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 | 2006-11-17 | 5.995 | 6.07 | 5.958333 | 6.053333 | 5.552735 | 36,160,800 | 6.019167 | 5.981648 | 6.07 | 5.958333 | 6.022 | 5.668 | 5.339867 | 0.268396 | 5.845659 | 5.635447 | 5.338882 | 0.111667 | 0.227208 | 0.221757 | 5.348896 | up | 5.845659 | 5.635447 | 0.210211 | 0.182309 | 0.027902 | 6.204791 | 5.131209 | 63.161682 | 5.86 | 5.661667 | 5.027917 | 4.515 | 6.251667 |
NVDA | 2006-11-20 | 5.978333 | 6.143333 | 5.933333 | 6.11 | 5.604717 | 60,863,400 | 6.04125 | 6.000407 | 6.143333 | 5.933333 | 6.044 | 5.710333 | 5.3683 | 0.26798 | 5.886327 | 5.6706 | 5.369121 | 0.21 | 0.225978 | 0.220581 | 5.37659 | up | 5.886327 | 5.6706 | 0.215727 | 0.188993 | 0.026734 | 6.246294 | 5.174373 | 64.393346 | 5.869167 | 5.670833 | 5.098334 | 4.635834 | 6.206667 |
NVDA | 2006-11-21 | 6.128333 | 6.138333 | 5.973333 | 6.015 | 5.517572 | 38,738,400 | 6.06375 | 6.020829 | 6.138333 | 5.973333 | 6.035 | 5.74025 | 5.392367 | 0.266866 | 5.906122 | 5.696111 | 5.39445 | 0.165 | 0.221623 | 0.215023 | 5.410764 | up | 5.906122 | 5.696111 | 0.210012 | 0.193197 | 0.016815 | 6.273983 | 5.206517 | 60.727644 | 5.869167 | 5.670833 | 5.162083 | 4.729167 | 6.168333 |
NVDA | 2006-11-22 | 6.036667 | 6.125 | 6.005 | 6.118333 | 5.612361 | 24,025,800 | 6.07125 | 6.042289 | 6.125 | 6.005 | 6.066667 | 5.772833 | 5.417733 | 0.271448 | 5.93877 | 5.727386 | 5.422838 | 0.12 | 0.214364 | 0.205521 | 5.448438 | up | 5.93877 | 5.727386 | 0.211384 | 0.196834 | 0.01455 | 6.31573 | 5.229937 | 63.182736 | 5.869167 | 5.670833 | 5.277083 | 4.729167 | 6.013333 |
NVDA | 2006-11-24 | 6.088333 | 6.176667 | 6.033333 | 6.163333 | 5.65364 | 14,433,600 | 6.115417 | 6.05677 | 6.176667 | 6.033333 | 6.092 | 5.799 | 5.444367 | 0.28295 | 5.973318 | 5.759679 | 5.451877 | 0.143334 | 0.20929 | 0.199302 | 5.507094 | up | 5.973318 | 5.759679 | 0.21364 | 0.200195 | 0.013444 | 6.3649 | 5.2331 | 64.231411 | 5.963334 | 5.6875 | 5.27875 | 4.729167 | 5.985 |
NVDA | 2006-11-27 | 6.126667 | 6.208333 | 5.843333 | 5.885 | 5.398324 | 58,529,400 | 6.015833 | 6.086093 | 6.208333 | 5.843333 | 6.058333 | 5.823417 | 5.463533 | 0.267026 | 5.959731 | 5.768962 | 5.468862 | 0.365 | 0.220413 | 0.215872 | 5.507094 | up | 5.959731 | 5.768962 | 0.190769 | 0.19831 | -0.007541 | 6.357468 | 5.289365 | 53.98842 | 6.025833 | 5.715 | 5.304166 | 4.729167 | 5.61 |
NVDA | 2006-11-28 | 5.865 | 6.048333 | 5.773333 | 5.995 | 5.499225 | 48,096,600 | 5.920417 | 6.050963 | 6.050963 | 5.773333 | 6.035333 | 5.850083 | 5.481167 | 0.255375 | 5.965157 | 5.785705 | 5.489495 | 0.275 | 0.224312 | 0.221785 | 5.507094 | up | 5.965157 | 5.785705 | 0.179452 | 0.194538 | -0.015087 | 6.360833 | 5.339334 | 56.912841 | 5.990833 | 5.729167 | 5.321666 | 4.729167 | 5.651667 |
NVDA | 2006-11-29 | 6.05 | 6.156667 | 6.026667 | 6.083333 | 5.580255 | 57,979,200 | 6.079167 | 5.98569 | 6.156667 | 5.98569 | 6.049 | 5.863667 | 5.503233 | 0.260399 | 5.983338 | 5.807752 | 5.512783 | 0.161667 | 0.219837 | 0.215773 | 5.507094 | up | 5.983338 | 5.807752 | 0.175586 | 0.190748 | -0.015162 | 6.384465 | 5.342868 | 59.157743 | 5.990833 | 5.730833 | 5.321666 | 4.729167 | 5.541667 |
NVDA | 2006-11-30 | 6.083333 | 6.215 | 6.01 | 6.165 | 5.655169 | 58,363,200 | 6.118333 | 6.032428 | 6.215 | 6.01 | 6.058333 | 5.90375 | 5.5233 | 0.24025 | 6.011286 | 5.834215 | 5.53836 | 0.205 | 0.218777 | 0.214696 | 5.507094 | up | 6.011286 | 5.834215 | 0.177071 | 0.188012 | -0.010941 | 6.38425 | 5.42325 | 61.171947 | 5.994167 | 5.734167 | 5.321666 | 4.729167 | 5.815 |
NVDA | 2006-12-01 | 6.096667 | 6.105 | 5.87 | 5.923333 | 5.433487 | 78,501,000 | 5.99875 | 6.075381 | 6.105 | 5.87 | 6.010333 | 5.933583 | 5.539367 | 0.198181 | 5.997755 | 5.840816 | 5.553457 | 0.295 | 0.224222 | 0.222726 | 5.507094 | up | 5.997755 | 5.840816 | 0.156939 | 0.181798 | -0.024859 | 6.329946 | 5.537221 | 52.863744 | 5.994167 | 5.734167 | 5.321666 | 4.798333 | 5.793333 |
NVDA | 2006-12-04 | 6 | 6.24 | 5.978333 | 6.163333 | 5.65364 | 62,157,000 | 6.095417 | 6.037065 | 6.24 | 5.978333 | 6.066 | 5.970083 | 5.563267 | 0.165773 | 6.023228 | 5.864706 | 5.577373 | 0.316667 | 0.230825 | 0.23212 | 5.507094 | up | 6.023228 | 5.864706 | 0.158522 | 0.177143 | -0.018621 | 6.301628 | 5.638538 | 58.842158 | 6.006667 | 5.746667 | 5.321666 | 4.84 | 5.871667 |
NVDA | 2006-12-05 | 6.098333 | 6.135 | 6.031667 | 6.1 | 5.595545 | 66,335,400 | 6.09125 | 6.066241 | 6.135 | 6.031667 | 6.087 | 5.995167 | 5.582333 | 0.142944 | 6.035039 | 5.882135 | 5.597869 | 0.131666 | 0.223742 | 0.222075 | 5.507094 | up | 6.035039 | 5.882135 | 0.152904 | 0.172295 | -0.019391 | 6.281055 | 5.709279 | 56.795031 | 6.006667 | 5.746667 | 5.335 | 4.965834 | 5.881667 |
NVDA | 2006-12-06 | 6.12 | 6.12 | 6.008333 | 6.091667 | 5.587899 | 47,824,200 | 6.085 | 6.078745 | 6.12 | 6.008333 | 6.088667 | 6.015583 | 5.6034 | 0.123961 | 6.043751 | 5.897656 | 5.617233 | 0.111667 | 0.215737 | 0.211034 | 5.507094 | up | 6.043751 | 5.897656 | 0.146095 | 0.167055 | -0.02096 | 6.263506 | 5.76766 | 56.516427 | 6.006667 | 5.746667 | 5.335 | 5.025 | 5.758333 |
NVDA | 2006-12-07 | 6.091667 | 6.125 | 5.891667 | 5.945 | 5.453362 | 48,689,400 | 6.013334 | 6.081873 | 6.125 | 5.891667 | 6.044667 | 6.0245 | 5.621833 | 0.110833 | 6.028559 | 5.901163 | 5.630087 | 0.233333 | 0.216994 | 0.213264 | 5.507094 | up | 6.028559 | 5.901163 | 0.127396 | 0.159123 | -0.031727 | 6.246166 | 5.802834 | 51.708538 | 6.006667 | 5.746667 | 5.358334 | 5.048334 | 5.281667 |
NVDA | 2006-12-08 | 5.901667 | 6.006667 | 5.816667 | 5.925 | 5.435016 | 56,485,800 | 5.9125 | 6.047603 | 6.047603 | 5.816667 | 6.045 | 6.026667 | 5.641767 | 0.108288 | 6.012627 | 5.902929 | 5.641652 | 0.19 | 0.215066 | 0.210937 | 5.507094 | up | 6.012627 | 5.902929 | 0.109698 | 0.149238 | -0.03954 | 6.243243 | 5.81009 | 51.070521 | 6.006667 | 5.746667 | 5.364167 | 5.048334 | 5.313333 |
NVDA | 2006-12-11 | 5.926667 | 6.098333 | 5.913333 | 6.026667 | 5.528275 | 51,548,400 | 5.99125 | 5.980052 | 6.098333 | 5.913333 | 6.017667 | 6.041 | 5.663667 | 0.084764 | 6.014787 | 5.912095 | 5.656751 | 0.185 | 0.212918 | 0.208344 | 5.507094 | up | 6.014787 | 5.912095 | 0.102692 | 0.139929 | -0.037237 | 6.210528 | 5.871472 | 54.166432 | 6.028334 | 5.77 | 5.37125 | 5.048334 | 5.313333 |
NVDA | 2006-12-12 | 5.981667 | 6.001667 | 5.885 | 5.965 | 5.471708 | 56,811,600 | 5.958333 | 5.985651 | 6.001667 | 5.885 | 5.990667 | 6.03925 | 5.686833 | 0.086007 | 6.007127 | 5.916014 | 5.668839 | 0.141667 | 0.207829 | 0.201676 | 5.507094 | up | 6.007127 | 5.916014 | 0.091114 | 0.130166 | -0.039052 | 6.211264 | 5.867236 | 52.016539 | 6.028334 | 5.81 | 5.372084 | 5.048334 | 5.315 |
NVDA | 2006-12-13 | 6.013333 | 6.083333 | 6.013333 | 6.035 | 5.535918 | 49,195,200 | 6.03625 | 5.971992 | 6.083333 | 5.971992 | 5.979333 | 6.038 | 5.7132 | 0.085871 | 6.011415 | 5.924827 | 5.683198 | 0.118333 | 0.201436 | 0.193342 | 5.507094 | up | 6.011415 | 5.924827 | 0.086588 | 0.12145 | -0.034862 | 6.209742 | 5.866258 | 54.23694 | 6.028334 | 5.9175 | 5.372084 | 5.0675 | 5.48 |
NVDA | 2006-12-14 | 6.083333 | 6.218333 | 6.078333 | 6.141667 | 5.633764 | 71,538,000 | 6.130417 | 6.004121 | 6.218333 | 6.004121 | 6.018667 | 6.047083 | 5.732433 | 0.086789 | 6.031454 | 5.94089 | 5.701177 | 0.183333 | 0.200143 | 0.192341 | 5.57131 | up | 6.031454 | 5.94089 | 0.090564 | 0.115273 | -0.024709 | 6.220662 | 5.873504 | 57.466808 | 6.028334 | 5.9175 | 5.372084 | 5.080834 | 5.288333 |
NVDA | 2006-12-15 | 6.181667 | 6.25 | 6.143333 | 6.25 | 5.733139 | 74,609,400 | 6.20625 | 6.067269 | 6.25 | 6.067269 | 6.083667 | 6.05775 | 5.756767 | 0.097847 | 6.065076 | 5.963787 | 5.7227 | 0.108333 | 0.193585 | 0.18394 | 5.644846 | up | 6.065076 | 5.963787 | 0.10129 | 0.112476 | -0.011187 | 6.253444 | 5.862056 | 60.514835 | 6.033334 | 5.9225 | 5.409167 | 5.113334 | 5.245 |
NVDA | 2006-12-18 | 6.256667 | 6.433333 | 6.253333 | 6.358333 | 5.832512 | 68,835,600 | 6.325417 | 6.136759 | 6.433333 | 6.136759 | 6.15 | 6.073 | 5.780833 | 0.118674 | 6.110193 | 5.993012 | 5.747627 | 0.183333 | 0.192853 | 0.183879 | 5.791695 | up | 6.110193 | 5.993012 | 0.117181 | 0.113417 | 0.003763 | 6.310348 | 5.835652 | 63.343773 | 6.125 | 6.014167 | 5.585 | 5.211667 | 5.03 |
NVDA | 2006-12-19 | 6.276667 | 6.483333 | 6.268333 | 6.45 | 5.916601 | 54,562,200 | 6.369583 | 6.231088 | 6.483333 | 6.231088 | 6.247 | 6.09 | 5.8001 | 0.14556 | 6.162471 | 6.026863 | 5.775171 | 0.215 | 0.194435 | 0.186991 | 5.814859 | up | 6.162471 | 6.026863 | 0.135608 | 0.117855 | 0.017752 | 6.38112 | 5.79888 | 65.590279 | 6.15 | 6.116667 | 5.586667 | 5.211667 | 5.126667 |
NVDA | 2006-12-20 | 6.416667 | 6.493333 | 6.371667 | 6.376667 | 5.84933 | 30,659,400 | 6.414584 | 6.300336 | 6.493333 | 6.300336 | 6.315333 | 6.108083 | 5.8204 | 0.15771 | 6.195424 | 6.052775 | 5.798759 | 0.121666 | 0.189237 | 0.180459 | 5.891123 | up | 6.195424 | 6.052775 | 0.14265 | 0.122814 | 0.019835 | 6.423504 | 5.792662 | 62.300819 | 6.155 | 6.133333 | 5.612083 | 5.211667 | 5.108333 |
NVDA | 2006-12-21 | 6.411667 | 6.43 | 6.25 | 6.321667 | 5.798878 | 36,792,000 | 6.353334 | 6.35746 | 6.43 | 6.25 | 6.351333 | 6.11825 | 5.839 | 0.164801 | 6.214846 | 6.072693 | 5.819265 | 0.18 | 0.188577 | 0.180413 | 5.891123 | up | 6.214846 | 6.072693 | 0.142154 | 0.126682 | 0.015472 | 6.447851 | 5.788649 | 59.875428 | 6.189167 | 6.133333 | 5.64875 | 5.230833 | 5.173333 |
NVDA | 2006-12-22 | 6.311667 | 6.333333 | 6.141667 | 6.171667 | 5.661284 | 37,017,000 | 6.239584 | 6.355397 | 6.355397 | 6.141667 | 6.335667 | 6.118667 | 5.854167 | 0.164931 | 6.208203 | 6.080024 | 5.833085 | 0.191666 | 0.188798 | 0.181538 | 5.891123 | up | 6.208203 | 6.080024 | 0.128179 | 0.126981 | 0.001198 | 6.448529 | 5.788805 | 53.731702 | 6.189167 | 6.133333 | 5.687083 | 5.2575 | 5.308333 |
NVDA | 2006-12-26 | 6.205 | 6.26 | 6.145 | 6.17 | 5.659754 | 22,819,200 | 6.195 | 6.29749 | 6.29749 | 6.145 | 6.298 | 6.132917 | 5.865 | 0.155735 | 6.202326 | 6.086689 | 5.846297 | 0.115 | 0.183527 | 0.174884 | 5.891123 | up | 6.202326 | 6.086689 | 0.115637 | 0.124713 | -0.009076 | 6.444387 | 5.821446 | 53.665799 | 6.253333 | 6.133333 | 5.707083 | 5.2575 | 5.395 |
NVDA | 2006-12-27 | 6.196667 | 6.273333 | 6.196667 | 6.251667 | 5.734668 | 26,495,400 | 6.229584 | 6.246245 | 6.273333 | 6.196667 | 6.258334 | 6.14575 | 5.877667 | 0.154341 | 6.209917 | 6.09891 | 5.862194 | 0.103333 | 0.177798 | 0.167729 | 5.891123 | up | 6.209917 | 6.09891 | 0.111007 | 0.121971 | -0.010964 | 6.454432 | 5.837068 | 56.481879 | 6.285833 | 6.133333 | 5.760833 | 5.2575 | 5.586667 |
NVDA | 2006-12-28 | 6.258333 | 6.265 | 6.178333 | 6.206667 | 5.693389 | 21,391,200 | 6.227083 | 6.237914 | 6.265 | 6.178333 | 6.224334 | 6.151917 | 5.893733 | 0.15418 | 6.209417 | 6.106892 | 5.875703 | 0.086667 | 0.171289 | 0.159623 | 5.891123 | up | 6.209417 | 6.106892 | 0.102525 | 0.118082 | -0.015557 | 6.460277 | 5.843557 | 54.515733 | 6.3175 | 6.133333 | 5.77 | 5.3025 | 5.805 |
NVDA | 2006-12-29 | 6.206667 | 6.336667 | 6.161667 | 6.168333 | 5.658226 | 38,609,400 | 6.218334 | 6.232499 | 6.336667 | 6.161667 | 6.193667 | 6.152083 | 5.9119 | 0.154197 | 6.203096 | 6.111443 | 5.887178 | 0.175 | 0.171554 | 0.161161 | 5.891123 | up | 6.203096 | 6.111443 | 0.091653 | 0.112796 | -0.021143 | 6.460477 | 5.84369 | 52.828665 | 6.3175 | 6.133333 | 5.77 | 5.3025 | 5.73 |
NVDA | 2007-01-03 | 6.178333 | 6.253333 | 5.798333 | 6.013333 | 5.516045 | 115,482,000 | 6.060833 | 6.225416 | 6.253333 | 5.798333 | 6.162 | 6.156583 | 5.924967 | 0.148373 | 6.173902 | 6.104175 | 5.892126 | 0.455 | 0.1918 | 0.190545 | 5.891123 | up | 6.173902 | 6.104175 | 0.069726 | 0.104182 | -0.034456 | 6.453329 | 5.859838 | 46.555153 | 6.145833 | 6.133333 | 5.77 | 5.3775 | 5.441667 |
NVDA | 2007-01-04 | 5.991667 | 6.013333 | 5.838333 | 5.985 | 5.490053 | 79,729,800 | 5.957083 | 6.143125 | 6.143125 | 5.838333 | 6.125 | 6.147667 | 5.9387 | 0.153225 | 6.14484 | 6.095348 | 5.895768 | 0.175 | 0.1906 | 0.18899 | 5.891123 | up | 6.14484 | 6.095348 | 0.049492 | 0.093244 | -0.043752 | 6.454117 | 5.841217 | 45.491698 | 6.145833 | 6.133333 | 5.825417 | 5.394167 | 5.561667 |
NVDA | 2007-01-05 | 5.843333 | 5.866667 | 5.57 | 5.61 | 5.146066 | 124,334,400 | 5.7225 | 6.050104 | 6.050104 | 5.57 | 5.996667 | 6.123167 | 5.945633 | 0.194786 | 6.062557 | 6.059396 | 5.884561 | 0.415 | 0.206629 | 0.211591 | 6.353107 | down | 6.062557 | 6.059396 | 0.003161 | 0.075228 | -0.072067 | 6.512738 | 5.733595 | 34.31801 | 6 | 6.031667 | 5.870417 | 5.41 | 5.666667 |
NVDA | 2007-01-08 | 5.63 | 5.76 | 5.533333 | 5.651667 | 5.184289 | 65,727,000 | 5.64375 | 5.886302 | 5.886302 | 5.533333 | 5.885667 | 6.101167 | 5.950333 | 0.221541 | 5.999343 | 6.029194 | 5.875428 | 0.226667 | 0.20806 | 0.213099 | 6.285963 | down | 5.999343 | 6.029194 | -0.029851 | 0.054212 | -0.084063 | 6.544249 | 5.658085 | 36.193334 | 5.935 | 6.013333 | 5.86 | 5.41 | 5.591667 |
NVDA | 2007-01-09 | 5.66 | 5.698333 | 5.535 | 5.541667 | 5.083383 | 76,416,600 | 5.60875 | 5.765026 | 5.765026 | 5.535 | 5.760333 | 6.081 | 5.951833 | 0.252675 | 5.928931 | 5.993081 | 5.862339 | 0.163333 | 0.204865 | 0.208122 | 6.241033 | down | 5.928931 | 5.993081 | -0.064149 | 0.03054 | -0.094689 | 6.58635 | 5.575651 | 33.475968 | 5.935 | 6.013333 | 5.860833 | 5.41 | 5.625 |
NVDA | 2007-01-10 | 5.483333 | 5.866667 | 5.4 | 5.815 | 5.334113 | 110,874,600 | 5.64125 | 5.686888 | 5.866667 | 5.4 | 5.720667 | 6.0755 | 5.955333 | 0.257402 | 5.911403 | 5.97989 | 5.860483 | 0.466667 | 0.223565 | 0.233977 | 6.241033 | down | 5.911403 | 5.97989 | -0.068486 | 0.010735 | -0.079221 | 6.590304 | 5.560696 | 44.605357 | 5.868334 | 5.946667 | 5.864167 | 5.413334 | 5.453333 |
NVDA | 2007-01-11 | 5.815 | 5.86 | 5.698333 | 5.793333 | 5.314236 | 92,450,400 | 5.791667 | 5.664069 | 5.86 | 5.664069 | 5.682333 | 6.063833 | 5.963267 | 0.26491 | 5.893239 | 5.966071 | 5.85785 | 0.161667 | 0.219144 | 0.226746 | 6.241033 | down | 5.893239 | 5.966071 | -0.072832 | -0.005979 | -0.066853 | 6.593654 | 5.534013 | 43.97728 | 5.868334 | 5.946667 | 5.864167 | 5.413334 | 5.501667 |
NVDA | 2007-01-12 | 5.706667 | 5.895 | 5.68 | 5.871667 | 5.386092 | 69,819,000 | 5.788334 | 5.727868 | 5.895 | 5.68 | 5.734667 | 6.059167 | 5.971467 | 0.267552 | 5.88992 | 5.959078 | 5.858391 | 0.215 | 0.218848 | 0.225571 | 6.241033 | down | 5.88992 | 5.959078 | -0.069158 | -0.018614 | -0.050543 | 6.594271 | 5.524063 | 46.888979 | 5.868334 | 5.946667 | 5.876667 | 5.425834 | 5.42 |
NVDA | 2007-01-16 | 5.916667 | 5.92 | 5.815 | 5.881667 | 5.395267 | 71,186,400 | 5.883334 | 5.758101 | 5.92 | 5.758101 | 5.780667 | 6.0515 | 5.972867 | 0.270462 | 5.88865 | 5.953344 | 5.859304 | 0.105 | 0.210716 | 0.213514 | 6.241033 | down | 5.88865 | 5.953344 | -0.064693 | -0.02783 | -0.036863 | 6.592424 | 5.510576 | 47.265777 | 5.826667 | 5.946667 | 5.876667 | 5.425834 | 5.455 |
NVDA | 2007-01-17 | 5.8 | 5.835 | 5.736667 | 5.758333 | 5.282132 | 70,793,400 | 5.7825 | 5.820717 | 5.835 | 5.736667 | 5.824 | 6.032333 | 5.980767 | 0.277234 | 5.868602 | 5.938898 | 5.855345 | 0.145 | 0.206022 | 0.206663 | 6.241033 | down | 5.868602 | 5.938898 | -0.070297 | -0.036323 | -0.033973 | 6.586801 | 5.477866 | 43.195445 | 5.706667 | 5.946667 | 5.876667 | 5.425834 | 5.441667 |
NVDA | 2007-01-18 | 5.708333 | 5.708333 | 5.21 | 5.281667 | 4.844885 | 150,163,800 | 5.477083 | 5.801609 | 5.801609 | 5.21 | 5.717333 | 5.983917 | 5.979867 | 0.318677 | 5.778304 | 5.890215 | 5.832847 | 0.548333 | 0.230473 | 0.24083 | 6.181656 | down | 5.778304 | 5.890215 | -0.111911 | -0.051441 | -0.06047 | 6.621272 | 5.346562 | 31.798165 | 5.565 | 5.851667 | 5.876667 | 5.425834 | 5.358333 |
NVDA | 2007-01-19 | 5.225 | 5.423333 | 5.188333 | 5.313333 | 4.873933 | 94,260,600 | 5.2875 | 5.639346 | 5.639346 | 5.188333 | 5.621333 | 5.931667 | 5.977467 | 0.339073 | 5.70677 | 5.847483 | 5.812474 | 0.235 | 0.230796 | 0.240247 | 6.026573 | down | 5.70677 | 5.847483 | -0.140713 | -0.069295 | -0.071417 | 6.609814 | 5.25352 | 33.061741 | 5.554167 | 5.840833 | 5.876667 | 5.425834 | 5.196667 |
NVDA | 2007-01-22 | 5.363333 | 5.45 | 5.293333 | 5.313333 | 4.873933 | 73,064,400 | 5.355 | 5.463423 | 5.463423 | 5.293333 | 5.509667 | 5.874833 | 5.971767 | 0.34286 | 5.646241 | 5.807916 | 5.7929 | 0.156667 | 0.225501 | 0.231889 | 6.026573 | down | 5.646241 | 5.807916 | -0.161675 | -0.087771 | -0.073904 | 6.560554 | 5.189113 | 33.061741 | 5.554167 | 5.840833 | 5.899167 | 5.425834 | 5.166667 |
NVDA | 2007-01-23 | 5.288333 | 5.4 | 5.19 | 5.315 | 4.875462 | 63,035,400 | 5.298333 | 5.409211 | 5.409211 | 5.19 | 5.396333 | 5.82175 | 5.9644 | 0.343261 | 5.595281 | 5.771404 | 5.774159 | 0.21 | 0.224394 | 0.2297 | 5.9841 | down | 5.595281 | 5.771404 | -0.176123 | -0.105441 | -0.070681 | 6.508272 | 5.135228 | 33.137372 | 5.554167 | 5.840833 | 5.919167 | 5.425834 | 5.103333 |
NVDA | 2007-01-24 | 5.383333 | 5.551667 | 5.358333 | 5.48 | 5.026816 | 68,572,200 | 5.443333 | 5.353772 | 5.551667 | 5.353772 | 5.340667 | 5.779667 | 5.958667 | 0.330087 | 5.577545 | 5.749818 | 5.762623 | 0.236667 | 0.225271 | 0.230397 | 5.9841 | down | 5.577545 | 5.749818 | -0.172273 | -0.118808 | -0.053465 | 6.43984 | 5.119493 | 40.324498 | 5.554167 | 5.840833 | 5.972917 | 5.425834 | 4.961667 |
NVDA | 2007-01-25 | 5.53 | 5.55 | 5.261667 | 5.288333 | 4.851 | 61,628,400 | 5.4075 | 5.398553 | 5.55 | 5.261667 | 5.342 | 5.7355 | 5.9468 | 0.333949 | 5.533051 | 5.715634 | 5.744024 | 0.288333 | 0.229775 | 0.23619 | 5.9841 | down | 5.533051 | 5.715634 | -0.182583 | -0.131563 | -0.05102 | 6.403398 | 5.067602 | 35.544843 | 5.554167 | 5.840833 | 5.972917 | 5.425834 | 4.793333 |
NVDA | 2007-01-26 | 5.333333 | 5.385 | 5.15 | 5.245 | 4.81125 | 82,958,400 | 5.278333 | 5.403026 | 5.403026 | 5.15 | 5.328333 | 5.68925 | 5.9369 | 0.334659 | 5.488736 | 5.680772 | 5.724454 | 0.235 | 0.230148 | 0.236071 | 5.975714 | down | 5.488736 | 5.680772 | -0.192037 | -0.143658 | -0.048379 | 6.358568 | 5.019932 | 34.547822 | 5.535 | 5.821667 | 5.977917 | 5.48 | 5.076667 |
NVDA | 2007-01-29 | 5.221667 | 5.225 | 4.985 | 5.03 | 4.61403 | 125,828,400 | 5.115417 | 5.34068 | 5.34068 | 4.985 | 5.271667 | 5.628167 | 5.9175 | 0.338076 | 5.418161 | 5.632567 | 5.697221 | 0.26 | 0.232281 | 0.238464 | 5.820392 | down | 5.418161 | 5.632567 | -0.214406 | -0.157807 | -0.056599 | 6.304318 | 4.952015 | 30.044825 | 5.41 | 5.739167 | 6.069583 | 5.726667 | 4.933333 |
NVDA | 2007-01-30 | 5.063333 | 5.16 | 5.018333 | 5.126667 | 4.702703 | 63,617,400 | 5.092083 | 5.228048 | 5.228048 | 5.018333 | 5.234 | 5.574167 | 5.898833 | 0.326878 | 5.373316 | 5.595093 | 5.674846 | 0.141667 | 0.225808 | 0.228784 | 5.77552 | down | 5.373316 | 5.595093 | -0.221777 | -0.170601 | -0.051176 | 6.227922 | 4.920411 | 34.197679 | 5.346667 | 5.739167 | 6.133333 | 5.755 | 5.136667 |
NVDA | 2007-01-31 | 5.101667 | 5.156667 | 5.038333 | 5.108333 | 4.685885 | 46,797,600 | 5.10125 | 5.160066 | 5.160066 | 5.038333 | 5.159667 | 5.521167 | 5.8818 | 0.311018 | 5.332549 | 5.559037 | 5.65263 | 0.118334 | 0.218131 | 0.217739 | 5.750718 | down | 5.332549 | 5.559037 | -0.226487 | -0.181778 | -0.044709 | 6.143204 | 4.89913 | 33.787992 | 5.268334 | 5.7075 | 6.144167 | 5.810833 | 5.085 |
NVDA | 2007-02-01 | 5.06 | 5.2 | 5.05 | 5.173333 | 4.745508 | 65,089,800 | 5.120833 | 5.130658 | 5.2 | 5.05 | 5.136667 | 5.479167 | 5.864533 | 0.29748 | 5.308054 | 5.530466 | 5.633834 | 0.15 | 0.213265 | 0.210965 | 5.750718 | down | 5.308054 | 5.530466 | -0.222412 | -0.189905 | -0.032507 | 6.074128 | 4.884206 | 36.684069 | 5.268334 | 5.660834 | 6.16125 | 5.845833 | 5.055 |
NVDA | 2007-02-02 | 5.201667 | 5.333333 | 5.158333 | 5.308333 | 4.869345 | 58,659,000 | 5.250417 | 5.125746 | 5.333333 | 5.125746 | 5.149333 | 5.445333 | 5.849633 | 0.274516 | 5.308097 | 5.514012 | 5.621069 | 0.175 | 0.210532 | 0.207369 | 5.750718 | down | 5.308097 | 5.514012 | -0.205914 | -0.193107 | -0.012807 | 5.994365 | 4.896301 | 42.326363 | 5.268334 | 5.660834 | 6.16125 | 5.845833 | 4.841667 |
NVDA | 2007-02-05 | 5.333333 | 5.44 | 5.325 | 5.395 | 4.948846 | 57,990,600 | 5.373333 | 5.188081 | 5.44 | 5.188081 | 5.222333 | 5.434583 | 5.835333 | 0.271926 | 5.321467 | 5.505196 | 5.612204 | 0.131667 | 0.204899 | 0.199799 | 5.750718 | down | 5.321467 | 5.505196 | -0.183729 | -0.191231 | 0.007502 | 5.978435 | 4.890732 | 45.673397 | 5.268334 | 5.660834 | 6.193333 | 5.845833 | 4.818333 |
NVDA | 2007-02-06 | 5.516667 | 5.656667 | 5.435 | 5.586667 | 5.124661 | 77,538,600 | 5.54875 | 5.280707 | 5.656667 | 5.280707 | 5.314333 | 5.431333 | 5.826767 | 0.269573 | 5.362267 | 5.511231 | 5.611202 | 0.261667 | 0.208953 | 0.205986 | 5.750718 | down | 5.362267 | 5.511231 | -0.148964 | -0.182778 | 0.033814 | 5.970479 | 4.892188 | 52.270427 | 5.320834 | 5.660834 | 6.209583 | 5.845833 | 4.77 |
NVDA | 2007-02-07 | 5.631667 | 5.818333 | 5.598333 | 5.805 | 5.324938 | 76,105,800 | 5.713333 | 5.414729 | 5.818333 | 5.414729 | 5.453667 | 5.4445 | 5.8205 | 0.281416 | 5.43038 | 5.532992 | 5.618802 | 0.231666 | 0.210576 | 0.208554 | 5.082672 | up | 5.43038 | 5.532992 | -0.102612 | -0.166745 | 0.064133 | 6.007332 | 4.881667 | 58.45874 | 5.401667 | 5.660834 | 6.225417 | 5.845833 | 4.725 |
NVDA | 2007-02-08 | 5.716667 | 5.811667 | 5.666667 | 5.73 | 5.256141 | 72,627,600 | 5.73125 | 5.564031 | 5.811667 | 5.564031 | 5.565 | 5.44025 | 5.811833 | 0.276118 | 5.476475 | 5.547585 | 5.623163 | 0.145 | 0.205892 | 0.202198 | 5.132572 | up | 5.476475 | 5.547585 | -0.07111 | -0.147618 | 0.076508 | 5.992487 | 4.888013 | 55.783181 | 5.401667 | 5.619167 | 6.225417 | 5.845833 | 4.748333 |
NVDA | 2007-02-09 | 5.758333 | 5.806667 | 5.42 | 5.441667 | 4.991653 | 93,795,600 | 5.606667 | 5.647641 | 5.806667 | 5.42 | 5.591667 | 5.422667 | 5.802967 | 0.263353 | 5.47112 | 5.539739 | 5.616045 | 0.386667 | 0.218804 | 0.220645 | 5.132572 | up | 5.47112 | 5.539739 | -0.068619 | -0.131818 | 0.063199 | 5.949372 | 4.895962 | 46.896779 | 5.418333 | 5.499167 | 6.139583 | 5.845833 | 4.725 |
NVDA | 2007-02-12 | 5.481667 | 5.68 | 5.423333 | 5.561667 | 5.101728 | 78,936,000 | 5.536667 | 5.627154 | 5.68 | 5.423333 | 5.625 | 5.407167 | 5.7943 | 0.243943 | 5.48505 | 5.541363 | 5.613913 | 0.256667 | 0.221509 | 0.224247 | 5.132572 | up | 5.48505 | 5.541363 | -0.056313 | -0.116717 | 0.060404 | 5.895052 | 4.919282 | 50.435642 | 5.428333 | 5.4525 | 6.139583 | 5.845833 | 4.995 |
NVDA | 2007-02-13 | 5.651667 | 5.711667 | 5.595 | 5.666667 | 5.198047 | 84,973,200 | 5.65625 | 5.58191 | 5.711667 | 5.58191 | 5.641 | 5.396417 | 5.785967 | 0.22601 | 5.512991 | 5.550645 | 5.615982 | 0.15 | 0.216401 | 0.216823 | 5.132572 | up | 5.512991 | 5.550645 | -0.037654 | -0.100904 | 0.063251 | 5.848437 | 4.944397 | 53.364208 | 5.434167 | 5.4525 | 6.015833 | 5.8575 | 5.105 |
NVDA | 2007-02-14 | 5.716667 | 5.75 | 5.578333 | 5.591667 | 5.129247 | 108,184,800 | 5.659167 | 5.61908 | 5.75 | 5.578333 | 5.598334 | 5.388083 | 5.7745 | 0.214756 | 5.525095 | 5.553684 | 5.615028 | 0.171667 | 0.213206 | 0.212307 | 5.132572 | up | 5.525095 | 5.553684 | -0.028588 | -0.086441 | 0.057853 | 5.817595 | 4.958572 | 51.044205 | 5.488333 | 5.4525 | 5.974167 | 5.871667 | 5.048333 |
NVDA | 2007-02-15 | 5.588333 | 5.653333 | 5.535 | 5.625 | 5.159825 | 48,868,200 | 5.600417 | 5.639123 | 5.653333 | 5.535 | 5.577334 | 5.40525 | 5.768533 | 0.219472 | 5.540465 | 5.558966 | 5.615419 | 0.118333 | 0.206429 | 0.20291 | 5.132572 | up | 5.540465 | 5.558966 | -0.018501 | -0.072853 | 0.054352 | 5.844194 | 4.966306 | 52.042126 | 5.571667 | 5.4525 | 5.974167 | 5.873333 | 5.058333 |
NVDA | 2007-02-16 | 5.601667 | 5.608333 | 5.436667 | 5.453333 | 5.002353 | 91,506,000 | 5.525 | 5.61977 | 5.61977 | 5.436667 | 5.579667 | 5.41225 | 5.754333 | 0.218617 | 5.52706 | 5.551142 | 5.609063 | 0.188333 | 0.205137 | 0.201452 | 5.132572 | up | 5.52706 | 5.551142 | -0.024081 | -0.063099 | 0.039017 | 5.849484 | 4.975016 | 46.756119 | 5.619167 | 5.4525 | 5.9075 | 5.873333 | 4.963333 |
NVDA | 2007-02-20 | 5.461667 | 5.531667 | 5.423333 | 5.501667 | 5.046692 | 62,557,800 | 5.479584 | 5.572385 | 5.572385 | 5.423333 | 5.567667 | 5.421667 | 5.742367 | 0.218188 | 5.523154 | 5.547477 | 5.604851 | 0.108334 | 0.198222 | 0.19214 | 5.132572 | up | 5.523154 | 5.547477 | -0.024323 | -0.055344 | 0.03102 | 5.858042 | 4.985291 | 48.346933 | 5.619167 | 5.4525 | 5.9075 | 5.873333 | 4.868333 |
NVDA | 2007-02-21 | 5.456667 | 5.515 | 5.365 | 5.42 | 4.971779 | 65,533,200 | 5.439167 | 5.525984 | 5.525984 | 5.365 | 5.518333 | 5.426917 | 5.728933 | 0.216745 | 5.507284 | 5.538034 | 5.597602 | 0.15 | 0.194778 | 0.187926 | 5.132572 | up | 5.507284 | 5.538034 | -0.03075 | -0.050425 | 0.019675 | 5.860406 | 4.993428 | 45.854028 | 5.588334 | 5.4525 | 5.9075 | 5.873333 | 4.783333 |
NVDA | 2007-02-22 | 5.505 | 5.593333 | 5.441667 | 5.455 | 5.003884 | 65,545,200 | 5.49875 | 5.482575 | 5.593333 | 5.441667 | 5.491 | 5.425667 | 5.719133 | 0.216494 | 5.49924 | 5.531884 | 5.59201 | 0.173333 | 0.193246 | 0.186467 | 5.132572 | up | 5.49924 | 5.531884 | -0.032643 | -0.046869 | 0.014225 | 5.858655 | 4.992678 | 47.112649 | 5.585834 | 5.41 | 5.886667 | 5.873333 | 4.796667 |
NVDA | 2007-02-23 | 5.506667 | 5.51 | 5.44 | 5.441667 | 4.991653 | 40,305,000 | 5.474584 | 5.490663 | 5.51 | 5.44 | 5.454333 | 5.433333 | 5.709467 | 0.214076 | 5.490383 | 5.525201 | 5.586114 | 0.07 | 0.184443 | 0.17482 | 5.132572 | up | 5.490383 | 5.525201 | -0.034818 | -0.044459 | 0.009641 | 5.861486 | 5.005181 | 46.667619 | 5.5575 | 5.401667 | 5.826667 | 5.873333 | 4.791667 |
NVDA | 2007-02-26 | 5.456667 | 5.498333 | 5.35 | 5.358333 | 4.915211 | 49,407,000 | 5.415833 | 5.482623 | 5.498333 | 5.35 | 5.435333 | 5.439 | 5.6961 | 0.210295 | 5.470067 | 5.51284 | 5.577182 | 0.148333 | 0.181863 | 0.172171 | 5.132572 | up | 5.470067 | 5.51284 | -0.042773 | -0.044121 | 0.001349 | 5.859591 | 5.018409 | 43.877806 | 5.55 | 5.401667 | 5.708333 | 5.851667 | 4.773333 |
NVDA | 2007-02-27 | 5.3 | 5.425 | 5.188333 | 5.196667 | 4.766915 | 71,463,000 | 5.2775 | 5.449228 | 5.449228 | 5.188333 | 5.374333 | 5.447333 | 5.680733 | 0.196055 | 5.428006 | 5.48942 | 5.562259 | 0.236667 | 0.185778 | 0.178621 | 5.132572 | up | 5.428006 | 5.48942 | -0.061414 | -0.04758 | -0.013834 | 5.839443 | 5.055223 | 39.006178 | 5.469167 | 5.401667 | 5.6975 | 5.840833 | 4.763333 |
NVDA | 2007-02-28 | 5.181667 | 5.278333 | 5.118333 | 5.166667 | 4.739394 | 78,004,800 | 5.18625 | 5.363364 | 5.363364 | 5.118333 | 5.323667 | 5.449333 | 5.663367 | 0.192788 | 5.3878 | 5.465512 | 5.546746 | 0.16 | 0.183937 | 0.176759 | 5.132572 | up | 5.3878 | 5.465512 | -0.077713 | -0.053606 | -0.024106 | 5.83491 | 5.063756 | 38.159499 | 5.385833 | 5.401667 | 5.6975 | 5.840833 | 5.15 |
NVDA | 2007-03-01 | 5.055 | 5.198333 | 4.988333 | 5.103333 | 4.681297 | 83,722,800 | 5.08625 | 5.274807 | 5.274807 | 4.988333 | 5.253333 | 5.449083 | 5.6426 | 0.193257 | 5.344036 | 5.438684 | 5.529357 | 0.21 | 0.185798 | 0.180083 | 5.633582 | down | 5.344036 | 5.438684 | -0.094649 | -0.061815 | -0.032834 | 5.835597 | 5.06257 | 36.364896 | 5.298333 | 5.401667 | 5.6975 | 5.840833 | 5.056667 |
NVDA | 2007-03-02 | 5.058333 | 5.12 | 4.951667 | 4.961667 | 4.551348 | 68,272,800 | 5.022917 | 5.180528 | 5.180528 | 4.951667 | 5.157333 | 5.4385 | 5.616833 | 0.213851 | 5.28521 | 5.40335 | 5.507095 | 0.168333 | 0.184551 | 0.178908 | 5.572557 | down | 5.28521 | 5.40335 | -0.11814 | -0.07308 | -0.04506 | 5.866202 | 5.010799 | 32.664447 | 5.2725 | 5.385 | 5.6975 | 5.840833 | 5.005 |
NVDA | 2007-03-05 | 4.875 | 4.971667 | 4.776667 | 4.793333 | 4.396934 | 66,355,800 | 4.854167 | 5.101723 | 5.101723 | 4.776667 | 5.044333 | 5.41275 | 5.585533 | 0.257002 | 5.209536 | 5.358163 | 5.479104 | 0.195 | 0.185297 | 0.180517 | 5.415719 | down | 5.209536 | 5.358163 | -0.148627 | -0.088189 | -0.060438 | 5.926753 | 4.898747 | 28.901077 | 5.185 | 5.2975 | 5.6975 | 5.840833 | 4.915 |
NVDA | 2007-03-06 | 4.898333 | 5.131667 | 4.878333 | 5.076667 | 4.656837 | 80,597,400 | 4.99625 | 4.977945 | 5.131667 | 4.878333 | 5.020333 | 5.396833 | 5.558067 | 0.26779 | 5.189095 | 5.337312 | 5.463322 | 0.338334 | 0.196228 | 0.196299 | 5.415719 | down | 5.189095 | 5.337312 | -0.148217 | -0.100195 | -0.048022 | 5.932413 | 4.861254 | 41.184162 | 5.185 | 5.2975 | 5.678333 | 5.821667 | 5.055 |
NVDA | 2007-03-07 | 5.051667 | 5.075 | 4.911667 | 4.933333 | 4.52536 | 81,165,600 | 4.992917 | 4.987097 | 5.075 | 4.911667 | 4.973667 | 5.364167 | 5.5292 | 0.28284 | 5.149747 | 5.307387 | 5.442538 | 0.165 | 0.193998 | 0.193169 | 5.415719 | down | 5.149747 | 5.307387 | -0.15764 | -0.111684 | -0.045956 | 5.929847 | 4.798487 | 37.641375 | 5.143334 | 5.2975 | 5.574583 | 5.739167 | 5.096667 |
NVDA | 2007-03-08 | 5.036667 | 5.193333 | 5.033333 | 5.136667 | 4.711875 | 77,062,200 | 5.1 | 4.990007 | 5.193333 | 4.990007 | 4.980333 | 5.33075 | 5.5055 | 0.267056 | 5.147735 | 5.294741 | 5.430543 | 0.26 | 0.198712 | 0.199852 | 5.415719 | down | 5.147735 | 5.294741 | -0.147007 | -0.118748 | -0.028258 | 5.864862 | 4.796638 | 44.88462 | 5.1375 | 5.2975 | 5.542917 | 5.739167 | 5.07 |
NVDA | 2007-03-09 | 5.208333 | 5.266667 | 5.026667 | 5.085 | 4.664482 | 55,530,600 | 5.146667 | 5.045004 | 5.266667 | 5.026667 | 5.005 | 5.2985 | 5.483767 | 0.254977 | 5.138083 | 5.279205 | 5.416993 | 0.24 | 0.201661 | 0.203867 | 5.415719 | down | 5.138083 | 5.279205 | -0.141122 | -0.123223 | -0.017899 | 5.808454 | 4.788546 | 43.501904 | 5.100834 | 5.2975 | 5.487917 | 5.739167 | 5.118333 |
NVDA | 2007-03-12 | 5.026667 | 5.128333 | 5.02 | 5.055 | 4.636962 | 42,801,000 | 5.0575 | 5.095835 | 5.128333 | 5.02 | 5.057333 | 5.279167 | 5.461467 | 0.258189 | 5.125301 | 5.262597 | 5.402797 | 0.108333 | 0.194995 | 0.194313 | 5.415719 | down | 5.125301 | 5.262597 | -0.137296 | -0.126038 | -0.011258 | 5.795545 | 4.762789 | 42.679756 | 5.0275 | 5.2975 | 5.464584 | 5.739167 | 5.181667 |
NVDA | 2007-03-13 | 5.003333 | 5.033333 | 4.838333 | 4.841667 | 4.441271 | 61,707,000 | 4.929167 | 5.076668 | 5.076668 | 4.838333 | 5.010333 | 5.243167 | 5.433267 | 0.266779 | 5.081665 | 5.231417 | 5.380792 | 0.216667 | 0.196543 | 0.196549 | 5.415719 | down | 5.081665 | 5.231417 | -0.149752 | -0.130781 | -0.018971 | 5.776725 | 4.709609 | 37.283639 | 5.021667 | 5.2975 | 5.464584 | 5.739167 | 5.253333 |
NVDA | 2007-03-14 | 4.855 | 4.883333 | 4.673333 | 4.818333 | 4.419868 | 97,161,000 | 4.8075 | 5.002917 | 5.002917 | 4.673333 | 4.987333 | 5.20075 | 5.4055 | 0.263319 | 5.041152 | 5.200818 | 5.358735 | 0.21 | 0.197504 | 0.197894 | 5.372015 | down | 5.041152 | 5.200818 | -0.159666 | -0.136558 | -0.023108 | 5.727387 | 4.674113 | 36.73653 | 4.97 | 5.245833 | 5.464584 | 5.739167 | 5.315 |
NVDA | 2007-03-15 | 4.806667 | 4.85 | 4.696667 | 4.77 | 4.37553 | 65,575,200 | 4.780834 | 4.905208 | 4.905208 | 4.696667 | 4.914 | 5.159667 | 5.377533 | 0.263216 | 4.999437 | 5.168906 | 5.335647 | 0.153333 | 0.194349 | 0.193438 | 5.353647 | down | 4.999437 | 5.168906 | -0.169469 | -0.14314 | -0.026329 | 5.686099 | 4.633235 | 35.572125 | 4.97 | 5.245833 | 5.490834 | 5.739167 | 5.228333 |
NVDA | 2007-03-16 | 4.773333 | 4.781667 | 4.691667 | 4.725 | 4.334253 | 52,564,800 | 4.742917 | 4.843021 | 4.843021 | 4.691667 | 4.842 | 5.114667 | 5.351767 | 0.256317 | 4.957216 | 5.136024 | 5.3117 | 0.09 | 0.186896 | 0.183094 | 5.285949 | down | 4.957216 | 5.136024 | -0.178808 | -0.150274 | -0.028535 | 5.627301 | 4.602033 | 34.476449 | 4.97 | 5.2425 | 5.53125 | 5.739167 | 5.425 |
NVDA | 2007-03-19 | 4.75 | 4.825 | 4.733333 | 4.748333 | 4.355656 | 46,150,800 | 4.764167 | 4.792969 | 4.825 | 4.733333 | 4.780667 | 5.079417 | 5.327033 | 0.255768 | 4.92508 | 5.107306 | 5.289607 | 0.1 | 0.180689 | 0.174785 | 5.285949 | down | 4.92508 | 5.107306 | -0.182226 | -0.156664 | -0.025562 | 5.590952 | 4.567881 | 35.584364 | 4.97 | 5.24 | 5.510417 | 5.739167 | 5.518333 |
NVDA | 2007-03-20 | 4.733333 | 4.841667 | 4.706667 | 4.725 | 4.334253 | 65,649,000 | 4.751667 | 4.778568 | 4.841667 | 4.706667 | 4.757333 | 5.040583 | 5.309333 | 0.247097 | 4.894298 | 5.078987 | 5.267466 | 0.135 | 0.177425 | 0.170806 | 5.285949 | down | 4.894298 | 5.078987 | -0.184689 | -0.162269 | -0.02242 | 5.534777 | 4.54639 | 34.947985 | 4.97 | 5.211667 | 5.45875 | 5.739167 | 5.586667 |
NVDA | 2007-03-21 | 4.916667 | 5.073333 | 4.823333 | 4.995 | 4.581924 | 126,837,600 | 4.952083 | 4.765117 | 5.073333 | 4.765117 | 4.792667 | 5.019333 | 5.2962 | 0.230465 | 4.909791 | 5.072766 | 5.256781 | 0.348333 | 0.189633 | 0.188559 | 5.285949 | down | 4.909791 | 5.072766 | -0.162975 | -0.16241 | -0.000565 | 5.480264 | 4.558403 | 46.803433 | 4.97 | 5.211667 | 5.440417 | 5.739167 | 5.511667 |
NVDA | 2007-03-22 | 5 | 5.135 | 4.976667 | 5.105 | 4.682827 | 81,095,400 | 5.054167 | 4.8586 | 5.135 | 4.8586 | 4.859667 | 5.001833 | 5.287467 | 0.207818 | 4.939823 | 5.075154 | 5.250829 | 0.158333 | 0.187397 | 0.185536 | 5.285949 | down | 4.939823 | 5.075154 | -0.13533 | -0.156994 | 0.021664 | 5.417469 | 4.586197 | 50.742078 | 4.904167 | 5.211667 | 5.443333 | 5.739167 | 5.481667 |
NVDA | 2007-03-23 | 5.066667 | 5.156667 | 5.011667 | 5.048333 | 4.630847 | 52,464,000 | 5.070834 | 4.956383 | 5.156667 | 4.956383 | 4.924333 | 4.982167 | 5.272133 | 0.180868 | 4.956517 | 5.073167 | 5.242888 | 0.145 | 0.184369 | 0.181483 | 5.285949 | down | 4.956517 | 5.073167 | -0.11665 | -0.148925 | 0.032275 | 5.343903 | 4.620431 | 48.740044 | 4.915 | 5.163333 | 5.470417 | 5.739167 | 5.54 |
NVDA | 2007-03-26 | 5.051667 | 5.1 | 4.966667 | 5.058333 | 4.640019 | 44,733,600 | 5.044167 | 5.013608 | 5.1 | 4.966667 | 4.986333 | 4.967167 | 5.257433 | 0.159167 | 4.972181 | 5.072068 | 5.23565 | 0.133333 | 0.180723 | 0.176668 | 5.285949 | down | 4.972181 | 5.072068 | -0.099887 | -0.139118 | 0.039231 | 5.285502 | 4.648832 | 49.121542 | 4.915 | 5.140833 | 5.512083 | 5.739167 | 5.475 |
NVDA | 2007-03-27 | 5.046667 | 5.056667 | 4.958333 | 4.963333 | 4.552876 | 46,902,000 | 5.00625 | 5.028888 | 5.056667 | 4.958333 | 5.034 | 4.9555 | 5.239267 | 0.149732 | 4.97082 | 5.064014 | 5.224971 | 0.1 | 0.174958 | 0.169001 | 5.285949 | down | 4.97082 | 5.064014 | -0.093194 | -0.129933 | 0.036739 | 5.254964 | 4.656036 | 45.645986 | 4.924167 | 5.133333 | 5.535833 | 5.739167 | 5.578333 |
NVDA | 2007-03-28 | 4.921667 | 4.963333 | 4.86 | 4.868333 | 4.465731 | 45,950,400 | 4.903333 | 5.017569 | 5.017569 | 4.86 | 5.008666 | 4.940583 | 5.219 | 0.142262 | 4.955053 | 5.049519 | 5.210985 | 0.103333 | 0.169841 | 0.162434 | 5.285949 | down | 4.955053 | 5.049519 | -0.094466 | -0.12284 | 0.028373 | 5.225107 | 4.65606 | 42.414161 | 4.924167 | 5.133333 | 5.535833 | 5.739167 | 5.618333 |
NVDA | 2007-03-29 | 4.941667 | 4.948333 | 4.705 | 4.783333 | 4.387762 | 71,901,600 | 4.844583 | 4.960451 | 4.960451 | 4.705 | 4.944333 | 4.924583 | 5.1995 | 0.140983 | 4.928634 | 5.029801 | 5.194215 | 0.243333 | 0.175091 | 0.170524 | 5.285949 | down | 4.928634 | 5.029801 | -0.101167 | -0.118505 | 0.017338 | 5.20655 | 4.642617 | 39.705376 | 4.930834 | 5.133333 | 5.520417 | 5.739167 | 5.506667 |
NVDA | 2007-03-30 | 4.848333 | 4.883333 | 4.771667 | 4.796667 | 4.399993 | 58,124,400 | 4.825 | 4.902517 | 4.902517 | 4.771667 | 4.894 | 4.916333 | 5.1898 | 0.143504 | 4.908332 | 5.012532 | 5.178625 | 0.111666 | 0.170561 | 0.164638 | 5.285949 | down | 4.908332 | 5.012532 | -0.104201 | -0.115644 | 0.011444 | 5.203342 | 4.629325 | 40.348964 | 4.930834 | 5.091667 | 5.497917 | 5.739167 | 5.548333 |
NVDA | 2007-04-02 | 4.785 | 4.825 | 4.713333 | 4.791667 | 4.395406 | 40,083,000 | 4.77875 | 4.863759 | 4.863759 | 4.713333 | 4.840667 | 4.91625 | 5.179367 | 0.14358 | 4.890383 | 4.996172 | 5.16345 | 0.111667 | 0.166354 | 0.159341 | 5.24719 | down | 4.890383 | 4.996172 | -0.105789 | -0.113673 | 0.007885 | 5.20341 | 4.62909 | 40.175788 | 4.930834 | 5.085833 | 5.479583 | 5.739167 | 5.573333 |
NVDA | 2007-04-03 | 4.791667 | 4.845 | 4.728333 | 4.773333 | 4.37859 | 47,372,400 | 4.784583 | 4.821254 | 4.845 | 4.728333 | 4.802667 | 4.901083 | 5.168567 | 0.141752 | 4.872375 | 4.979665 | 5.148151 | 0.116667 | 0.162805 | 0.155074 | 5.24719 | down | 4.872375 | 4.979665 | -0.10729 | -0.112396 | 0.005107 | 5.184587 | 4.617579 | 39.506223 | 4.930834 | 5.049167 | 5.475833 | 5.739167 | 5.47 |
NVDA | 2007-04-04 | 4.766667 | 4.805 | 4.75 | 4.763333 | 4.369415 | 36,169,200 | 4.77125 | 4.802919 | 4.805 | 4.75 | 4.781667 | 4.892583 | 5.157533 | 0.144781 | 4.8556 | 4.963641 | 5.13306 | 0.055 | 0.155104 | 0.145066 | 5.212699 | down | 4.8556 | 4.963641 | -0.108041 | -0.111525 | 0.003484 | 5.182145 | 4.603021 | 39.12323 | 4.930834 | 4.975833 | 5.435417 | 5.739167 | 5.856667 |
NVDA | 2007-04-05 | 4.783333 | 5.155 | 4.783333 | 5.15 | 4.724106 | 133,290,000 | 4.967916 | 4.787084 | 5.155 | 4.783333 | 4.855 | 4.89325 | 5.150933 | 0.14599 | 4.900892 | 4.977445 | 5.133724 | 0.391667 | 0.172002 | 0.169726 | 5.212699 | down | 4.900892 | 4.977445 | -0.076553 | -0.104531 | 0.027978 | 5.185229 | 4.60127 | 56.630872 | 4.93 | 4.97 | 5.39375 | 5.739167 | 5.798333 |
NVDA | 2007-04-09 | 5.15 | 5.208333 | 5.046667 | 5.056667 | 4.638491 | 64,095,000 | 5.115417 | 4.8775 | 5.208333 | 4.8775 | 4.907 | 4.891833 | 5.1463 | 0.144157 | 4.924857 | 4.983313 | 5.130703 | 0.161666 | 0.171264 | 0.16892 | 5.212699 | down | 4.924857 | 4.983313 | -0.058456 | -0.095316 | 0.03686 | 5.180147 | 4.603519 | 52.691733 | 4.956667 | 4.97 | 5.35 | 5.739167 | 5.746667 |
NVDA | 2007-04-10 | 5.05 | 5.108333 | 4.995 | 5.005 | 4.591098 | 79,422,000 | 5.039583 | 4.996459 | 5.108333 | 4.995 | 4.949667 | 4.889333 | 5.1415 | 0.141589 | 4.937187 | 4.98492 | 5.125773 | 0.113333 | 0.167126 | 0.163362 | 5.212699 | down | 4.937187 | 4.98492 | -0.047733 | -0.085799 | 0.038067 | 5.172512 | 4.606155 | 50.593723 | 4.956667 | 4.97 | 5.32875 | 5.7225 | 5.82 |
NVDA | 2007-04-11 | 5.015 | 5.065 | 4.898333 | 4.915 | 4.508542 | 81,015,000 | 4.973333 | 5.018021 | 5.065 | 4.898333 | 4.978 | 4.893 | 5.1392 | 0.141239 | 4.933774 | 4.97974 | 5.117507 | 0.166667 | 0.167093 | 0.163692 | 5.212699 | down | 4.933774 | 4.97974 | -0.045967 | -0.077833 | 0.031866 | 5.175478 | 4.610522 | 47.077381 | 4.956667 | 4.97 | 5.24125 | 5.635 | 5.723333 |
NVDA | 2007-04-12 | 4.888333 | 5.07 | 4.856667 | 5.055 | 4.636962 | 74,364,000 | 4.9675 | 4.995677 | 5.07 | 4.856667 | 5.036333 | 4.904833 | 5.137767 | 0.14453 | 4.952424 | 4.985315 | 5.115056 | 0.213333 | 0.170396 | 0.168656 | 5.212699 | down | 4.952424 | 4.985315 | -0.032891 | -0.068844 | 0.035953 | 5.193893 | 4.615774 | 52.596561 | 4.960833 | 4.97 | 5.24125 | 5.635 | 5.836667 |
NVDA | 2007-04-13 | 5.038333 | 5.106667 | 4.976667 | 5.096667 | 4.675182 | 63,869,400 | 5.054584 | 4.981589 | 5.106667 | 4.976667 | 5.025667 | 4.921167 | 5.137533 | 0.146929 | 4.974615 | 4.993563 | 5.114335 | 0.13 | 0.16751 | 0.164791 | 5.212699 | down | 4.974615 | 4.993563 | -0.018948 | -0.058865 | 0.039917 | 5.215024 | 4.627309 | 54.12981 | 4.960833 | 4.97 | 5.220417 | 5.635 | 5.855 |
NVDA | 2007-04-16 | 5.083333 | 5.121667 | 5.005 | 5.07 | 4.650722 | 67,183,800 | 5.07 | 5.018086 | 5.121667 | 5.005 | 5.028333 | 4.938417 | 5.135467 | 0.142882 | 4.98929 | 4.999225 | 5.112596 | 0.116667 | 0.163879 | 0.159978 | 5.212699 | down | 4.98929 | 4.999225 | -0.009936 | -0.049079 | 0.039144 | 5.224181 | 4.652652 | 52.949407 | 4.968333 | 4.97 | 5.2175 | 5.635 | 5.886667 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.