740834 | 3.399167 | 4.173333 | 5.146667 |
NVDA | 2006-08-18 | 4.491667 | 4.583333 | 4.335 | 4.56 | 4.182898 | 66,589,800 | 4.4925 | 4.359753 | 4.583333 | 4.335 | 4.347667 | 3.901833 | 3.553933 | 0.385371 | 4.153771 | 3.891403 | 3.796482 | 0.248333 | 0.231091 | 0.240393 | 3.812302 | up | 4.153771 | 3.891403 | 0.262368 | 0.188619 | 0.073748 | 4.672574 | 3.131092 | 70.171514 | 4.17 | 3.740834 | 3.328333 | 4.129167 | 5.038333 |
NVDA | 2006-08-21 | 4.491667 | 4.5 | 4.381667 | 4.391667 | 4.028485 | 50,022,000 | 4.44125 | 4.426126 | 4.5 | 4.381667 | 4.45 | 3.958417 | 3.5706 | 0.3689 | 4.19037 | 3.92846 | 3.819823 | 0.178333 | 0.227322 | 0.234187 | 3.812302 | up | 4.19037 | 3.92846 | 0.261911 | 0.203278 | 0.058633 | 4.696216 | 3.220617 | 63.791748 | 4.17 | 3.768334 | 3.268334 | 4.0875 | 5.023333 |
NVDA | 2006-08-22 | 4.378333 | 4.506667 | 4.375 | 4.385 | 4.02237 | 47,392,800 | 4.41125 | 4.433688 | 4.506667 | 4.375 | 4.476333 | 4.008917 | 3.591067 | 0.353646 | 4.220313 | 3.962277 | 3.841987 | 0.131667 | 0.22049 | 0.223935 | 3.812302 | up | 4.220313 | 3.962277 | 0.258036 | 0.214229 | 0.043807 | 4.716209 | 3.301624 | 63.545329 | 4.17 | 3.779167 | 3.25375 | 4.0875 | 4.928333 |
NVDA | 2006-08-23 | 4.418333 | 4.463333 | 4.285 | 4.381667 | 4.019314 | 48,541,200 | 4.387083 | 4.422469 | 4.463333 | 4.285 | 4.441 | 4.05925 | 3.6125 | 0.329487 | 4.245137 | 3.993343 | 3.863151 | 0.178333 | 0.217479 | 0.219375 | 3.812302 | up | 4.245137 | 3.993343 | 0.251794 | 0.221742 | 0.030051 | 4.718224 | 3.400276 | 63.413449 | 4.17 | 3.779167 | 3.227917 | 4.0875 | 4.931667 |
NVDA | 2006-08-24 | 4.393333 | 4.45 | 4.323333 | 4.426667 | 4.060593 | 26,080,200 | 4.398333 | 4.404776 | 4.45 | 4.323333 | 4.429 | 4.109417 | 3.6329 | 0.302876 | 4.273065 | 4.025441 | 3.885249 | 0.126667 | 0.210992 | 0.210104 | 3.812302 | up | 4.273065 | 4.025441 | 0.247623 | 0.226918 | 0.020705 | 4.715168 | 3.503665 | 64.485137 | 4.239167 | 3.779167 | 3.200417 | 4.0875 | 4.806667 |
NVDA | 2006-08-25 | 4.393333 | 4.491667 | 4.35 | 4.413333 | 4.048359 | 23,831,400 | 4.412083 | 4.401555 | 4.491667 | 4.35 | 4.399667 | 4.141167 | 3.647067 | 0.299607 | 4.294644 | 4.054174 | 3.905958 | 0.141667 | 0.20604 | 0.20326 | 3.812302 | up | 4.294644 | 4.054174 | 0.24047 | 0.229629 | 0.010842 | 4.740382 | 3.541952 | 63.887966 | 4.280834 | 3.779167 | 3.205834 | 4.0875 | 4.716667 |
NVDA | 2006-08-28 | 4.486667 | 4.695 | 4.478333 | 4.565 | 4.187485 | 76,456,200 | 4.55625 | 4.406819 | 4.695 | 4.406819 | 4.434333 | 4.184917 | 3.666167 | 0.294094 | 4.336238 | 4.092013 | 3.931803 | 0.281667 | 0.211442 | 0.211101 | 3.953364 | up | 4.336238 | 4.092013 | 0.244225 | 0.232548 | 0.011677 | 4.773104 | 3.596729 | 67.567057 | 4.430834 | 3.875 | 3.205834 | 4.035834 | 5.18 |
NVDA | 2006-08-29 | 4.608333 | 4.793333 | 4.575 | 4.771667 | 4.377061 | 72,796,200 | 4.687083 | 4.481534 | 4.793333 | 4.481534 | 4.511667 | 4.246417 | 3.691567 | 0.280806 | 4.403227 | 4.142358 | 3.964739 | 0.228333 | 0.212649 | 0.212824 | 4.045694 | up | 4.403227 | 4.142358 | 0.260869 | 0.238212 | 0.022657 | 4.808029 | 3.684804 | 71.785276 | 4.539167 | 4.0225 | 3.199167 | 3.945834 | 5.033333 |
NVDA | 2006-08-30 | 4.798333 | 4.92 | 4.786667 | 4.87 | 4.467261 | 68,156,400 | 4.84375 | 4.584309 | 4.92 | 4.584309 | 4.609333 | 4.29925 | 3.720033 | 0.294123 | 4.475038 | 4.196257 | 4.000239 | 0.148333 | 0.208055 | 0.206375 | 4.234209 | up | 4.475038 | 4.196257 | 0.278781 | 0.246326 | 0.032455 | 4.887496 | 3.711004 | 73.548113 | 4.6025 | 4.0975 | 3.201667 | 3.939167 | 5.155 |
NVDA | 2006-08-31 | 4.858333 | 4.88 | 4.746667 | 4.851667 | 4.450445 | 51,127,800 | 4.834167 | 4.714029 | 4.88 | 4.714029 | 4.694333 | 4.339167 | 3.747367 | 0.312585 | 4.532981 | 4.244806 | 4.033629 | 0.133333 | 0.202717 | 0.199071 | 4.234209 | up | 4.532981 | 4.244806 | 0.288175 | 0.254696 | 0.033479 | 4.964337 | 3.713996 | 72.636915 | 4.6025 | 4.140834 | 3.202917 | 3.758334 | 5.486667 |
NVDA | 2006-09-01 | 4.78 | 4.818333 | 4.63 | 4.648333 | 4.263927 | 60,574,200 | 4.719167 | 4.774098 | 4.818333 | 4.63 | 4.741333 | 4.371667 | 3.772667 | 0.309054 | 4.550727 | 4.274697 | 4.057735 | 0.221667 | 0.204071 | 0.20133 | 4.234209 | up | 4.550727 | 4.274697 | 0.27603 | 0.258963 | 0.017068 | 4.989775 | 3.753559 | 63.273689 | 4.6025 | 4.1975 | 3.2525 | 3.675834 | 5.361667 |
NVDA | 2006-09-05 | 4.663333 | 4.768333 | 4.595 | 4.75 | 4.357185 | 54,935,400 | 4.694167 | 4.746632 | 4.768333 | 4.595 | 4.778333 | 4.411583 | 3.799967 | 0.303457 | 4.581385 | 4.309905 | 4.084882 | 0.173333 | 0.201875 | 0.198531 | 4.234209 | up | 4.581385 | 4.309905 | 0.27148 | 0.261466 | 0.010014 | 5.018498 | 3.804669 | 65.657412 | 4.6025 | 4.1975 | 3.3425 | 3.67 | 5.391667 |
NVDA | 2006-09-06 | 4.666667 | 4.673333 | 4.5 | 4.511667 | 4.138563 | 49,357,200 | 4.587917 | 4.720399 | 4.720399 | 4.5 | 4.726333 | 4.434333 | 3.823133 | 0.2923 | 4.570659 | 4.32485 | 4.101619 | 0.25 | 0.205313 | 0.203678 | 4.234209 | up | 4.570659 | 4.32485 | 0.245809 | 0.258335 | -0.012526 | 5.018932 | 3.849734 | 56.413599 | 4.621667 | 4.1975 | 3.3425 | 3.603334 | 5.413333 |
NVDA | 2006-09-07 | 4.438333 | 4.703333 | 4.39 | 4.601667 | 4.221119 | 74,283,600 | 4.533333 | 4.654158 | 4.703333 | 4.39 | 4.672667 | 4.461667 | 3.850233 | 0.280273 | 4.575429 | 4.345355 | 4.121229 | 0.313333 | 0.213029 | 0.214643 | 4.234209 | up | 4.575429 | 4.345355 | 0.230074 | 0.252683 | -0.022608 | 5.022213 | 3.901121 | 58.773978 | 4.635 | 4.265834 | 3.3425 | 3.5475 | 5.628333 |
NVDA | 2006-09-08 | 4.675 | 4.695 | 4.515 | 4.616667 | 4.234879 | 44,797,800 | 4.625417 | 4.593746 | 4.695 | 4.515 | 4.625667 | 4.491167 | 3.874033 | 0.262568 | 4.581774 | 4.365452 | 4.140658 | 0.18 | 0.210669 | 0.211179 | 4.234209 | up | 4.581774 | 4.365452 | 0.216322 | 0.24541 | -0.029089 | 5.016304 | 3.96603 | 59.170836 | 4.655 | 4.32 | 3.365834 | 3.52 | 5.618333 |
NVDA | 2006-09-11 | 4.513333 | 4.741667 | 4.461667 | 4.688333 | 4.300619 | 59,826,600 | 4.60125 | 4.609581 | 4.741667 | 4.461667 | 4.633667 | 4.530583 | 3.896167 | 0.225741 | 4.598167 | 4.389369 | 4.162135 | 0.28 | 0.215622 | 0.218061 | 4.234209 | up | 4.598167 | 4.389369 | 0.208798 | 0.238088 | -0.02929 | 4.982066 | 4.079101 | 61.097675 | 4.655 | 4.32 | 3.5575 | 3.52 | 5.403333 |
NVDA | 2006-09-12 | 4.666667 | 4.841667 | 4.655 | 4.811667 | 4.413753 | 49,843,200 | 4.74375 | 4.605416 | 4.841667 | 4.605416 | 4.646 | 4.577167 | 3.921433 | 0.174804 | 4.631013 | 4.42065 | 4.187607 | 0.186667 | 0.213553 | 0.214922 | 4.234209 | up | 4.631013 | 4.42065 | 0.210363 | 0.232543 | -0.02218 | 4.926775 | 4.227559 | 64.226563 | 4.655 | 4.32 | 3.611667 | 3.52 | 5.26 |
NVDA | 2006-09-13 | 4.823333 | 4.913333 | 4.808333 | 4.85 | 4.448915 | 47,628,600 | 4.84875 | 4.674583 | 4.913333 | 4.674583 | 4.713667 | 4.607 | 3.946433 | 0.167386 | 4.664704 | 4.452454 | 4.213583 | 0.105 | 0.2058 | 0.203929 | 4.249045 | up | 4.664704 | 4.452454 | 0.21225 | 0.228484 | -0.016235 | 4.941772 | 4.272228 | 65.164369 | 4.651666 | 4.32 | 3.6175 | 3.514167 | 5.36 |
NVDA | 2006-09-14 | 4.826667 | 4.916667 | 4.768333 | 4.831667 | 4.432099 | 42,881,400 | 4.835834 | 4.761666 | 4.916667 | 4.761666 | 4.759667 | 4.620667 | 3.9743 | 0.174222 | 4.69039 | 4.480544 | 4.237822 | 0.148334 | 0.201695 | 0.19837 | 4.249045 | up | 4.69039 | 4.480544 | 0.209846 | 0.224757 | -0.01491 | 4.969111 | 4.272223 | 64.296242 | 4.653334 | 4.32 | 3.639167 | 3.514167 | 5.298333 |
NVDA | 2006-09-15 | 4.848333 | 4.95 | 4.825 | 4.926667 | 4.519242 | 64,976,400 | 4.8875 | 4.79875 | 4.95 | 4.79875 | 4.821667 | 4.642667 | 4.0062 | 0.183921 | 4.726741 | 4.51359 | 4.264835 | 0.125 | 0.196217 | 0.191033 | 4.314401 | up | 4.726741 | 4.51359 | 0.21315 | 0.222435 | -0.009285 | 5.010509 | 4.274824 | 66.766931 | 4.67 | 4.335 | 3.709167 | 3.555834 | 5.263333 |
NVDA | 2006-09-18 | 4.94 | 5.121667 | 4.925 | 5.113333 | 4.690472 | 79,389,600 | 5.025 | 4.843125 | 5.121667 | 4.843125 | 4.906667 | 4.670333 | 4.0439 | 0.210525 | 4.786216 | 4.558016 | 4.29811 | 0.196667 | 0.196249 | 0.191596 | 4.448545 | up | 4.786216 | 4.558016 | 0.228201 | 0.223589 | 0.004612 | 5.091384 | 4.249283 | 71.011693 | 4.755834 | 4.420834 | 3.709167 | 3.555834 | 5.416667 |
NVDA | 2006-09-19 | 5.08 | 5.116667 | 4.938333 | 4.98 | 4.568163 | 70,805,400 | 5.02875 | 4.934062 | 5.116667 | 4.934062 | 4.940333 | 4.69975 | 4.081733 | 0.210642 | 4.816029 | 4.589274 | 4.324851 | 0.178334 | 0.194969 | 0.19027 | 4.45669 | up | 4.816029 | 4.589274 | 0.226756 | 0.224222 | 0.002534 | 5.121034 | 4.278467 | 64.658852 | 4.755834 | 4.49 | 3.709167 | 3.555834 | 5.466667 |
NVDA | 2006-09-20 | 5.045 | 5.168333 | 5.035 | 5.161667 | 4.734809 | 51,188,400 | 5.1025 | 4.981406 | 5.168333 | 4.981406 | 5.002667 | 4.738583 | 4.121133 | 0.220903 | 4.869204 | 4.631673 | 4.357667 | 0.188333 | 0.194495 | 0.190076 | 4.531437 | up | 4.869204 | 4.631673 | 0.237531 | 0.226884 | 0.010647 | 5.18039 | 4.296777 | 68.759723 | 4.815 | 4.555 | 3.743334 | 3.555834 | 5.64 |
NVDA | 2006-09-21 | 5.156667 | 5.208333 | 5.071667 | 5.12 | 4.696587 | 53,910,600 | 5.139167 | 5.041953 | 5.208333 | 5.041953 | 5.060333 | 4.7755 | 4.162767 | 0.219809 | 4.907788 | 4.667846 | 4.387562 | 0.136666 | 0.190365 | 0.184735 | 4.585794 | up | 4.907788 | 4.667846 | 0.239943 | 0.229496 | 0.010447 | 5.215117 | 4.335883 | 66.843888 | 4.835 | 4.6875 | 3.782917 | 3.568334 | 5.396667 |
NVDA | 2006-09-22 | 5.105 | 5.136667 | 4.911667 | 4.968333 | 4.557463 | 65,333,400 | 5.030417 | 5.09056 | 5.136667 | 4.911667 | 5.068667 | 4.802583 | 4.202933 | 0.207597 | 4.917103 | 4.690104 | 4.410338 | 0.225 | 0.192838 | 0.188762 | 4.585794 | up | 4.917103 | 4.690104 | 0.226999 | 0.228996 | -0.001997 | 5.217777 | 4.38739 | 60.261993 | 4.931667 | 4.746667 | 3.93375 | 3.719167 | 5.461667 |
NVDA | 2006-09-25 | 5.043333 | 5.168333 | 4.906667 | 5.146667 | 4.72105 | 68,448,600 | 5.06625 | 5.060488 | 5.168333 | 4.906667 | 5.075333 | 4.83925 | 4.246967 | 0.199845 | 4.95242 | 4.723923 | 4.439213 | 0.261666 | 0.197755 | 0.196052 | 4.585794 | up | 4.95242 | 4.723923 | 0.228497 | 0.228896 | -0.000399 | 5.238939 | 4.439561 | 64.667459 | 4.988333 | 4.746667 | 3.955417 | 3.740834 | 5.811667 |
NVDA | 2006-09-26 | 5.141667 | 5.155 | 4.973333 | 5.038333 | 4.621675 | 51,612,000 | 5.077083 | 5.063369 | 5.155 | 4.973333 | 5.087 | 4.862917 | 4.288367 | 0.193586 | 4.965638 | 4.747213 | 4.462708 | 0.181667 | 0.196606 | 0.194614 | 4.585794 | up | 4.965638 | 4.747213 | 0.218425 | 0.226802 | -0.008377 | 5.250089 | 4.475744 | 60.294469 | 4.988333 | 4.746667 | 3.955417 | 3.740834 | 5.363333 |
NVDA | 2006-09-27 | 5.023333 | 5.183333 | 4.975 | 5.023333 | 4.607914 | 57,814,200 | 5.05125 | 5.070226 | 5.183333 | 4.975 | 5.059333 | 4.8755 | 4.326233 | 0.195513 | 4.974514 | 4.767666 | 4.484693 | 0.208333 | 0.197443 | 0.195986 | 4.585794 | up | 4.974514 | 4.767666 | 0.206848 | 0.222811 | -0.015964 | 5.266525 | 4.484475 | 59.692569 | 5.016667 | 4.746667 | 3.969167 | 3.740834 | 5.326667 |
NVDA | 2006-09-28 | 4.826667 | 4.948333 | 4.805 | 4.928333 | 4.520771 | 64,734,600 | 4.877083 | 5.060738 | 5.060738 | 4.805 | 5.021 | 4.878417 | 4.359467 | 0.195861 | 4.967409 | 4.779568 | 4.502091 | 0.218333 | 0.198935 | 0.19822 | 4.585794 | up | 4.967409 | 4.779568 | 0.187842 | 0.215817 | -0.027976 | 5.270139 | 4.486695 | 55.887369 | 5.006667 | 4.746667 | 3.974583 | 3.740834 | 5.433333 |
NVDA | 2006-09-29 | 4.961667 | 5 | 4.905 | 4.931667 | 4.523829 | 37,389,000 | 4.949584 | 4.968911 | 5 | 4.905 | 5.013667 | 4.882417 | 4.394067 | 0.196103 | 4.96191 | 4.790834 | 4.518937 | 0.095 | 0.191511 | 0.187898 | 4.585794 | up | 4.96191 | 4.790834 | 0.171076 | 0.206869 | -0.035793 | 5.274622 | 4.490211 | 55.993393 | 5.006667 | 4.765833 | 3.974583 | 3.740834 | 5.598333 |
NVDA | 2006-10-02 | 4.908333 | 4.94 | 4.766667 | 4.806667 | 4.409166 | 64,744,200 | 4.855417 | 4.959247 | 4.959247 | 4.766667 | 4.945667 | 4.890333 | 4.430967 | 0.189231 | 4.938027 | 4.792007 | 4.530221 | 0.173333 | 0.190213 | 0.186442 | 4.585794 | up | 4.938027 | 4.792007 | 0.14602 | 0.194699 | -0.048679 | 5.268795 | 4.511872 | 51.040252 | 4.9875 | 4.779167 | 4.009167 | 3.740834 | 5.683333 |
NVDA | 2006-10-03 | 4.716667 | 4.753333 | 4.611667 | 4.716667 | 4.32661 | 90,769,200 | 4.699584 | 4.907332 | 4.907332 | 4.611667 | 4.881333 | 4.888667 | 4.4601 | 0.190673 | 4.903971 | 4.786426 | 4.537532 | 0.195 | 0.190555 | 0.187298 | 4.585794 | up | 4.903971 | 4.786426 | 0.117545 | 0.179268 | -0.061723 | 5.270013 | 4.50732 | 47.76411 | 4.91 | 4.799167 | 4.03 | 3.740834 | 5.766667 |
NVDA | 2006-10-04 | 4.723333 | 5.181667 | 4.71 | 5.18 | 4.751624 | 146,038,200 | 4.94875 | 4.803458 | 5.181667 | 4.71 | 4.912667 | 4.922083 | 4.4962 | 0.179353 | 4.946437 | 4.81558 | 4.562727 | 0.471667 | 0.210634 | 0.215735 | 4.585794 | up | 4.946437 | 4.81558 | 0.130858 | 0.169586 | -0.038729 | 5.280789 | 4.563378 | 61.474123 | 4.8975 | 4.799167 | 4.152917 | 3.778334 | 5.881667 |
NVDA | 2006-10-05 | 5.16 | 5.211667 | 5.02 | 5.033333 | 4.617087 | 66,268,200 | 5.10625 | 4.876104 | 5.211667 | 4.876104 | 4.933667 | 4.943667 | 4.529367 | 0.164088 | 4.959806 | 4.83171 | 4.581182 | 0.191667 | 0.20928 | 0.213328 | 4.585794 | up | 4.959806 | 4.83171 | 0.128096 | 0.161288 | -0.033192 | 5.271844 | 4.61549 | 56.425551 | 4.911667 | 4.800834 | 4.280833 | 3.8275 | 5.74 |
NVDA | 2006-10-06 | 5.041667 | 5.208333 | 5.026667 | 5.155 | 4.728693 | 59,361,000 | 5.107917 | 4.991177 | 5.208333 | 4.991177 | 4.978333 | 4.970583 | 4.564 | 0.151278 | 4.989836 | 4.855657 | 4.603685 | 0.181666 | 0.207307 | 0.210162 | 4.585794 | up | 4.989836 | 4.855657 | 0.134179 | 0.155866 | -0.021688 | 5.27314 | 4.668027 | 59.403964 | 4.911667 | 4.800834 | 4.35 | 3.890834 | 6 |
NVDA | 2006-10-09 | 5.143333 | 5.555 | 5.128333 | 5.486667 | 5.032932 | 93,230,400 | 5.328333 | 5.049547 | 5.555 | 5.049547 | 5.114333 | 5.0105 | 4.598167 | 0.176162 | 5.066271 | 4.902399 | 4.638312 | 0.426667 | 0.222976 | 0.231812 | 4.64623 | up | 5.066271 | 4.902399 | 0.163873 | 0.157468 | 0.006405 | 5.362824 | 4.658176 | 66.188649 | 5.083334 | 4.9725 | 4.371667 | 3.890834 | 6.06 |
NVDA | 2006-10-10 | 5.458333 | 5.48 | 5.3 | 5.361667 | 4.91827 | 62,464,800 | 5.4 | 5.18894 | 5.48 | 5.18894 | 5.243333 | 5.038 | 4.6316 | 0.186136 | 5.111717 | 4.936418 | 4.666679 | 0.186667 | 0.220382 | 0.227298 | 4.708107 | up | 5.111717 | 4.936418 | 0.175298 | 0.161034 | 0.014265 | 5.410272 | 4.665728 | 61.984106 | 5.083334 | 4.9725 | 4.4 | 3.890834 | 5.96 |
NVDA | 2006-10-11 | 5.333333 | 5.486667 | 5.251667 | 5.391667 | 4.945788 | 48,194,400 | 5.365834 | 5.29447 | 5.486667 | 5.251667 | 5.285667 | 5.065083 | 4.6686 | 0.196463 | 5.154786 | 4.970141 | 4.695109 | 0.235 | 0.221426 | 0.228068 | 4.708107 | up | 5.154786 | 4.970141 | 0.184645 | 0.165756 | 0.018889 | 5.458008 | 4.672158 | 62.598184 | 5.083334 | 4.9725 | 4.4 | 3.890834 | 6.036667 |
NVDA | 2006-10-12 | 5.421667 | 5.525 | 5.335 | 5.413333 | 4.965663 | 41,472,000 | 5.42375 | 5.330152 | 5.525 | 5.330152 | 5.361667 | 5.094167 | 4.7006 | 0.203034 | 5.194563 | 5.00297 | 4.723275 | 0.19 | 0.219182 | 0.224261 | 4.757217 | up | 5.194563 | 5.00297 | 0.191593 | 0.170923 | 0.020669 | 5.500234 | 4.688099 | 63.062241 | 5.083334 | 4.9725 | 4.409583 | 3.890834 | 6.053333 |
NVDA | 2006-10-13 | 5.395 | 5.66 | 5.306667 | 5.628333 | 5.162883 | 58,419,000 | 5.4975 | 5.376951 | 5.66 | 5.306667 | 5.456333 | 5.12925 | 4.7321 | 0.231231 | 5.261296 | 5.049293 | 4.758768 | 0.353333 | 0.228764 | 0.237168 | 4.771829 | up | 5.261296 | 5.049293 | 0.212004 | 0.179139 | 0.032864 | 5.591713 | 4.666787 | 67.386578 | 5.135834 | 5.060834 | 4.450417 | 3.890834 | 6.11 |
NVDA | 2006-10-16 | 5.646667 | 5.738333 | 5.518333 | 5.618333 | 5.153709 | 47,896,800 | 5.630417 | 5.437225 | 5.738333 | 5.437225 | 5.482667 | 5.1545 | 4.7645 | 0.255682 | 5.316225 | 5.091444 | 4.792476 | 0.22 | 0.228138 | 0.235451 | 4.921979 | up | 5.316225 | 5.091444 | 0.224781 | 0.188268 | 0.036513 | 5.665863 | 4.643137 | 66.993726 | 5.224167 | 5.1 | 4.4875 | 3.890834 | 6.015 |
NVDA | 2006-10-17 | 5.526667 | 5.565 | 5.35 | 5.403333 | 4.956489 | 52,650,600 | 5.46125 | 5.533821 | 5.565 | 5.35 | 5.491 | 5.175667 | 4.793533 | 0.257988 | 5.329626 | 5.114547 | 4.816431 | 0.268333 | 0.231009 | 0.23874 | 4.921979 | up | 5.329626 | 5.114547 | 0.215079 | 0.19363 | 0.021449 | 5.691642 | 4.659691 | 59.026193 | 5.379167 | 5.175 | 4.4875 | 3.890834 | 6.118333 |
NVDA | 2006-10-18 | 5.483333 | 5.541667 | 5.221667 | 5.26 | 4.825009 | 82,275,000 | 5.376667 | 5.497535 | 5.541667 | 5.221667 | 5.464666 | 5.180583 | 4.8176 | 0.258643 | 5.318915 | 5.125321 | 4.833826 | 0.32 | 0.237365 | 0.246866 | 4.921979 | up | 5.318915 | 5.125321 | 0.193593 | 0.193623 | -0.000029 | 5.697869 | 4.663297 | 54.382719 | 5.3825 | 5.175 | 4.4875 | 3.890834 | 6.163333 |
NVDA | 2006-10-19 | 5.24 | 5.4 | 5.198333 | 5.36 | 4.91674 | 47,304,000 | 5.299583 | 5.437101 | 5.437101 | 5.198333 | 5.454 | 5.192583 | 4.8437 | 0.261239 | 5.325235 | 5.142705 | 4.85446 | 0.201667 | 0.234816 | 0.242346 | 4.921979 | up | 5.325235 | 5.142705 | 0.182531 | 0.191404 | -0.008874 | 5.715061 | 4.670106 | 56.928532 | 5.433333 | 5.175 | 4.485833 | 3.890834 | 5.885 |
NVDA | 2006-10-20 | 5.401667 | 5.405 | 5.221667 | 5.298333 | 4.860172 | 35,947,800 | 5.331667 | 5.368342 | 5.405 | 5.221667 | 5.388 | 5.209083 | 4.869133 | 0.256712 | 5.321097 | 5.154233 | 4.871867 | 0.183333 | 0.231138 | 0.236445 | 4.921979 | up | 5.321097 | 5.154233 | 0.166864 | 0.186496 | -0.019632 | 5.722507 | 4.69566 | 54.894023 | 5.468333 | 5.175 | 4.486667 | 3.890834 | 5.995 |
NVDA | 2006-10-23 | 5.286667 | 5.415 | 5.25 | 5.263333 | 4.828068 | 28,024,800 | 5.30375 | 5.350004 | 5.415 | 5.25 | 5.317 | 5.214917 | 4.8964 | 0.256544 | 5.31221 | 5.162314 | 4.887219 | 0.165 | 0.226414 | 0.2293 | 4.921979 | up | 5.31221 | 5.162314 | 0.149896 | 0.179176 | -0.029281 | 5.728005 | 4.701828 | 53.720558 | 5.468333 | 5.175 | 4.5025 | 3.905834 | 6.083333 |
NVDA | 2006-10-24 | 5.273333 | 5.476667 | 5.258333 | 5.416667 | 4.96872 | 51,928,800 | 5.35625 | 5.326877 | 5.476667 | 5.258333 | 5.319667 | 5.233833 | 4.927133 | 0.256787 | 5.32828 | 5.181155 | 4.907981 | 0.218334 | 0.225837 | 0.228203 | 4.921979 | up | 5.32828 | 5.181155 | 0.147125 | 0.172766 | -0.025641 | 5.747407 | 4.72026 | 57.96048 | 5.468333 | 5.175 | 4.588334 | 3.991667 | 6.165 |
NVDA | 2006-10-25 | 5.468333 | 5.55 | 5.376667 | 5.466667 | 5.014586 | 38,943,600 | 5.465417 | 5.341564 | 5.55 | 5.341564 | 5.361 | 5.256 | 4.9514 | 0.256794 | 5.34957 | 5.202304 | 4.929891 | 0.173333 | 0.222087 | 0.222716 | 4.921979 | up | 5.34957 | 5.202304 | 0.147266 | 0.167666 | -0.0204 | 5.769589 | 4.742411 | 59.270842 | 5.468333 | 5.175 | 4.622917 | 3.991667 | 5.923333 |
NVDA | 2006-10-26 | 5.48 | 5.658333 | 5.48 | 5.64 | 5.173584 | 36,669,000 | 5.564583 | 5.40349 | 5.658333 | 5.40349 | 5.417 | 5.291583 | 4.973033 | 0.258303 | 5.394252 | 5.234726 | 4.957738 | 0.191666 | 0.219914 | 0.219611 | 4.921979 | up | 5.394252 | 5.234726 | 0.159526 | 0.166038 | -0.006512 | 5.80819 | 4.774977 | 63.516334 | 5.468333 | 5.175 | 4.685 | 4.015 | 6.163333 |
NVDA | 2006-10-27 | 5.64 | 5.765 | 5.333333 | 5.396667 | 4.950374 | 56,698,800 | 5.53375 | 5.484037 | 5.765 | 5.333333 | 5.436667 | 5.314833 | 4.991233 | 0.244775 | 5.394624 | 5.246722 | 4.974951 | 0.431667 | 0.235039 | 0.240817 | 4.921979 | up | 5.394624 | 5.246722 | 0.147902 | 0.162411 | -0.014509 | 5.804384 | 4.825283 | 54.869484 | 5.481666 | 5.188334 | 4.76125 | 4.035 | 6.1 |
NVDA | 2006-10-30 | 5.433333 | 5.558333 | 5.375 | 5.461667 | 5.009999 | 47,959,200 | 5.457083 | 5.508893 | 5.558333 | 5.375 | 5.476334 | 5.347583 | 5.009267 | 0.215243 | 5.404938 | 5.262644 | 4.994038 | 0.183333 | 0.231346 | 0.235069 | 4.921979 | up | 5.404938 | 5.262644 | 0.142294 | 0.158387 | -0.016093 | 5.778069 | 4.917098 | 56.570297 | 5.481666 | 5.188334 | 4.839167 | 4.035 | 6.091667 |
NVDA | 2006-10-31 | 5.581667 | 5.811667 | 5.553333 | 5.811667 | 5.331054 | 99,617,400 | 5.689584 | 5.482988 | 5.811667 | 5.482988 | 5.555334 | 5.402333 | 5.037667 | 0.183192 | 5.467512 | 5.303312 | 5.026102 | 0.35 | 0.239821 | 0.246562 | 4.942815 | up | 5.467512 | 5.303312 | 0.1642 | 0.15955 | 0.00465 | 5.768717 | 5.03595 | 64.35915 | 5.505 | 5.211667 | 4.8675 | 4.035 | 5.945 |
NVDA | 2006-11-01 | 5.735 | 5.788333 | 5.283333 | 5.363333 | 4.919799 | 117,654,000 | 5.5425 | 5.586286 | 5.788333 | 5.283333 | 5.534667 | 5.4115 | 5.057233 | 0.175924 | 5.451484 | 5.307758 | 5.039327 | 0.528334 | 0.260429 | 0.274739 | 4.942815 | up | 5.451484 | 5.307758 | 0.143726 | 0.156385 | -0.012659 | 5.763347 | 5.059653 | 51.594512 | 5.516667 | 5.211667 | 4.8675 | 4.035 | 5.925 |
NVDA | 2006-11-02 | 5.388333 | 5.505 | 5.253333 | 5.326667 | 4.886164 | 86,294,400 | 5.368333 | 5.564393 | 5.564393 | 5.253333 | 5.472 | 5.426167 | 5.076133 | 0.15354 | 5.432281 | 5.309159 | 5.050595 | 0.251667 | 0.259803 | 0.272432 | 4.942815 | up | 5.432281 | 5.309159 | 0.123123 | 0.149733 | -0.02661 | 5.733247 | 5.119086 | 50.708729 | 5.530834 | 5.211667 | 4.881667 | 4.0625 | 6.026667 |
NVDA | 2006-11-03 | 5.386667 | 5.44 | 5.3 | 5.433333 | 4.984008 | 54,807,000 | 5.39 | 5.466363 | 5.466363 | 5.3 | 5.479333 | 5.440083 | 5.096267 | 0.139654 | 5.432443 | 5.318357 | 5.065604 | 0.14 | 0.251246 | 0.259189 | 4.942815 | up | 5.432443 | 5.318357 | 0.114086 | 0.142603 | -0.028517 | 5.719392 | 5.160774 | 53.224602 | 5.5325 | 5.211667 | 4.876667 | 4.073333 | 5.965 |
NVDA | 2006-11-06 | 5.448333 | 5.673333 | 5.38 | 5.598333 | 5.135364 | 73,960,200 | 5.525 | 5.428182 | 5.673333 | 5.38 | 5.506667 | 5.445667 | 5.119967 | 0.143786 | 5.457965 | 5.339096 | 5.086495 | 0.293333 | 0.254252 | 0.262603 | 4.942815 | up | 5.457965 | 5.339096 | 0.118869 | 0.137856 | -0.018988 | 5.733238 | 5.158095 | 56.89014 | 5.5325 | 5.211667 | 4.88625 | 4.073333 | 6.035 |
NVDA | 2006-11-07 | 5.64 | 5.743333 | 5.608333 | 5.683333 | 5.213334 | 55,325,400 | 5.66875 | 5.476591 | 5.743333 | 5.476591 | 5.481 | 5.46175 | 5.142333 | 0.15167 | 5.492637 | 5.364595 | 5.109901 | 0.145 | 0.246448 | 0.250843 | 4.942815 | up | 5.492637 | 5.364595 | 0.128042 | 0.135894 | -0.007852 | 5.765089 | 5.158411 | 58.686257 | 5.5325 | 5.211667 | 4.883333 | 4.073333 | 6.141667 |
NVDA | 2006-11-08 | 5.643333 | 5.836667 | 5.63 | 5.766667 | 5.289776 | 64,832,400 | 5.719167 | 5.57267 | 5.836667 | 5.57267 | 5.561667 | 5.4805 | 5.162233 | 0.165132 | 5.534795 | 5.394378 | 5.135656 | 0.206667 | 0.243607 | 0.246425 | 4.994058 | up | 5.534795 | 5.394378 | 0.140417 | 0.136798 | 0.003619 | 5.810763 | 5.150237 | 60.427039 | 5.545 | 5.273334 | 4.854583 | 4.073333 | 6.25 |
NVDA | 2006-11-09 | 5.885 | 6.033333 | 5.831667 | 5.881667 | 5.395267 | 120,775,800 | 5.907917 | 5.645918 | 6.033333 | 5.645918 | 5.672667 | 5.503917 | 5.182467 | 0.18688 | 5.58816 | 5.430473 | 5.164912 | 0.266666 | 0.245254 | 0.248449 | 5.187152 | up | 5.58816 | 5.430473 | 0.157687 | 0.140976 | 0.016711 | 5.877676 | 5.130157 | 62.759052 | 5.643333 | 5.526666 | 4.848333 | 4.131667 | 6.358333 |
NVDA | 2006-11-10 | 5.831667 | 5.86 | 5.595 | 5.74 | 5.265316 | 131,719,200 | 5.756667 | 5.776918 | 5.86 | 5.595 | 5.734 | 5.5095 | 5.200233 | 0.19238 | 5.61152 | 5.453401 | 5.187464 | 0.286667 | 0.248212 | 0.252271 | 5.187152 | up | 5.61152 | 5.453401 | 0.158119 | 0.144405 | 0.013714 | 5.89426 | 5.12474 | 58.2084 | 5.643333 | 5.53 | 4.85625 | 4.231667 | 6.45 |
NVDA | 2006-11-13 | 5.751667 | 6.016667 | 5.75 | 6 | 5.503812 | 85,228,200 | 5.879584 | 5.766792 | 6.016667 | 5.75 | 5.814333 | 5.528583 | 5.227267 | 0.220603 | 5.671286 | 5.49389 | 5.219328 | 0.276667 | 0.250244 | 0.254711 | 5.187152 | up | 5.671286 | 5.49389 | 0.177396 | 0.151003 | 0.026393 | 5.96979 | 5.087376 | 63.44694 | 5.643333 | 5.580833 | 4.85625 | 4.243334 | 6.376667 |
NVDA | 2006-11-14 | 5.978333 | 6.071667 | 5.85 | 6.06 | 5.558851 | 62,853,000 | 5.99 | 5.823188 | 6.071667 | 5.823188 | 5.889667 | 5.561417 | 5.253467 | 0.248131 | 5.731088 | 5.535824 | 5.252296 | 0.221667 | 0.248203 | 0.251406 | 5.206615 | up | 5.731088 | 5.535824 | 0.195264 | 0.159855 | 0.035409 | 6.057678 | 5.065155 | 64.551235 | 5.6625 | 5.635 | 5.027917 | 4.458334 | 6.321667 |
NVDA | 2006-11-15 | 6.041667 | 6.125 | 5.926667 | 5.96 | 5.467121 | 49,189,200 | 6.013334 | 5.906594 | 6.125 | 5.906594 | 5.928333 | 5.596417 | 5.282433 | 0.252704 | 5.766306 | 5.567245 | 5.280049 | 0.198333 | 0.244641 | 0.246099 | 5.287537 | up | 5.766306 | 5.567245 | 0.199061 | 0.167696 | 0.031365 | 6.101824 | 5.091009 | 61.23102 | 5.7125 | 5.661667 | 5.027917 | 4.515 | 6.171667 |
NVDA | 2006-11-16 | 5.985 | 6.058333 | 5.933333 | 6.036667 | 5.53745 | 45,718,200 | 6.003333 | 5.959964 | 6.058333 | 5.933333 | 5.959333 | 5.63025 | 5.311133 | 0.264412 | 5.8079 | 5.602017 | 5.30972 | 0.125 | 0.236095 | 0.233989 | 5.293866 | up | 5.8079 | 5.602017 | 0.205883 | 0.175334 | 0.030549 | 6.159074 | 5.101427 | 62.810364 | 5.7525 | 5.661667 | 5.027917 | 4.515 | 6.17 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.