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 | 2007-04-17 | 5.198333 | 5.316667 | 5.093333 | 5.118333 | 4.695059 | 105,910,800 | 5.181667 | 5.044043 | 5.316667 | 5.044043 | 5.051 | 4.956917 | 5.131667 | 0.140915 | 5.009143 | 5.008048 | 5.112821 | 0.246667 | 0.169792 | 0.168647 | 5.212699 | down | 5.009143 | 5.008048 | 0.001094 | -0.039045 | 0.040139 | 5.238747 | 4.675086 | 54.870332 | 5.033334 | 4.995 | 5.199167 | 5.603334 | 5.73 |
NVDA | 2007-04-18 | 5.11 | 5.226667 | 5.083333 | 5.181667 | 4.753155 | 68,380,200 | 5.150417 | 5.112855 | 5.226667 | 5.083333 | 5.104333 | 4.97975 | 5.1274 | 0.138333 | 5.035685 | 5.020909 | 5.115521 | 0.143334 | 0.167902 | 0.166116 | 5.212699 | down | 5.035685 | 5.020909 | 0.014776 | -0.028281 | 0.043056 | 5.256416 | 4.703084 | 57.328765 | 5.05 | 4.995 | 5.1625 | 5.556667 | 5.523333 |
NVDA | 2007-04-19 | 5.14 | 5.283333 | 5.125 | 5.253333 | 4.818894 | 56,805,600 | 5.200416 | 5.131636 | 5.283333 | 5.125 | 5.144 | 4.992667 | 5.120733 | 0.151286 | 5.069169 | 5.038125 | 5.120926 | 0.158333 | 0.167219 | 0.165338 | 4.708154 | up | 5.069169 | 5.038125 | 0.031044 | -0.016416 | 0.047459 | 5.295239 | 4.690094 | 59.985078 | 5.086667 | 4.995 | 5.159584 | 5.556667 | 5.61 |
NVDA | 2007-04-20 | 5.33 | 5.333333 | 5.245 | 5.315 | 4.875462 | 59,005,200 | 5.305833 | 5.166026 | 5.333333 | 5.166026 | 5.187667 | 5.003167 | 5.110933 | 0.166059 | 5.106989 | 5.058635 | 5.128536 | 0.088333 | 0.161584 | 0.157637 | 4.816255 | up | 5.106989 | 5.058635 | 0.048355 | -0.003462 | 0.051816 | 5.335285 | 4.671048 | 62.167474 | 5.095 | 5.0125 | 5.107917 | 5.505 | 5.67 |
NVDA | 2007-04-23 | 5.29 | 5.3 | 5.213333 | 5.228333 | 4.795962 | 59,527,200 | 5.257917 | 5.23593 | 5.3 | 5.213333 | 5.219333 | 5.012167 | 5.1009 | 0.173354 | 5.125658 | 5.071205 | 5.13245 | 0.101667 | 0.157304 | 0.15204 | 4.816255 | up | 5.125658 | 5.071205 | 0.054453 | 0.008121 | 0.046331 | 5.358874 | 4.665459 | 57.427084 | 5.095 | 5.0125 | 5.107917 | 5.505 | 5.683333 |
NVDA | 2007-04-24 | 5.316667 | 5.473333 | 5.281667 | 5.425 | 4.976365 | 102,808,800 | 5.374167 | 5.246923 | 5.473333 | 5.246923 | 5.280667 | 5.0305 | 5.100567 | 0.196356 | 5.17171 | 5.097412 | 5.143922 | 0.245 | 0.163568 | 0.161336 | 4.893492 | up | 5.17171 | 5.097412 | 0.074298 | 0.021357 | 0.052942 | 5.423212 | 4.637788 | 64.114162 | 5.165 | 5.089167 | 5.10625 | 5.505 | 5.773333 |
NVDA | 2007-04-25 | 5.416667 | 5.548333 | 5.391667 | 5.518333 | 5.061981 | 50,964,000 | 5.46875 | 5.310545 | 5.548333 | 5.310545 | 5.348 | 5.05825 | 5.0997 | 0.22368 | 5.225037 | 5.128591 | 5.158605 | 0.156666 | 0.163075 | 0.160869 | 4.987393 | up | 5.225037 | 5.128591 | 0.096445 | 0.036374 | 0.060071 | 5.505611 | 4.610889 | 66.780893 | 5.2625 | 5.126667 | 5.105 | 5.463333 | 5.813333 |
NVDA | 2007-04-26 | 5.518333 | 5.628333 | 5.468333 | 5.586667 | 5.124661 | 50,007,000 | 5.550417 | 5.389647 | 5.628333 | 5.389647 | 5.414667 | 5.094167 | 5.0981 | 0.247937 | 5.280672 | 5.162523 | 5.175392 | 0.16 | 0.162856 | 0.160782 | 5.065987 | up | 5.280672 | 5.162523 | 0.118149 | 0.052729 | 0.06542 | 5.59004 | 4.598293 | 68.619554 | 5.316667 | 5.166667 | 5.090833 | 5.343333 | 5.845 |
NVDA | 2007-04-27 | 5.568333 | 5.63 | 5.423333 | 5.511667 | 5.055864 | 55,405,800 | 5.533333 | 5.470032 | 5.63 | 5.423333 | 5.454 | 5.130583 | 5.0965 | 0.253309 | 5.31621 | 5.188385 | 5.188579 | 0.206667 | 0.165985 | 0.165371 | 5.065987 | up | 5.31621 | 5.188385 | 0.127824 | 0.067748 | 0.060076 | 5.637202 | 4.623965 | 64.405995 | 5.356666 | 5.1675 | 5.090833 | 5.296667 | 6.018333 |
NVDA | 2007-04-30 | 5.586667 | 5.656667 | 5.48 | 5.481667 | 5.028345 | 56,338,800 | 5.55125 | 5.501683 | 5.656667 | 5.48 | 5.504667 | 5.164833 | 5.093633 | 0.252091 | 5.341665 | 5.21011 | 5.200073 | 0.176667 | 0.166748 | 0.1665 | 5.068833 | up | 5.341665 | 5.21011 | 0.131555 | 0.08051 | 0.051045 | 5.669015 | 4.660652 | 62.746279 | 5.37 | 5.180834 | 5.057917 | 5.296667 | 6.063333 |
NVDA | 2007-05-01 | 5.581667 | 5.618333 | 5.495 | 5.54 | 5.081853 | 54,455,400 | 5.55875 | 5.526466 | 5.618333 | 5.495 | 5.527667 | 5.20225 | 5.095367 | 0.249309 | 5.372178 | 5.234546 | 5.213403 | 0.136666 | 0.164599 | 0.163517 | 5.068833 | up | 5.372178 | 5.234546 | 0.137632 | 0.091934 | 0.045698 | 5.700867 | 4.703633 | 64.653628 | 5.390833 | 5.180834 | 5.039167 | 5.296667 | 5.998333 |
NVDA | 2007-05-02 | 5.568333 | 5.591667 | 5.446667 | 5.475 | 5.022229 | 65,965,800 | 5.520417 | 5.542608 | 5.591667 | 5.446667 | 5.519 | 5.237333 | 5.094833 | 0.234717 | 5.387997 | 5.252358 | 5.223662 | 0.145 | 0.163199 | 0.161665 | 5.068833 | up | 5.387997 | 5.252358 | 0.135639 | 0.100675 | 0.034964 | 5.706767 | 4.7679 | 60.911298 | 5.435 | 5.180834 | 5.027917 | 5.296667 | 6.091667 |
NVDA | 2007-05-03 | 5.526667 | 5.615 | 5.516667 | 5.578333 | 5.117018 | 50,025,000 | 5.559167 | 5.531512 | 5.615 | 5.516667 | 5.517333 | 5.278083 | 5.098 | 0.218264 | 5.417279 | 5.276504 | 5.237571 | 0.14 | 0.161542 | 0.159499 | 5.087338 | up | 5.417279 | 5.276504 | 0.140775 | 0.108695 | 0.03208 | 5.71461 | 4.841556 | 64.435614 | 5.435 | 5.180834 | 5.02875 | 5.296667 | 6.113333 |
NVDA | 2007-05-04 | 5.608333 | 5.646667 | 5.555 | 5.618333 | 5.153709 | 40,524,600 | 5.607083 | 5.54534 | 5.646667 | 5.54534 | 5.538667 | 5.3015 | 5.101267 | 0.228673 | 5.448211 | 5.301825 | 5.252503 | 0.091667 | 0.156551 | 0.152715 | 5.142687 | up | 5.448211 | 5.301825 | 0.146386 | 0.116233 | 0.030153 | 5.758847 | 4.844153 | 65.723924 | 5.469167 | 5.180834 | 5.02875 | 5.296667 | 6.05 |
NVDA | 2007-05-07 | 5.7 | 5.763333 | 5.5 | 5.506667 | 5.051278 | 55,710,000 | 5.6175 | 5.576211 | 5.763333 | 5.5 | 5.543667 | 5.324 | 5.102567 | 0.225431 | 5.457204 | 5.316998 | 5.26247 | 0.263333 | 0.164178 | 0.163777 | 5.142687 | up | 5.457204 | 5.316998 | 0.140206 | 0.121028 | 0.019178 | 5.774862 | 4.873138 | 59.269172 | 5.5775 | 5.238333 | 5.032083 | 5.296667 | 6.195 |
NVDA | 2007-05-08 | 5.473333 | 5.561667 | 5.366667 | 5.548333 | 5.089498 | 73,710,000 | 5.4875 | 5.596856 | 5.596856 | 5.366667 | 5.545333 | 5.351167 | 5.106367 | 0.217566 | 5.471224 | 5.334134 | 5.27368 | 0.195 | 0.16638 | 0.1669 | 5.142687 | up | 5.471224 | 5.334134 | 0.13709 | 0.12424 | 0.01285 | 5.786299 | 4.916034 | 60.815549 | 5.565 | 5.238333 | 5.01125 | 5.254167 | 6.305 |
NVDA | 2007-05-09 | 5.508333 | 5.605 | 5.445 | 5.573333 | 5.11243 | 41,787,000 | 5.532917 | 5.542178 | 5.605 | 5.445 | 5.565 | 5.384083 | 5.1139 | 0.196926 | 5.486933 | 5.351852 | 5.285431 | 0.16 | 0.165924 | 0.16621 | 5.142687 | up | 5.486933 | 5.351852 | 0.13508 | 0.126408 | 0.008672 | 5.777934 | 4.990232 | 61.753809 | 5.565 | 5.245833 | 5.008333 | 5.245833 | 6.591667 |
NVDA | 2007-05-10 | 5.596667 | 5.67 | 5.421667 | 5.47 | 5.017643 | 80,258,400 | 5.539584 | 5.537547 | 5.67 | 5.421667 | 5.543333 | 5.404833 | 5.119967 | 0.181701 | 5.484328 | 5.360604 | 5.292669 | 0.248333 | 0.171811 | 0.174422 | 5.142687 | up | 5.484328 | 5.360604 | 0.123724 | 0.125871 | -0.002148 | 5.768235 | 5.041432 | 55.80579 | 5.565 | 5.256667 | 4.99 | 5.245833 | 6.595 |
NVDA | 2007-05-11 | 5.765 | 5.913333 | 5.676667 | 5.856667 | 5.372332 | 153,063,000 | 5.802917 | 5.538565 | 5.913333 | 5.538565 | 5.591 | 5.442833 | 5.135033 | 0.192982 | 5.541611 | 5.39735 | 5.314787 | 0.443333 | 0.191205 | 0.201313 | 5.191061 | up | 5.541611 | 5.39735 | 0.144261 | 0.129549 | 0.014712 | 5.828796 | 5.05687 | 68.163063 | 5.64 | 5.348333 | 4.953333 | 5.245833 | 6.636667 |
NVDA | 2007-05-14 | 5.833333 | 5.888333 | 5.743333 | 5.798333 | 5.318824 | 73,156,800 | 5.815833 | 5.670741 | 5.888333 | 5.670741 | 5.649333 | 5.47925 | 5.151767 | 0.187567 | 5.581106 | 5.427052 | 5.333749 | 0.145 | 0.187905 | 0.195682 | 5.228788 | up | 5.581106 | 5.427052 | 0.154054 | 0.13445 | 0.019604 | 5.854384 | 5.104116 | 65.201088 | 5.64 | 5.385 | 4.95 | 5.245833 | 6.643333 |
NVDA | 2007-05-15 | 5.815 | 5.85 | 5.733333 | 5.746667 | 5.27143 | 62,136,000 | 5.78625 | 5.743287 | 5.85 | 5.733333 | 5.689 | 5.510667 | 5.170833 | 0.176211 | 5.606577 | 5.450727 | 5.349942 | 0.116667 | 0.182816 | 0.18778 | 5.228788 | up | 5.606577 | 5.450727 | 0.15585 | 0.13873 | 0.01712 | 5.863089 | 5.158244 | 62.606206 | 5.64 | 5.385 | 4.963333 | 5.245833 | 7.163333 |
NVDA | 2007-05-16 | 5.751667 | 5.82 | 5.641667 | 5.82 | 5.338698 | 52,310,400 | 5.758334 | 5.764769 | 5.82 | 5.641667 | 5.738333 | 5.542583 | 5.1857 | 0.171223 | 5.639412 | 5.478081 | 5.368376 | 0.178333 | 0.182496 | 0.186836 | 5.228788 | up | 5.639412 | 5.478081 | 0.161331 | 0.14325 | 0.01808 | 5.88503 | 5.200137 | 64.75055 | 5.64 | 5.385 | 4.963333 | 5.245833 | 7.27 |
NVDA | 2007-05-17 | 5.803333 | 5.833333 | 5.69 | 5.723333 | 5.250026 | 44,366,400 | 5.7625 | 5.761551 | 5.833333 | 5.69 | 5.789 | 5.566083 | 5.2015 | 0.161407 | 5.652323 | 5.496248 | 5.382296 | 0.143333 | 0.179699 | 0.182485 | 5.228788 | up | 5.652323 | 5.496248 | 0.156075 | 0.145815 | 0.01026 | 5.888897 | 5.24327 | 59.876243 | 5.64 | 5.385 | 4.963333 | 5.245833 | 7.078333 |
NVDA | 2007-05-18 | 5.766667 | 5.853333 | 5.718333 | 5.836667 | 5.353986 | 60,426,600 | 5.79375 | 5.762025 | 5.853333 | 5.718333 | 5.785 | 5.592167 | 5.2155 | 0.160846 | 5.680683 | 5.521464 | 5.400114 | 0.135 | 0.176506 | 0.177737 | 5.252623 | up | 5.680683 | 5.521464 | 0.159219 | 0.148496 | 0.010723 | 5.913858 | 5.270475 | 63.358855 | 5.64 | 5.445 | 4.965417 | 5.245833 | 6.75 |
NVDA | 2007-05-21 | 5.82 | 6 | 5.791667 | 5.855 | 5.370803 | 64,576,800 | 5.866667 | 5.777888 | 6 | 5.777888 | 5.796333 | 5.6235 | 5.2309 | 0.146652 | 5.707501 | 5.54617 | 5.417953 | 0.208333 | 0.178779 | 0.180796 | 5.353444 | up | 5.707501 | 5.54617 | 0.161331 | 0.151063 | 0.010268 | 5.916803 | 5.330197 | 63.904629 | 5.710834 | 5.5025 | 4.965417 | 5.245833 | 6.931667 |
NVDA | 2007-05-22 | 5.86 | 5.94 | 5.765 | 5.886667 | 5.399852 | 40,173,600 | 5.862917 | 5.822277 | 5.94 | 5.765 | 5.824333 | 5.646583 | 5.247533 | 0.150057 | 5.735065 | 5.571392 | 5.436334 | 0.175 | 0.178509 | 0.180217 | 5.353444 | up | 5.735065 | 5.571392 | 0.163673 | 0.153585 | 0.010088 | 5.946697 | 5.346469 | 64.877788 | 5.710834 | 5.541667 | 4.969167 | 5.245833 | 6.998333 |
NVDA | 2007-05-23 | 5.89 | 5.925 | 5.713333 | 5.73 | 5.256141 | 44,824,800 | 5.814583 | 5.842597 | 5.925 | 5.713333 | 5.806333 | 5.657167 | 5.2653 | 0.147986 | 5.734286 | 5.583141 | 5.44785 | 0.211667 | 0.180878 | 0.183362 | 5.353444 | up | 5.734286 | 5.583141 | 0.151145 | 0.153097 | -0.001952 | 5.953138 | 5.361195 | 56.729005 | 5.820834 | 5.541667 | 5.014167 | 5.245833 | 6.885 |
NVDA | 2007-05-24 | 5.756667 | 5.773333 | 5.5 | 5.523333 | 5.066565 | 60,780,000 | 5.638333 | 5.82859 | 5.82859 | 5.5 | 5.766333 | 5.654 | 5.2794 | 0.150234 | 5.701832 | 5.578711 | 5.45081 | 0.273333 | 0.187482 | 0.192359 | 5.353444 | up | 5.701832 | 5.578711 | 0.123121 | 0.147102 | -0.023981 | 5.954468 | 5.353532 | 48.139357 | 5.75 | 5.5625 | 5.0225 | 5.245833 | 7.171667 |
NVDA | 2007-05-25 | 5.563333 | 5.638333 | 5.546667 | 5.61 | 5.146066 | 30,897,600 | 5.589583 | 5.733462 | 5.733462 | 5.546667 | 5.721 | 5.658917 | 5.2962 | 0.146903 | 5.687704 | 5.581028 | 5.457053 | 0.115 | 0.182304 | 0.184623 | 5.353444 | up | 5.687704 | 5.581028 | 0.106675 | 0.139017 | -0.032341 | 5.952723 | 5.365111 | 51.458677 | 5.75 | 5.606667 | 5.040834 | 5.245833 | 7.183333 |
NVDA | 2007-05-29 | 5.586667 | 5.688333 | 5.57 | 5.67 | 5.201104 | 31,624,200 | 5.62875 | 5.661522 | 5.688333 | 5.57 | 5.684 | 5.668333 | 5.3151 | 0.140855 | 5.68498 | 5.587619 | 5.465404 | 0.118333 | 0.177735 | 0.177994 | 5.353444 | up | 5.68498 | 5.587619 | 0.097361 | 0.130685 | -0.033324 | 5.950043 | 5.386624 | 53.669531 | 5.75 | 5.606667 | 5.05375 | 5.245833 | 7.26 |
NVDA | 2007-05-30 | 5.603333 | 5.683333 | 5.533333 | 5.683333 | 5.213334 | 33,165,000 | 5.625833 | 5.645136 | 5.683333 | 5.533333 | 5.643333 | 5.6755 | 5.3338 | 0.13759 | 5.684727 | 5.594709 | 5.47395 | 0.15 | 0.175754 | 0.175195 | 5.353444 | up | 5.684727 | 5.594709 | 0.090018 | 0.122552 | -0.032534 | 5.95068 | 5.40032 | 54.169069 | 5.75 | 5.640833 | 5.05375 | 5.245833 | 7.295 |
NVDA | 2007-05-31 | 5.725 | 5.808333 | 5.698333 | 5.773333 | 5.29589 | 48,157,200 | 5.75125 | 5.635485 | 5.808333 | 5.635485 | 5.652 | 5.690417 | 5.354767 | 0.130709 | 5.698358 | 5.60794 | 5.485691 | 0.125 | 0.172129 | 0.170175 | 5.353444 | up | 5.698358 | 5.60794 | 0.090418 | 0.116125 | -0.025707 | 5.951834 | 5.428999 | 57.500173 | 5.75 | 5.683334 | 5.127083 | 5.2425 | 7.506667 |
NVDA | 2007-06-01 | 5.838333 | 5.925 | 5.803333 | 5.813333 | 5.332582 | 42,908,400 | 5.845 | 5.693367 | 5.925 | 5.693367 | 5.71 | 5.702167 | 5.371133 | 0.130665 | 5.716047 | 5.623155 | 5.498539 | 0.151667 | 0.170667 | 0.168324 | 5.359194 | up | 5.716047 | 5.623155 | 0.092892 | 0.111479 | -0.018586 | 5.963497 | 5.440836 | 58.92896 | 5.75 | 5.683334 | 5.194583 | 5.24 | 7.58 |
NVDA | 2007-06-04 | 5.76 | 5.878333 | 5.736667 | 5.845 | 5.36163 | 32,200,200 | 5.805 | 5.769183 | 5.878333 | 5.736667 | 5.757 | 5.7135 | 5.385933 | 0.132824 | 5.735886 | 5.639588 | 5.512126 | 0.141666 | 0.168596 | 0.165658 | 5.359194 | up | 5.735886 | 5.639588 | 0.096298 | 0.108442 | -0.012144 | 5.979147 | 5.447853 | 60.073352 | 5.72 | 5.683334 | 5.241667 | 5.211667 | 7.546667 |
NVDA | 2007-06-05 | 5.861667 | 6.028333 | 5.851667 | 6.018333 | 5.520629 | 69,858,600 | 5.94 | 5.787092 | 6.028333 | 5.787092 | 5.826666 | 5.739083 | 5.405333 | 0.139972 | 5.779339 | 5.667643 | 5.531977 | 0.183333 | 0.169648 | 0.167426 | 5.437722 | up | 5.779339 | 5.667643 | 0.111696 | 0.109093 | 0.002603 | 6.019028 | 5.459139 | 65.706039 | 5.764167 | 5.6975 | 5.262083 | 5.211667 | 7.691667 |
NVDA | 2007-06-06 | 5.976667 | 6.16 | 5.951667 | 6.063333 | 5.561908 | 95,073,600 | 6.037917 | 5.863546 | 6.16 | 5.863546 | 5.902666 | 5.764833 | 5.425433 | 0.150043 | 5.823031 | 5.696953 | 5.552815 | 0.208333 | 0.172411 | 0.171517 | 5.541284 | up | 5.823031 | 5.696953 | 0.126077 | 0.11249 | 0.013587 | 6.064919 | 5.464748 | 67.007364 | 5.83 | 5.763334 | 5.275417 | 5.211667 | 7.645 |
NVDA | 2007-06-07 | 6.035 | 6.125 | 5.996667 | 5.998333 | 5.502283 | 79,186,200 | 6.03875 | 5.950731 | 6.125 | 5.950731 | 5.947666 | 5.786083 | 5.446133 | 0.151582 | 5.85 | 5.719278 | 5.570286 | 0.128333 | 0.169263 | 0.167198 | 5.559239 | up | 5.85 | 5.719278 | 0.130723 | 0.116137 | 0.014586 | 6.089246 | 5.48292 | 63.27255 | 5.846667 | 5.763334 | 5.285834 | 5.165 | 7.783333 |
NVDA | 2007-06-08 | 5.948333 | 6.1 | 5.875 | 6.091667 | 5.587899 | 53,326,800 | 6.00375 | 5.994741 | 6.1 | 5.875 | 6.003333 | 5.817167 | 5.4706 | 0.147025 | 5.88718 | 5.746862 | 5.590732 | 0.225 | 0.173244 | 0.172978 | 5.559239 | up | 5.88718 | 5.746862 | 0.140318 | 0.120973 | 0.019345 | 6.111217 | 5.523116 | 66.186906 | 5.846667 | 5.763334 | 5.307917 | 5.165 | 7.75 |
NVDA | 2007-06-11 | 6.091667 | 6.15 | 6.058333 | 6.113333 | 5.607775 | 43,463,400 | 6.103333 | 5.999245 | 6.15 | 5.999245 | 6.057 | 5.83 | 5.4972 | 0.161175 | 5.921972 | 5.774008 | 5.611227 | 0.091667 | 0.167417 | 0.164847 | 5.609625 | up | 5.921972 | 5.774008 | 0.147964 | 0.126371 | 0.021593 | 6.152351 | 5.507649 | 66.844609 | 5.846667 | 5.763334 | 5.307917 | 5.165 | 7.608333 |
NVDA | 2007-06-12 | 6.081667 | 6.166667 | 6.046667 | 6.05 | 5.549678 | 52,677,000 | 6.08625 | 6.051289 | 6.166667 | 6.046667 | 6.063333 | 5.842583 | 5.522267 | 0.168242 | 5.941669 | 5.794452 | 5.628433 | 0.12 | 0.16403 | 0.160363 | 5.625579 | up | 5.941669 | 5.794452 | 0.147217 | 0.13054 | 0.016677 | 6.179067 | 5.506099 | 62.987725 | 5.9325 | 5.766667 | 5.325 | 5.165 | 7.6 |
NVDA | 2007-06-13 | 6.116667 | 6.196667 | 6.038333 | 6.195 | 5.682686 | 58,723,200 | 6.136667 | 6.06877 | 6.196667 | 6.038333 | 6.089667 | 5.865 | 5.550333 | 0.183927 | 5.980643 | 5.824122 | 5.650652 | 0.158334 | 0.163623 | 0.16016 | 5.637021 | up | 5.980643 | 5.824122 | 0.156521 | 0.135736 | 0.020784 | 6.232853 | 5.497147 | 67.597422 | 5.966667 | 5.781667 | 5.407917 | 5.218333 | 7.516667 |
NVDA | 2007-06-14 | 6.166667 | 6.328333 | 6.158333 | 6.305 | 5.78359 | 50,854,800 | 6.239583 | 6.102718 | 6.328333 | 6.102718 | 6.151 | 5.88925 | 5.580967 | 0.208069 | 6.030544 | 5.859743 | 5.676312 | 0.17 | 0.164079 | 0.161144 | 5.759902 | up | 6.030544 | 5.859743 | 0.170801 | 0.142749 | 0.028052 | 6.305389 | 5.473111 | 70.589909 | 6.0325 | 5.875 | 5.401667 | 5.218333 | 7.591667 |
NVDA | 2007-06-15 | 6.376667 | 6.641667 | 6.375 | 6.591667 | 6.046549 | 108,199,800 | 6.49625 | 6.171151 | 6.641667 | 6.171151 | 6.251 | 5.932667 | 5.617533 | 0.256569 | 6.116871 | 5.913959 | 5.712209 | 0.336667 | 0.176407 | 0.178696 | 5.972245 | up | 6.116871 | 5.913959 | 0.202911 | 0.154782 | 0.04813 | 6.445805 | 5.419529 | 76.643689 | 6.246667 | 6.031667 | 5.405416 | 5.218333 | 7.391667 |
NVDA | 2007-06-18 | 6.658333 | 6.681667 | 6.541667 | 6.595 | 6.049609 | 68,566,200 | 6.619167 | 6.333701 | 6.681667 | 6.333701 | 6.347333 | 5.970583 | 5.646433 | 0.294819 | 6.190429 | 5.964407 | 5.746828 | 0.14 | 0.173806 | 0.174826 | 6.087188 | up | 6.190429 | 5.964407 | 0.226022 | 0.16903 | 0.056992 | 6.56022 | 5.380946 | 76.703732 | 6.278334 | 6.090834 | 5.410833 | 5.218333 | 7.356667 |
NVDA | 2007-06-19 | 6.553333 | 6.651667 | 6.508333 | 6.636667 | 6.087828 | 49,195,200 | 6.5875 | 6.476434 | 6.651667 | 6.476434 | 6.464667 | 6.009667 | 5.678033 | 0.328569 | 6.259081 | 6.014204 | 5.781724 | 0.143334 | 0.17163 | 0.171677 | 6.087188 | up | 6.259081 | 6.014204 | 0.244877 | 0.184199 | 0.060678 | 6.666805 | 5.352528 | 77.483034 | 6.278334 | 6.090834 | 5.494167 | 5.293333 | 7.393333 |
NVDA | 2007-06-20 | 6.666667 | 6.7 | 6.598333 | 6.643333 | 6.093945 | 82,279,200 | 6.652083 | 6.531967 | 6.7 | 6.531967 | 6.554333 | 6.0475 | 5.7108 | 0.356073 | 6.318197 | 6.060806 | 5.815512 | 0.101667 | 0.166632 | 0.164676 | 6.155138 | up | 6.318197 | 6.060806 | 0.257391 | 0.198838 | 0.058553 | 6.759647 | 5.335353 | 77.612065 | 6.2875 | 6.1 | 5.5125 | 5.293333 | 7.375 |
NVDA | 2007-06-21 | 6.771667 | 7.221667 | 6.72 | 7.163333 | 6.570941 | 129,732,600 | 6.969167 | 6.592025 | 7.221667 | 6.592025 | 6.726 | 6.119167 | 5.755767 | 0.426154 | 6.448218 | 6.142475 | 5.868368 | 0.578334 | 0.19604 | 0.206042 | 6.352708 | up | 6.448218 | 6.142475 | 0.305743 | 0.220219 | 0.085524 | 6.971474 | 5.266859 | 84.887294 | 6.63 | 6.360834 | 5.5125 | 5.293333 | 7.581667 |
NVDA | 2007-06-22 | 7.166667 | 7.311667 | 7.058333 | 7.27 | 6.668786 | 88,261,800 | 7.201667 | 6.780596 | 7.311667 | 6.780596 | 6.861667 | 6.2065 | 5.800067 | 0.473919 | 6.574646 | 6.225995 | 5.923334 | 0.253334 | 0.200132 | 0.210771 | 6.552686 | up | 6.574646 | 6.225995 | 0.348651 | 0.245905 | 0.102746 | 7.154338 | 5.258661 | 85.899521 | 6.675 | 6.405834 | 5.5125 | 5.293333 | 7.626667 |
NVDA | 2007-06-25 | 7.066667 | 7.24 | 7.001667 | 7.078333 | 6.49297 | 81,970,200 | 7.096667 | 6.991131 | 7.24 | 6.991131 | 6.958333 | 6.279917 | 5.8397 | 0.490106 | 6.652136 | 6.289131 | 5.968628 | 0.268333 | 0.205003 | 0.216527 | 6.552686 | up | 6.652136 | 6.289131 | 0.363005 | 0.269325 | 0.09368 | 7.260128 | 5.299705 | 76.043538 | 6.675 | 6.405834 | 5.5125 | 5.293333 | 7.57 |
NVDA | 2007-06-26 | 7.06 | 7.08 | 6.733333 | 6.75 | 6.191791 | 86,848,200 | 6.905833 | 7.043899 | 7.08 | 6.733333 | 6.981 | 6.333917 | 5.8733 | 0.478734 | 6.667192 | 6.32327 | 5.99927 | 0.346667 | 0.215122 | 0.229541 | 6.552686 | up | 6.667192 | 6.32327 | 0.343922 | 0.284245 | 0.059678 | 7.291384 | 5.376449 | 62.759236 | 6.735 | 6.405834 | 5.5425 | 5.293333 | 7.536667 |
NVDA | 2007-06-27 | 6.75 | 6.94 | 6.716667 | 6.931667 | 6.358433 | 61,314,000 | 6.834584 | 6.974866 | 6.974866 | 6.716667 | 7.038667 | 6.396333 | 5.909567 | 0.470759 | 6.707881 | 6.368336 | 6.035835 | 0.223333 | 0.215709 | 0.22892 | 6.552686 | up | 6.707881 | 6.368336 | 0.339544 | 0.295305 | 0.04424 | 7.33785 | 5.454816 | 66.270273 | 6.843334 | 6.405834 | 5.606667 | 5.336667 | 7.09 |
NVDA | 2007-06-28 | 6.951667 | 7.073333 | 6.883333 | 6.998333 | 6.419587 | 59,753,400 | 6.976666 | 6.904725 | 7.073333 | 6.883333 | 7.005667 | 6.457583 | 5.9459 | 0.465092 | 6.752566 | 6.415003 | 6.07358 | 0.19 | 0.213872 | 0.225028 | 6.552686 | up | 6.752566 | 6.415003 | 0.337563 | 0.303756 | 0.033807 | 7.387768 | 5.527399 | 67.481863 | 6.91 | 6.405834 | 5.62625 | 5.336667 | 7.15 |
NVDA | 2007-06-29 | 7.045 | 7.046667 | 6.881667 | 6.885 | 6.315627 | 51,657,000 | 6.964584 | 6.940696 | 7.046667 | 6.881667 | 6.928667 | 6.511167 | 5.978533 | 0.448395 | 6.77294 | 6.449817 | 6.1054 | 0.165 | 0.210382 | 0.219026 | 6.552686 | up | 6.77294 | 6.449817 | 0.323123 | 0.30763 | 0.015493 | 7.407957 | 5.614376 | 63.317908 | 6.91 | 6.405834 | 5.68125 | 5.336667 | 7.263333 |
NVDA | 2007-07-02 | 6.983333 | 7.175 | 6.961667 | 7.171667 | 6.578586 | 56,385,000 | 7.072917 | 6.95264 | 7.175 | 6.95264 | 6.947333 | 6.5775 | 6.015667 | 0.442754 | 6.834283 | 6.503288 | 6.147214 | 0.29 | 0.216069 | 0.226123 | 6.552686 | up | 6.834283 | 6.503288 | 0.330995 | 0.312303 | 0.018692 | 7.463007 | 5.691992 | 68.596343 | 6.955 | 6.4225 | 5.65625 | 5.336667 | 7.598333 |
NVDA | 2007-07-03 | 7.166667 | 7.24 | 7.108333 | 7.183333 | 6.589286 | 23,877,000 | 7.174583 | 7.012778 | 7.24 | 7.012778 | 7.034 | 6.63575 | 6.054767 | 0.441951 | 6.887983 | 6.553661 | 6.187846 | 0.131667 | 0.21004 | 0.216677 | 6.552686 | up | 6.887983 | 6.553661 | 0.334321 | 0.316706 | 0.017615 | 7.519652 | 5.751848 | 68.793145 | 7.014167 | 6.4225 | 5.678333 | 5.336667 | 7.688333 |
NVDA | 2007-07-05 | 7.185 | 7.283333 | 7.15 | 7.26 | 6.659614 | 37,329,000 | 7.219583 | 7.093681 | 7.283333 | 7.093681 | 7.099667 | 6.695583 | 6.091467 | 0.44138 | 6.945216 | 6.605983 | 6.229892 | 0.133333 | 0.204561 | 0.208343 | 6.591638 | up | 6.945216 | 6.605983 | 0.339234 | 0.321212 | 0.018022 | 7.578344 | 5.812822 | 70.118474 | 7.014167 | 6.4225 | 5.678333 | 5.345834 | 7.331667 |
NVDA | 2007-07-06 | 7.25 | 7.323333 | 7.236667 | 7.295 | 6.69172 | 28,272,000 | 7.27625 | 7.156632 | 7.323333 | 7.156632 | 7.159 | 6.760417 | 6.127 | 0.42862 | 6.999029 | 6.657021 | 6.271661 | 0.086666 | 0.19614 | 0.196175 | 6.691474 | up | 6.999029 | 6.657021 | 0.342008 | 0.325371 | 0.016637 | 7.617657 | 5.903176 | 70.729622 | 7.02 | 6.510833 | 5.695417 | 5.345834 | 7.251667 |
NVDA | 2007-07-09 | 7.321667 | 7.541667 | 7.32 | 7.506667 | 6.885881 | 53,678,400 | 7.4225 | 7.216441 | 7.541667 | 7.216441 | 7.283333 | 6.831167 | 6.1654 | 0.429206 | 7.077127 | 6.719958 | 6.320092 | 0.246667 | 0.199749 | 0.201224 | 6.82716 | up | 7.077127 | 6.719958 | 0.357169 | 0.331731 | 0.025439 | 7.68958 | 5.972754 | 74.170221 | 7.129167 | 6.639167 | 5.716667 | 5.3525 | 7.533333 |
NVDA | 2007-07-10 | 7.468333 | 7.625 | 7.388333 | 7.58 | 6.953151 | 55,265,400 | 7.515417 | 7.319471 | 7.625 | 7.319471 | 7.365 | 6.9045 | 6.206767 | 0.425383 | 7.154492 | 6.783665 | 6.3695 | 0.236667 | 0.202386 | 0.204769 | 6.89236 | up | 7.154492 | 6.783665 | 0.370828 | 0.33955 | 0.031278 | 7.755265 | 6.053735 | 75.255437 | 7.170834 | 6.680834 | 5.716667 | 5.3525 | 7.215 |
NVDA | 2007-07-11 | 7.578333 | 7.63 | 7.441667 | 7.546667 | 6.922573 | 58,261,200 | 7.549167 | 7.417444 | 7.63 | 7.417444 | 7.437667 | 6.979333 | 6.248067 | 0.397907 | 7.214827 | 6.840183 | 6.415664 | 0.188333 | 0.201382 | 0.203125 | 6.926458 | up | 7.214827 | 6.840183 | 0.374644 | 0.346569 | 0.028075 | 7.775147 | 6.18352 | 73.738904 | 7.255834 | 6.740834 | 5.701667 | 5.3525 | 7.095 |
NVDA | 2007-07-12 | 7.6 | 7.7 | 7.546667 | 7.691667 | 7.055582 | 43,873,200 | 7.634584 | 7.483305 | 7.7 | 7.483305 | 7.524 | 7.054167 | 6.2911 | 0.383097 | 7.288187 | 6.903256 | 6.465703 | 0.153333 | 0.19795 | 0.198146 | 7.028896 | up | 7.288187 | 6.903256 | 0.384931 | 0.354241 | 0.03069 | 7.820361 | 6.287973 | 76.004213 | 7.290834 | 6.7875 | 5.730833 | 5.366667 | 7.513333 |
NVDA | 2007-07-13 | 7.67 | 7.761667 | 7.636667 | 7.645 | 7.012776 | 37,263,000 | 7.678334 | 7.558944 | 7.761667 | 7.558944 | 7.594 | 7.121167 | 6.3345 | 0.361762 | 7.343081 | 6.9582 | 6.51195 | 0.125 | 0.192739 | 0.190831 | 7.126673 | up | 7.343081 | 6.9582 | 0.384881 | 0.360369 | 0.024512 | 7.84469 | 6.397644 | 73.797811 | 7.361667 | 6.818334 | 5.796667 | 5.4325 | 7.483333 |
NVDA | 2007-07-16 | 7.651667 | 7.815 | 7.65 | 7.783333 | 7.139668 | 54,171,000 | 7.725 | 7.618639 | 7.815 | 7.618639 | 7.649333 | 7.18075 | 6.3786 | 0.368042 | 7.410812 | 7.019321 | 6.561808 | 0.17 | 0.191115 | 0.188748 | 7.166255 | up | 7.410812 | 7.019321 | 0.391491 | 0.366594 | 0.024898 | 7.916835 | 6.444665 | 76.020074 | 7.461667 | 6.845 | 5.805 | 5.4325 | 7.888333 |
NVDA | 2007-07-17 | 7.815 | 7.971667 | 7.743333 | 7.75 | 7.109092 | 64,381,200 | 7.82 | 7.671819 | 7.971667 | 7.671819 | 7.683333 | 7.2385 | 6.421233 | 0.361858 | 7.462995 | 7.073445 | 6.608404 | 0.228334 | 0.193774 | 0.192707 | 7.27938 | up | 7.462995 | 7.073445 | 0.38955 | 0.371185 | 0.018365 | 7.962217 | 6.514783 | 74.383012 | 7.560834 | 7.005 | 5.805 | 5.4325 | 8.068333 |
NVDA | 2007-07-18 | 7.638333 | 7.661667 | 7.458333 | 7.608333 | 6.97914 | 55,065,600 | 7.591667 | 7.74591 | 7.74591 | 7.458333 | 7.695667 | 7.287083 | 6.463267 | 0.341456 | 7.485355 | 7.113067 | 6.647617 | 0.291667 | 0.200766 | 0.202603 | 7.27938 | up | 7.485355 | 7.113067 | 0.372288 | 0.371405 | 0.000883 | 7.969996 | 6.604171 | 67.70935 | 7.604167 | 7.005 | 5.805 | 5.4325 | 8 |
NVDA | 2007-07-19 | 7.716667 | 7.755 | 7.546667 | 7.6 | 6.971497 | 40,737,600 | 7.654583 | 7.668788 | 7.755 | 7.546667 | 7.677333 | 7.334917 | 6.5043 | 0.312292 | 7.502992 | 7.149136 | 6.684965 | 0.208333 | 0.201306 | 0.203176 | 7.27938 | up | 7.502992 | 7.149136 | 0.353857 | 0.367896 | -0.014039 | 7.9595 | 6.710333 | 67.326705 | 7.645834 | 7.005 | 5.849584 | 5.435834 | 8.041667 |
NVDA | 2007-07-20 | 7.65 | 7.676667 | 7.48 | 7.516667 | 6.895057 | 50,565,000 | 7.580834 | 7.661686 | 7.676667 | 7.48 | 7.651667 | 7.352583 | 6.543167 | 0.312068 | 7.505096 | 7.17636 | 6.717581 | 0.196667 | 0.200975 | 0.202525 | 7.27938 | up | 7.505096 | 7.17636 | 0.328736 | 0.360064 | -0.031328 | 7.97672 | 6.728447 | 63.464145 | 7.68 | 7.065 | 5.874167 | 5.455 | 8.223333 |
NVDA | 2007-07-23 | 7.49 | 7.746667 | 7.473333 | 7.591667 | 6.963854 | 36,047,400 | 7.575417 | 7.62126 | 7.746667 | 7.473333 | 7.613333 | 7.368667 | 6.5856 | 0.315854 | 7.518415 | 7.207124 | 6.751859 | 0.273334 | 0.206144 | 0.209606 | 7.27938 | up | 7.518415 | 7.207124 | 0.311291 | 0.350309 | -0.039018 | 8.000375 | 6.736958 | 65.388719 | 7.706667 | 7.173334 | 5.95375 | 5.520833 | 7.721667 |
NVDA | 2007-07-24 | 7.561667 | 7.625 | 7.345 | 7.391667 | 6.780391 | 45,756,000 | 7.480833 | 7.598338 | 7.625 | 7.345 | 7.541667 | 7.384333 | 6.6163 | 0.308378 | 7.498915 | 7.220794 | 6.776949 | 0.28 | 0.211419 | 0.216645 | 7.27938 | up | 7.498915 | 7.220794 | 0.278121 | 0.335872 | -0.05775 | 8.001089 | 6.767578 | 56.796758 | 7.658333 | 7.24 | 6.139167 | 5.685 | 8.16 |
NVDA | 2007-07-25 | 7.393333 | 7.498333 | 7.186667 | 7.356667 | 6.748287 | 43,719,600 | 7.35875 | 7.539586 | 7.539586 | 7.186667 | 7.491334 | 7.414667 | 6.647467 | 0.270168 | 7.477031 | 7.230858 | 6.799683 | 0.311666 | 0.21858 | 0.226147 | 7.27938 | up | 7.477031 | 7.230858 | 0.246172 | 0.317932 | -0.071759 | 7.955003 | 6.87433 | 55.424259 | 7.579167 | 7.24 | 6.184584 | 5.715834 | 8.113333 |
NVDA | 2007-07-26 | 7.278333 | 7.496667 | 7.18 | 7.393333 | 6.781921 | 71,026,800 | 7.337083 | 7.449168 | 7.496667 | 7.18 | 7.45 | 7.43775 | 6.6804 | 0.245307 | 7.464154 | 7.242894 | 6.822964 | 0.316667 | 0.225586 | 0.235199 | 7.27938 | up | 7.464154 | 7.242894 | 0.221261 | 0.298598 | -0.077337 | 7.928364 | 6.947136 | 56.607262 | 7.575834 | 7.285 | 6.184584 | 5.7325 | 8.526667 |
NVDA | 2007-07-27 | 7.375 | 7.715 | 7.371667 | 7.375 | 6.765105 | 61,548,000 | 7.459167 | 7.393126 | 7.715 | 7.371667 | 7.421667 | 7.456583 | 6.7115 | 0.223264 | 7.450438 | 7.252679 | 6.844612 | 0.343333 | 0.233996 | 0.246013 | 7.27938 | up | 7.450438 | 7.252679 | 0.197759 | 0.27843 | -0.080671 | 7.903112 | 7.010055 | 55.809723 | 7.575834 | 7.344167 | 6.19375 | 5.778334 | 8.79 |
NVDA | 2007-07-30 | 7.401667 | 7.593333 | 7.4 | 7.581667 | 6.95468 | 53,815,800 | 7.494167 | 7.426146 | 7.593333 | 7.4 | 7.419667 | 7.491417 | 6.748667 | 0.179438 | 7.470627 | 7.277049 | 6.873516 | 0.218333 | 0.232877 | 0.243245 | 7.27938 | up | 7.470627 | 7.277049 | 0.193579 | 0.26146 | -0.067881 | 7.850293 | 7.132541 | 62.264129 | 7.4675 | 7.344167 | 6.495417 | 6.039167 | 8.723333 |
NVDA | 2007-07-31 | 7.881667 | 7.988333 | 7.616667 | 7.626667 | 6.995957 | 71,149,200 | 7.778334 | 7.460156 | 7.988333 | 7.460156 | 7.466667 | 7.514167 | 6.784467 | 0.16503 | 7.494633 | 7.302946 | 6.903052 | 0.406666 | 0.245291 | 0.259587 | 7.27938 | up | 7.494633 | 7.302946 | 0.191687 | 0.247505 | -0.055818 | 7.844227 | 7.184106 | 63.513768 | 7.584167 | 7.3525 | 6.540417 | 6.084167 | 8.761667 |
NVDA | 2007-08-01 | 7.516667 | 7.701667 | 7.216667 | 7.57 | 6.943978 | 70,582,800 | 7.50125 | 7.619245 | 7.701667 | 7.216667 | 7.509333 | 7.5335 | 6.818767 | 0.145757 | 7.506228 | 7.322728 | 6.929207 | 0.485 | 0.262413 | 0.282128 | 7.27938 | up | 7.506228 | 7.322728 | 0.1835 | 0.234704 | -0.051204 | 7.825013 | 7.241987 | 60.784023 | 7.584167 | 7.3525 | 6.540417 | 6.084167 | 8.441667 |
NVDA | 2007-08-02 | 7.656667 | 7.663333 | 7.435 | 7.536667 | 6.913401 | 46,860,600 | 7.572917 | 7.560248 | 7.663333 | 7.435 | 7.538 | 7.547333 | 6.851767 | 0.130794 | 7.510911 | 7.338575 | 6.953029 | 0.228333 | 0.259979 | 0.276749 | 7.27938 | up | 7.510911 | 7.338575 | 0.172336 | 0.22223 | -0.049895 | 7.808922 | 7.285745 | 59.172982 | 7.584167 | 7.3525 | 6.570417 | 6.144167 | 8.465 |
NVDA | 2007-08-03 | 7.511667 | 7.566667 | 7.086667 | 7.09 | 6.503674 | 62,341,200 | 7.31375 | 7.566582 | 7.566667 | 7.086667 | 7.481 | 7.537083 | 6.878967 | 0.157014 | 7.446156 | 7.320162 | 6.9584 | 0.48 | 0.275695 | 0.297074 | 8.020942 | down | 7.446156 | 7.320162 | 0.125993 | 0.202983 | -0.07699 | 7.851112 | 7.223055 | 42.801986 | 7.5375 | 7.435 | 6.624584 | 6.158334 | 8.645 |
NVDA | 2007-08-06 | 7.15 | 7.203333 | 6.95 | 7.15 | 6.55871 | 52,472,400 | 7.113333 | 7.440166 | 7.440166 | 6.95 | 7.394667 | 7.51925 | 6.9115 | 0.179321 | 7.400593 | 7.307558 | 6.965914 | 0.253333 | 0.274097 | 0.2927 | 7.954766 | down | 7.400593 | 7.307558 | 0.093035 | 0.180993 | -0.087958 | 7.877892 | 7.160608 | 45.003097 | 7.469167 | 7.435 | 6.657917 | 6.1975 | 8.305 |
NVDA | 2007-08-07 | 7.15 | 7.381667 | 7.055 | 7.263333 | 6.662671 | 56,576,400 | 7.2125 | 7.27675 | 7.381667 | 7.055 | 7.322 | 7.503417 | 6.944567 | 0.18747 | 7.379476 | 7.304282 | 6.977577 | 0.326667 | 0.277852 | 0.296096 | 7.954766 | down | 7.379476 | 7.304282 | 0.075194 | 0.159834 | -0.084639 | 7.878356 | 7.128477 | 48.995713 | 7.469167 | 7.469167 | 6.657917 | 6.1975 | 8.3075 |
NVDA | 2007-08-08 | 7.395 | 7.825 | 7.338333 | 7.598333 | 6.969967 | 66,074,400 | 7.539166 | 7.244625 | 7.825 | 7.244625 | 7.327667 | 7.506 | 6.983133 | 0.18845 | 7.413146 | 7.326063 | 7.001921 | 0.561667 | 0.298125 | 0.322653 | 7.954766 | down | 7.413146 | 7.326063 | 0.087083 | 0.145283 | -0.0582 | 7.882901 | 7.129099 | 58.570015 | 7.469167 | 7.469167 | 6.68875 | 6.218334 | 8.0625 |
NVDA | 2007-08-09 | 7.65 | 7.9 | 7.475 | 7.688333 | 7.052526 | 125,183,400 | 7.678333 | 7.391896 | 7.9 | 7.391896 | 7.358 | 7.505833 | 7.023233 | 0.188279 | 7.455483 | 7.352898 | 7.028839 | 0.425 | 0.307187 | 0.332888 | 7.954766 | down | 7.455483 | 7.352898 | 0.102585 | 0.136744 | -0.034159 | 7.882391 | 7.129275 | 60.704186 | 7.469167 | 7.469167 | 6.718334 | 6.2625 | 8.045 |
NVDA | 2007-08-10 | 7.058333 | 7.381667 | 6.898333 | 7.331667 | 6.725354 | 114,101,400 | 7.1675 | 7.535114 | 7.535114 | 6.898333 | 7.406333 | 7.490167 | 7.0544 | 0.189124 | 7.436434 | 7.351326 | 7.040714 | 0.79 | 0.341674 | 0.378599 | 7.954766 | down | 7.436434 | 7.351326 | 0.085109 | 0.126417 | -0.041308 | 7.868414 | 7.111919 | 49.763818 | 7.443333 | 7.443333 | 6.718334 | 6.2625 | 8.75 |
NVDA | 2007-08-13 | 7.39 | 7.44 | 7.1 | 7.251667 | 6.651969 | 70,041,000 | 7.295417 | 7.351307 | 7.44 | 7.1 | 7.426667 | 7.463583 | 7.083167 | 0.183014 | 7.408009 | 7.343943 | 7.048987 | 0.34 | 0.341554 | 0.374739 | 7.954766 | down | 7.408009 | 7.343943 | 0.064065 | 0.113946 | -0.049881 | 7.829612 | 7.097555 | 47.687788 | 7.399167 | 7.443333 | 6.765417 | 6.3025 | 8.59 |
NVDA | 2007-08-14 | 7.301667 | 7.65 | 7.28 | 7.533333 | 6.910344 | 109,217,400 | 7.44125 | 7.323362 | 7.65 | 7.28 | 7.480667 | 7.45275 | 7.116933 | 0.171199 | 7.427289 | 7.357972 | 7.067981 | 0.398333 | 0.34561 | 0.377099 | 7.954766 | down | 7.427289 | 7.357972 | 0.069317 | 0.105021 | -0.035704 | 7.795148 | 7.110352 | 54.832361 | 7.399167 | 7.443333 | 6.884167 | 6.454167 | 8.54 |
NVDA | 2007-08-15 | 7.493333 | 7.6 | 7.205 | 7.215 | 6.618335 | 69,514,200 | 7.378333 | 7.382306 | 7.6 | 7.205 | 7.404 | 7.433083 | 7.140867 | 0.174937 | 7.394629 | 7.347382 | 7.073746 | 0.395 | 0.349138 | 0.378889 | 7.954766 | down | 7.394629 | 7.347382 | 0.047248 | 0.093466 | -0.046218 | 7.782958 | 7.083209 | 47.016831 | 7.399167 | 7.443333 | 6.925834 | 6.495834 | 8.6225 |
NVDA | 2007-08-16 | 7.143333 | 7.195 | 6.75 | 7.095 | 6.508258 | 78,003,000 | 7.045833 | 7.38032 | 7.38032 | 6.75 | 7.285333 | 7.407833 | 7.1615 | 0.185691 | 7.348533 | 7.328687 | 7.07458 | 0.465 | 0.357414 | 0.3875 | 7.954766 | down | 7.348533 | 7.328687 | 0.019846 | 0.078742 | -0.058896 | 7.779216 | 7.03645 | 44.445077 | 7.325 | 7.369167 | 6.998333 | 6.498333 | 8.8425 |
NVDA | 2007-08-17 | 7.291667 | 7.52 | 7.065 | 7.513333 | 6.891997 | 72,871,200 | 7.3475 | 7.213076 | 7.52 | 7.065 | 7.321667 | 7.407667 | 7.1918 | 0.18559 | 7.373886 | 7.342364 | 7.091786 | 0.455 | 0.364384 | 0.39425 | 7.954766 | down | 7.373886 | 7.342364 | 0.031522 | 0.069298 | -0.037776 | 7.778847 | 7.036487 | 53.909842 | 7.325 | 7.369167 | 7.039167 | 6.533334 | 8.955 |
NVDA | 2007-08-20 | 7.518333 | 7.6 | 7.391667 | 7.483333 | 6.864478 | 51,968,400 | 7.498333 | 7.280288 | 7.6 | 7.280288 | 7.368 | 7.40225 | 7.219633 | 0.181472 | 7.390724 | 7.352806 | 7.107141 | 0.208333 | 0.353238 | 0.375658 | 7.954766 | down | 7.390724 | 7.352806 | 0.037918 | 0.063022 | -0.025104 | 7.765195 | 7.039305 | 53.209738 | 7.325 | 7.369167 | 7.09 | 6.564167 | 9.1675 |
NVDA | 2007-08-21 | 7.528333 | 7.948333 | 7.416667 | 7.888333 | 7.235986 | 71,533,800 | 7.695416 | 7.389311 | 7.948333 | 7.389311 | 7.439 | 7.427083 | 7.255133 | 0.211454 | 7.46728 | 7.392475 | 7.137776 | 0.531666 | 0.365983 | 0.391259 | 7.954766 | down | 7.46728 | 7.392475 | 0.074804 | 0.065378 | 0.009426 | 7.849991 | 7.004175 | 60.640916 | 7.349167 | 7.369167 | 7.153333 | 6.590834 | 9.195 |
NVDA | 2007-08-22 | 8.088333 | 8.115 | 7.925 | 8.068333 | 7.401099 | 56,615,400 | 8.049167 | 7.542364 | 8.115 | 7.542364 | 7.609666 | 7.462667 | 7.2955 | 0.254482 | 7.559749 | 7.442539 | 7.174268 | 0.226667 | 0.356031 | 0.3748 | 6.8956 | up | 7.559749 | 7.442539 | 0.117211 | 0.075745 | 0.041466 | 7.971631 | 6.953702 | 63.421465 | 7.4325 | 7.4325 | 7.282917 | 6.669167 | 9.06 |
NVDA | 2007-08-23 | 8.106667 | 8.201667 | 7.965 | 8 | 7.338418 | 66,798,600 | 8.068334 | 7.795765 | 8.201667 | 7.795765 | 7.790666 | 7.493 | 7.3316 | 0.280599 | 7.62748 | 7.483832 | 7.20665 | 0.236667 | 0.347505 | 0.360987 | 7.000374 | up | 7.62748 | 7.483832 | 0.143648 | 0.089326 | 0.054323 | 8.054198 | 6.931802 | 61.641141 | 7.475834 | 7.475834 | 7.304584 | 6.669167 | 9.4425 |
NVDA | 2007-08-24 | 7.976667 | 8.056667 | 7.918333 | 8.041667 | 7.376638 | 36,164,400 | 7.998334 | 7.932049 | 8.056667 | 7.918333 | 7.896333 | 7.526333 | 7.366333 | 0.30443 | 7.691201 | 7.525153 | 7.239396 | 0.138334 | 0.332565 | 0.338721 | 7.000374 | up | 7.691201 | 7.525153 | 0.166048 | 0.10467 | 0.061378 | 8.135192 | 6.917474 | 62.335433 | 7.475834 | 7.475834 | 7.325417 | 6.669167 | 9.3525 |
NVDA | 2007-08-27 | 8.041667 | 8.308333 | 8.005 | 8.223333 | 7.543283 | 63,594,600 | 8.144583 | 7.965191 | 8.308333 | 7.965191 | 8.044333 | 7.558417 | 7.398967 | 0.342055 | 7.773068 | 7.57687 | 7.277981 | 0.303333 | 0.330477 | 0.335182 | 7.151119 | up | 7.773068 | 7.57687 | 0.196197 | 0.122976 | 0.073222 | 8.242526 | 6.874307 | 65.285635 | 7.529167 | 7.529167 | 7.3725 | 6.669167 | 8.955 |
NVDA | 2007-08-28 | 8.25 | 8.283333 | 7.703333 | 7.721667 | 7.083102 | 56,002,200 | 7.989583 | 8.054887 | 8.283333 | 7.703333 | 8.011 | 7.563167 | 7.4215 | 0.343708 | 7.76516 | 7.587596 | 7.295381 | 0.58 | 0.3483 | 0.359664 | 7.151119 | up | 7.76516 | 7.587596 | 0.177564 | 0.133893 | 0.043671 | 8.250583 | 6.87575 | 52.951177 | 7.529167 | 7.529167 | 7.44 | 6.696667 | 8.995 |
NVDA | 2007-08-29 | 7.883333 | 8.17 | 7.866667 | 8.16 | 7.485185 | 53,856,000 | 8.02 | 8.022235 | 8.17 | 7.866667 | 8.029333 | 7.592667 | 7.451967 | 0.368734 | 7.825905 | 7.629996 | 7.329287 | 0.448333 | 0.355445 | 0.368531 | 7.151119 | up | 7.825905 | 7.629996 | 0.195908 | 0.146296 | 0.049612 | 8.330134 | 6.855199 | 60.052874 | 7.686666 | 7.529167 | 7.449167 | 6.696667 | 9.2325 |
NVDA | 2007-08-30 | 8.081667 | 8.315 | 8.078333 | 8.113333 | 7.442379 | 46,566,000 | 8.147083 | 8.021118 | 8.315 | 8.021118 | 8.052 | 7.6215 | 7.481367 | 0.386255 | 7.870124 | 7.665799 | 7.360034 | 0.236667 | 0.346961 | 0.355345 | 7.151119 | up | 7.870124 | 7.665799 | 0.204325 | 0.157902 | 0.046423 | 8.394009 | 6.848991 | 59.031263 | 7.853334 | 7.5325 | 7.409584 | 6.735834 | 9.3825 |
NVDA | 2007-08-31 | 8.283333 | 8.558333 | 8.238333 | 8.526667 | 7.82153 | 72,083,400 | 8.401667 | 8.0841 | 8.558333 | 8.0841 | 8.149 | 7.693333 | 7.508633 | 0.414748 | 7.971131 | 7.729567 | 7.405785 | 0.445 | 0.353964 | 0.36431 | 7.305402 | up | 7.971131 | 7.729567 | 0.241564 | 0.174634 | 0.066929 | 8.522828 | 6.863838 | 64.750985 | 7.9875 | 7.654167 | 7.430417 | 6.735834 | 9.2175 |
NVDA | 2007-09-04 | 8.565 | 8.826667 | 8.431667 | 8.79 | 8.063089 | 68,326,800 | 8.653333 | 8.242883 | 8.826667 | 8.242883 | 8.262333 | 7.775333 | 7.539033 | 0.461193 | 8.097111 | 7.808118 | 7.460068 | 0.395 | 0.356895 | 0.367379 | 7.527029 | up | 8.097111 | 7.808118 | 0.288993 | 0.197506 | 0.091487 | 8.697719 | 6.852947 | 67.832269 | 8.265 | 7.788334 | 7.46 | 6.735834 | 9.2275 |
NVDA | 2007-09-05 | 8.751667 | 9 | 8.716667 | 8.723333 | 8.001931 | 65,627,400 | 8.797917 | 8.448108 | 9 | 8.448108 | 8.462667 | 7.848333 | 7.571933 | 0.490502 | 8.193453 | 7.875911 | 7.509607 | 0.283333 | 0.35164 | 0.358975 | 7.78141 | up | 8.193453 | 7.875911 | 0.317541 | 0.221513 | 0.096028 | 8.829338 | 6.867328 | 66.253268 | 8.351667 | 7.875 | 7.405834 | 6.735834 | 8.8175 |
NVDA | 2007-09-06 | 8.831667 | 8.911667 | 8.725 | 8.761667 | 8.037099 | 42,549,600 | 8.8075 | 8.623013 | 8.911667 | 8.623013 | 8.583 | 7.9065 | 7.612167 | 0.526921 | 8.28087 | 7.941523 | 7.558708 | 0.188334 | 0.339976 | 0.341911 | 7.792602 | up | 8.28087 | 7.941523 | 0.339347 | 0.24508 | 0.094267 | 8.960342 | 6.852658 | 66.732803 | 8.351667 | 7.875 | 7.468333 | 6.744167 | 9.0325 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.