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 | 2007-09-07 | 8.518333 | 8.606667 | 8.278333 | 8.441667 | 7.743557 | 60,230,400 | 8.46125 | 8.715256 | 8.715256 | 8.278333 | 8.648667 | 7.944167 | 7.642367 | 0.537328 | 8.305608 | 7.978571 | 7.593334 | 0.483334 | 0.350215 | 0.356053 | 7.792602 | up | 8.305608 | 7.978571 | 0.327038 | 0.261472 | 0.065566 | 9.018822 | 6.869511 | 59.173741 | 8.351667 | 7.875 | 7.468333 | 6.744167 | 9.0975 |
NVDA | 2007-09-10 | 8.625 | 8.775 | 8.395 | 8.465 | 7.764962 | 87,211,200 | 8.565 | 8.588253 | 8.775 | 8.395 | 8.636333 | 8.000833 | 7.6717 | 0.529031 | 8.33013 | 8.014602 | 7.627517 | 0.38 | 0.352343 | 0.358448 | 7.792602 | up | 8.33013 | 8.014602 | 0.315528 | 0.272283 | 0.043245 | 9.058894 | 6.942772 | 59.533679 | 8.351667 | 7.875 | 7.468333 | 6.744167 | 9.18 |
NVDA | 2007-09-11 | 8.5675 | 8.71 | 8.4775 | 8.645 | 7.930077 | 40,542,400 | 8.6 | 8.576627 | 8.71 | 8.4775 | 8.607333 | 8.0705 | 7.7069 | 0.516783 | 8.378572 | 8.061298 | 7.667418 | 0.245 | 0.344676 | 0.347103 | 7.792602 | up | 8.378572 | 8.061298 | 0.317273 | 0.281281 | 0.035992 | 9.104065 | 7.036934 | 62.295335 | 8.433334 | 7.875 | 7.48625 | 6.744167 | 9.885 |
NVDA | 2007-09-12 | 8.7375 | 8.78 | 8.22 | 8.305 | 7.618194 | 55,445,200 | 8.510625 | 8.588313 | 8.78 | 8.22 | 8.523667 | 8.109083 | 7.729567 | 0.503195 | 8.367253 | 8.07935 | 7.692421 | 0.56 | 0.360056 | 0.368393 | 7.792602 | up | 8.367253 | 8.07935 | 0.287902 | 0.282605 | 0.005297 | 9.115473 | 7.102694 | 54.701422 | 8.539167 | 7.875 | 7.452083 | 6.744167 | 9.8775 |
NVDA | 2007-09-13 | 8.4625 | 8.4725 | 8.2475 | 8.3075 | 7.620487 | 45,286,400 | 8.3725 | 8.549469 | 8.549469 | 8.2475 | 8.432833 | 8.163708 | 7.75205 | 0.458326 | 8.35806 | 8.09625 | 7.716542 | 0.225 | 0.350409 | 0.354053 | 7.792602 | up | 8.35806 | 8.09625 | 0.26181 | 0.278446 | -0.016636 | 9.080361 | 7.247055 | 54.745106 | 8.61 | 7.875 | 7.469167 | 6.744167 | 9.3475 |
NVDA | 2007-09-14 | 8.225 | 8.235 | 8.0375 | 8.0625 | 7.395749 | 48,730,800 | 8.14 | 8.460985 | 8.460985 | 8.0375 | 8.357 | 8.212083 | 7.7681 | 0.384742 | 8.312589 | 8.09375 | 7.730109 | 0.27 | 0.344666 | 0.345648 | 7.792602 | up | 8.312589 | 8.09375 | 0.218839 | 0.266525 | -0.047686 | 8.981567 | 7.442599 | 49.68803 | 8.51875 | 7.875 | 7.469167 | 6.760833 | 9.79 |
NVDA | 2007-09-17 | 8.075 | 8.16 | 7.9575 | 8.045 | 7.379695 | 37,482,800 | 8.059375 | 8.300492 | 8.300492 | 7.9575 | 8.273 | 8.238667 | 7.7831 | 0.350791 | 8.271422 | 8.090139 | 7.742458 | 0.2025 | 0.334511 | 0.331333 | 7.792602 | up | 8.271422 | 8.090139 | 0.181283 | 0.249476 | -0.068194 | 8.940249 | 7.537084 | 49.33745 | 8.47875 | 7.875 | 7.469167 | 6.760833 | 9.8375 |
NVDA | 2007-09-18 | 8.13 | 8.875 | 8.1175 | 8.75 | 8.026396 | 84,474,000 | 8.468125 | 8.179934 | 8.875 | 8.1175 | 8.294 | 8.302 | 7.807967 | 0.320258 | 8.345049 | 8.139018 | 7.781969 | 0.83 | 0.369903 | 0.3812 | 7.792602 | up | 8.345049 | 8.139018 | 0.206031 | 0.240787 | -0.034756 | 8.942517 | 7.661483 | 61.210988 | 8.434583 | 7.875 | 7.443333 | 6.760833 | 9.505 |
NVDA | 2007-09-19 | 8.83 | 9 | 8.505 | 8.59 | 7.879626 | 52,136,000 | 8.73125 | 8.324029 | 9 | 8.324029 | 8.351 | 8.337083 | 7.828167 | 0.310852 | 8.382734 | 8.172424 | 7.813656 | 0.495 | 0.378838 | 0.39258 | 7.792602 | up | 8.382734 | 8.172424 | 0.21031 | 0.234692 | -0.024382 | 8.958787 | 7.715379 | 57.894735 | 8.47875 | 7.875 | 7.42125 | 6.843333 | 8.675 |
NVDA | 2007-09-20 | 8.595 | 8.6875 | 8.445 | 8.54 | 7.83376 | 32,417,200 | 8.566875 | 8.52764 | 8.6875 | 8.445 | 8.3975 | 8.360667 | 7.848033 | 0.307261 | 8.406929 | 8.199652 | 7.842141 | 0.2425 | 0.3691 | 0.377572 | 7.792602 | up | 8.406929 | 8.199652 | 0.207277 | 0.229209 | -0.021932 | 8.975188 | 7.746145 | 56.858054 | 8.47875 | 7.875 | 7.42125 | 6.8625 | 8.6 |
NVDA | 2007-09-21 | 8.625 | 8.75 | 8.54 | 8.6225 | 7.909437 | 45,753,200 | 8.634375 | 8.547257 | 8.75 | 8.54 | 8.5095 | 8.391792 | 7.86665 | 0.300252 | 8.440093 | 8.230974 | 7.872743 | 0.21 | 0.357736 | 0.360815 | 7.792602 | up | 8.440093 | 8.230974 | 0.20912 | 0.225191 | -0.016071 | 8.992296 | 7.791287 | 58.18842 | 8.47875 | 7.875 | 7.42125 | 6.8625 | 8.3975 |
NVDA | 2007-09-24 | 8.675 | 8.975 | 8.6125 | 8.8425 | 8.111243 | 45,636,000 | 8.77625 | 8.590816 | 8.975 | 8.590816 | 8.669 | 8.431833 | 7.8906 | 0.304472 | 8.502002 | 8.276272 | 7.910773 | 0.3625 | 0.358076 | 0.360983 | 7.792602 | up | 8.502002 | 8.276272 | 0.22573 | 0.225299 | 0.000431 | 9.040777 | 7.822889 | 61.589917 | 8.47875 | 8.0325 | 7.347083 | 6.92 | 8.705 |
NVDA | 2007-09-25 | 8.79 | 8.9925 | 8.765 | 8.955 | 8.214441 | 36,074,800 | 8.875625 | 8.683533 | 8.9925 | 8.683533 | 8.71 | 8.468417 | 7.914033 | 0.321577 | 8.571694 | 8.326548 | 7.951723 | 0.2275 | 0.348749 | 0.347635 | 7.835845 | up | 8.571694 | 8.326548 | 0.245146 | 0.229268 | 0.015878 | 9.111571 | 7.825263 | 63.23694 | 8.47875 | 8.195833 | 7.347083 | 6.931667 | 8.845 |
NVDA | 2007-09-26 | 9 | 9.1875 | 8.9775 | 9.1675 | 8.409364 | 51,803,200 | 9.083125 | 8.779579 | 9.1875 | 8.779579 | 8.8255 | 8.540708 | 7.942383 | 0.307056 | 8.663357 | 8.388841 | 7.9994 | 0.2325 | 0.340446 | 0.336121 | 8.074136 | up | 8.663357 | 8.388841 | 0.274516 | 0.238318 | 0.036198 | 9.154821 | 7.926596 | 66.186366 | 8.5725 | 8.302084 | 7.347083 | 6.931667 | 8.845 |
NVDA | 2007-09-27 | 9.255 | 9.3 | 9.0975 | 9.195 | 8.434594 | 37,828,000 | 9.211875 | 8.931352 | 9.3 | 8.931352 | 8.9565 | 8.592458 | 7.974117 | 0.32614 | 8.745148 | 8.448556 | 8.046286 | 0.2025 | 0.330592 | 0.322759 | 8.230472 | up | 8.745148 | 8.448556 | 0.296591 | 0.249972 | 0.046619 | 9.244739 | 7.940178 | 66.560258 | 8.62875 | 8.501667 | 7.359167 | 6.931667 | 9.185 |
NVDA | 2007-09-28 | 9.25 | 9.2825 | 9.04 | 9.06 | 8.310758 | 40,429,200 | 9.158125 | 9.071614 | 9.2825 | 9.04 | 9.044 | 8.639792 | 8.003317 | 0.321608 | 8.793587 | 8.493849 | 8.08604 | 0.2425 | 0.3243 | 0.314733 | 8.230472 | up | 8.793587 | 8.493849 | 0.299738 | 0.259926 | 0.039813 | 9.283009 | 7.996575 | 62.884199 | 8.70875 | 8.501667 | 7.4325 | 7.076667 | 9.185 |
NVDA | 2007-10-01 | 9.1375 | 9.4875 | 9.1275 | 9.4425 | 8.661625 | 39,820,000 | 9.29875 | 9.114869 | 9.4875 | 9.114869 | 9.164 | 8.685583 | 8.041833 | 0.366693 | 8.893419 | 8.564119 | 8.139234 | 0.4275 | 0.331671 | 0.32601 | 8.32947 | up | 8.893419 | 8.564119 | 0.3293 | 0.273801 | 0.0555 | 9.41897 | 7.952197 | 68.236898 | 8.96625 | 8.595417 | 7.475834 | 7.12 | 9.475 |
NVDA | 2007-10-02 | 9.42 | 9.4375 | 9.215 | 9.3525 | 8.579069 | 28,496,000 | 9.35625 | 9.20681 | 9.4375 | 9.20681 | 9.2435 | 8.713708 | 8.07705 | 0.395559 | 8.964047 | 8.622518 | 8.186813 | 0.2275 | 0.324231 | 0.316159 | 8.377773 | up | 8.964047 | 8.622518 | 0.34153 | 0.287346 | 0.054183 | 9.504826 | 7.922591 | 65.831198 | 8.96625 | 8.595417 | 7.475834 | 7.12 | 9.025 |
NVDA | 2007-10-03 | 9.1875 | 9.1875 | 8.8075 | 8.955 | 8.214441 | 46,719,600 | 9.034375 | 9.28153 | 9.28153 | 8.8075 | 9.201 | 8.725292 | 8.108317 | 0.39923 | 8.962655 | 8.647146 | 8.216938 | 0.545 | 0.34 | 0.339043 | 8.377773 | up | 8.962655 | 8.647146 | 0.315509 | 0.292979 | 0.02253 | 9.523753 | 7.926831 | 56.377395 | 9.01375 | 8.595417 | 7.529167 | 7.233333 | 8.46 |
NVDA | 2007-10-04 | 8.945 | 9.0475 | 8.6875 | 8.995 | 8.251133 | 37,897,600 | 8.91875 | 9.157952 | 9.157952 | 8.6875 | 9.161 | 8.736958 | 8.141083 | 0.403733 | 8.967631 | 8.672913 | 8.247451 | 0.36 | 0.341428 | 0.341139 | 8.377773 | up | 8.967631 | 8.672913 | 0.294719 | 0.293327 | 0.001392 | 9.544425 | 7.929492 | 57.045873 | 9.05 | 8.677084 | 7.529167 | 7.341667 | 8.34 |
NVDA | 2007-10-05 | 9.1375 | 9.2825 | 9.04 | 9.2325 | 8.46899 | 34,484,000 | 9.173125 | 9.038351 | 9.2825 | 9.038351 | 9.1955 | 8.7765 | 8.177867 | 0.411934 | 9.00838 | 8.714364 | 8.28608 | 0.2875 | 0.337576 | 0.335775 | 8.377773 | up | 9.00838 | 8.714364 | 0.294017 | 0.293465 | 0.000552 | 9.600368 | 7.952632 | 60.879166 | 9.0875 | 8.7225 | 7.607917 | 7.408333 | 7.5075 |
NVDA | 2007-10-08 | 9.2975 | 9.3975 | 9.1875 | 9.3825 | 8.606586 | 25,248,400 | 9.31625 | 9.105738 | 9.3975 | 9.105738 | 9.1835 | 8.822375 | 8.218017 | 0.426258 | 9.065937 | 8.763855 | 8.329077 | 0.21 | 0.328464 | 0.323197 | 8.377773 | up | 9.065937 | 8.763855 | 0.302082 | 0.295188 | 0.006894 | 9.674891 | 7.969859 | 63.117864 | 9.0875 | 8.7225 | 7.692917 | 7.411667 | 8.17 |
NVDA | 2007-10-09 | 9.3825 | 9.425 | 9.08 | 9.2175 | 8.455232 | 40,300,800 | 9.27625 | 9.210994 | 9.425 | 9.08 | 9.1565 | 8.851 | 8.250733 | 0.432891 | 9.089255 | 8.797459 | 8.363917 | 0.345 | 0.329645 | 0.325378 | 8.377773 | up | 9.089255 | 8.797459 | 0.291796 | 0.29451 | -0.002714 | 9.716781 | 7.985219 | 59.110754 | 9.0875 | 8.7225 | 7.820833 | 7.578333 | 8.0425 |
NVDA | 2007-10-10 | 9.28 | 9.28 | 9.005 | 9.2275 | 8.464406 | 38,913,600 | 9.198125 | 9.243622 | 9.28 | 9.005 | 9.211 | 8.897125 | 8.28275 | 0.420625 | 9.110523 | 8.829314 | 8.397783 | 0.275 | 0.325742 | 0.32034 | 8.377773 | up | 9.110523 | 8.829314 | 0.28121 | 0.29185 | -0.01064 | 9.738375 | 8.055875 | 59.279484 | 9.0875 | 8.7225 | 8.026667 | 7.771667 | 7.935 |
NVDA | 2007-10-11 | 9.1425 | 9.2575 | 8.7175 | 8.8175 | 8.088312 | 52,910,400 | 8.98375 | 9.220874 | 9.2575 | 8.7175 | 9.1755 | 8.922625 | 8.3077 | 0.39784 | 9.065443 | 8.828439 | 8.414243 | 0.54 | 0.341046 | 0.342306 | 8.377773 | up | 9.065443 | 8.828439 | 0.237004 | 0.280881 | -0.043876 | 9.718305 | 8.126945 | 50.143291 | 9.0875 | 8.7225 | 8.113333 | 7.858334 | 8.1125 |
NVDA | 2007-10-12 | 8.915 | 9.0325 | 8.7775 | 9.0325 | 8.285532 | 40,995,200 | 8.939375 | 9.102312 | 9.102312 | 8.7775 | 9.1355 | 8.971125 | 8.337617 | 0.34278 | 9.060375 | 8.843554 | 8.438488 | 0.255 | 0.3349 | 0.333575 | 8.377773 | up | 9.060375 | 8.843554 | 0.21682 | 0.268069 | -0.051248 | 9.656686 | 8.285564 | 54.135192 | 9.0625 | 8.7225 | 8.113333 | 7.858334 | 7.565 |
NVDA | 2007-10-15 | 9.0625 | 9.215 | 9.02 | 9.0975 | 8.345155 | 35,590,000 | 9.09875 | 9.020843 | 9.215 | 9.02 | 9.0785 | 9.02375 | 8.377767 | 0.265106 | 9.066086 | 8.862365 | 8.464332 | 0.195 | 0.324907 | 0.319718 | 8.377773 | up | 9.066086 | 8.862365 | 0.203721 | 0.255199 | -0.051478 | 9.553962 | 8.493538 | 55.300441 | 9.05625 | 8.7225 | 8.113333 | 7.858334 | 7.5075 |
NVDA | 2007-10-16 | 9.0875 | 9.3425 | 9.055 | 9.18 | 8.420834 | 27,636,000 | 9.16625 | 9.059797 | 9.3425 | 9.055 | 9.071 | 9.04525 | 8.418367 | 0.259105 | 9.083611 | 8.885893 | 8.492397 | 0.2875 | 0.322235 | 0.316496 | 8.377773 | up | 9.083611 | 8.885893 | 0.197718 | 0.243703 | -0.045985 | 9.56346 | 8.52704 | 56.800617 | 9.05625 | 8.7225 | 8.113333 | 7.858334 | 7.4275 |
NVDA | 2007-10-17 | 9.5375 | 9.9125 | 9.5275 | 9.885 | 9.067531 | 71,794,400 | 9.715625 | 9.113023 | 9.9125 | 9.113023 | 9.2025 | 9.11 | 8.4708 | 0.29821 | 9.206902 | 8.959901 | 8.547009 | 0.7325 | 0.35154 | 0.358096 | 8.645711 | up | 9.206902 | 8.959901 | 0.247001 | 0.244362 | 0.002638 | 9.706419 | 8.513581 | 66.994598 | 9.315 | 8.935 | 8.154167 | 7.875 | 7.555 |
NVDA | 2007-10-18 | 9.8525 | 9.9175 | 9.605 | 9.8775 | 9.060652 | 34,062,000 | 9.813125 | 9.414324 | 9.9175 | 9.414324 | 9.4145 | 9.176875 | 8.516383 | 0.313248 | 9.310071 | 9.027872 | 8.599185 | 0.3125 | 0.348751 | 0.353537 | 8.70064 | up | 9.310071 | 9.027872 | 0.282199 | 0.25193 | 0.030269 | 9.803371 | 8.550379 | 66.813968 | 9.3175 | 8.9375 | 8.207083 | 7.875 | 7.38 |
NVDA | 2007-10-19 | 9.855 | 9.86 | 9.345 | 9.3475 | 8.574484 | 50,576,800 | 9.601875 | 9.613725 | 9.86 | 9.345 | 9.4775 | 9.213125 | 8.549567 | 0.286527 | 9.315829 | 9.051548 | 8.628531 | 0.5325 | 0.361876 | 0.371433 | 8.70064 | up | 9.315829 | 9.051548 | 0.264281 | 0.2544 | 0.009881 | 9.78618 | 8.64007 | 55.438672 | 9.3175 | 8.9375 | 8.2425 | 7.875 | 7.6975 |
NVDA | 2007-10-22 | 9.2875 | 9.81 | 9.2125 | 9.79 | 8.980387 | 53,765,600 | 9.525 | 9.6078 | 9.81 | 9.2125 | 9.616 | 9.2605 | 8.598733 | 0.300035 | 9.388779 | 9.106248 | 8.674078 | 0.5975 | 0.378706 | 0.39404 | 8.70064 | up | 9.388779 | 9.106248 | 0.282531 | 0.260026 | 0.022504 | 9.860569 | 8.660431 | 61.354511 | 9.3175 | 8.9375 | 8.196875 | 7.875 | 8.2125 |
NVDA | 2007-10-23 | 9.9175 | 9.9175 | 9.57 | 9.8375 | 9.023961 | 29,429,200 | 9.810625 | 9.5664 | 9.9175 | 9.5664 | 9.7475 | 9.304625 | 8.65045 | 0.317146 | 9.457813 | 9.160415 | 8.719703 | 0.3475 | 0.376477 | 0.389386 | 8.70064 | up | 9.457813 | 9.160415 | 0.297398 | 0.267501 | 0.029897 | 9.938918 | 8.670332 | 61.938638 | 9.3175 | 9.0175 | 8.176875 | 7.875 | 8.28 |
NVDA | 2007-10-24 | 9.625 | 9.625 | 9.0375 | 9.505 | 8.718961 | 56,550,000 | 9.448125 | 9.688512 | 9.688512 | 9.0375 | 9.6715 | 9.3215 | 8.689883 | 0.318442 | 9.465072 | 9.18594 | 8.750499 | 0.8 | 0.406729 | 0.430447 | 8.70064 | up | 9.465072 | 9.18594 | 0.279133 | 0.269827 | 0.009306 | 9.958385 | 8.684615 | 55.603009 | 9.3475 | 9.18125 | 8.154792 | 7.875 | 7.885 |
NVDA | 2007-10-25 | 9.2125 | 9.3 | 8.3975 | 8.675 | 7.957597 | 80,619,200 | 8.89625 | 9.568319 | 9.568319 | 8.3975 | 9.431 | 9.2955 | 8.719083 | 0.34907 | 9.343523 | 9.148092 | 8.747538 | 1.1075 | 0.456784 | 0.498153 | 9.890916 | down | 9.343523 | 9.148092 | 0.19543 | 0.254948 | -0.059517 | 9.99364 | 8.59736 | 43.610928 | 9.1575 | 9.1575 | 8.176875 | 7.875 | 8 |
NVDA | 2007-10-26 | 8.95 | 9.01 | 8.475 | 8.6 | 7.8888 | 61,658,000 | 8.75875 | 9.232284 | 9.232284 | 8.475 | 9.2815 | 9.2725 | 8.749183 | 0.379253 | 9.229135 | 9.107493 | 8.741752 | 0.535 | 0.462371 | 0.501837 | 9.890916 | down | 9.229135 | 9.107493 | 0.121642 | 0.228286 | -0.106645 | 10.031006 | 8.513994 | 42.714452 | 9.1575 | 9.1575 | 8.176875 | 7.875 | 7.9925 |
NVDA | 2007-10-29 | 8.305 | 8.4375 | 8.14 | 8.3975 | 7.703044 | 81,389,600 | 8.32 | 8.995517 | 8.995517 | 8.14 | 9.003 | 9.22025 | 8.766867 | 0.423951 | 9.101191 | 9.054901 | 8.728252 | 0.46 | 0.462202 | 0.497654 | 9.781711 | down | 9.101191 | 9.054901 | 0.04629 | 0.191887 | -0.145597 | 10.068151 | 8.372349 | 40.305352 | 9.02875 | 9.02875 | 8.176875 | 7.875 | 8.4075 |
NVDA | 2007-10-30 | 8.465 | 8.8825 | 8.325 | 8.705 | 7.985115 | 52,521,200 | 8.594375 | 8.657759 | 8.8825 | 8.325 | 8.7765 | 9.187875 | 8.7913 | 0.437816 | 9.040238 | 9.028982 | 8.72734 | 0.5575 | 0.469009 | 0.503638 | 9.781711 | down | 9.040238 | 9.028982 | 0.011256 | 0.155761 | -0.144505 | 10.063508 | 8.312242 | 45.346216 | 9.02875 | 9.02875 | 8.255625 | 7.875 | 8.5775 |
NVDA | 2007-10-31 | 8.7575 | 8.85 | 8.485 | 8.845 | 8.113535 | 45,518,800 | 8.734375 | 8.626067 | 8.85 | 8.485 | 8.6445 | 9.182375 | 8.810433 | 0.441571 | 9.010202 | 9.015354 | 8.731954 | 0.365 | 0.461579 | 0.489774 | 9.781711 | down | 9.010202 | 9.015354 | -0.005152 | 0.123578 | -0.128731 | 10.065516 | 8.299234 | 47.519109 | 9.02875 | 9.02875 | 8.337292 | 7.875 | 8.47 |
NVDA | 2007-11-01 | 8.7075 | 9.0225 | 8.5875 | 8.845 | 8.113535 | 58,723,600 | 8.790625 | 8.680221 | 9.0225 | 8.5875 | 8.6785 | 9.174875 | 8.825967 | 0.44617 | 8.984786 | 9.002735 | 8.736388 | 0.435 | 0.459681 | 0.484297 | 9.781711 | down | 8.984786 | 9.002735 | -0.017949 | 0.095273 | -0.113222 | 10.067216 | 8.282534 | 47.519109 | 9.02875 | 9.02875 | 8.437292 | 7.96875 | 8.5625 |
NVDA | 2007-11-02 | 8.9675 | 9.25 | 8.8425 | 9.185 | 8.42542 | 49,184,400 | 9.06125 | 8.735423 | 9.25 | 8.735423 | 8.7955 | 9.1725 | 8.849667 | 0.445974 | 9.015588 | 9.016236 | 8.75398 | 0.4075 | 0.455954 | 0.476617 | 9.781711 | down | 9.015588 | 9.016236 | -0.000648 | 0.076089 | -0.076737 | 10.064448 | 8.280552 | 52.804082 | 9.02875 | 9.02875 | 8.565208 | 8.025 | 8.5725 |
NVDA | 2007-11-05 | 9.1075 | 9.405 | 9.05 | 9.185 | 8.42542 | 43,663,600 | 9.186875 | 8.898336 | 9.405 | 8.898336 | 8.953 | 9.162625 | 8.872533 | 0.443258 | 9.041652 | 9.028737 | 8.770883 | 0.355 | 0.448743 | 0.464456 | 9.781711 | down | 9.041652 | 9.028737 | 0.012914 | 0.063454 | -0.050539 | 10.04914 | 8.27611 | 52.804082 | 8.8825 | 9.02875 | 8.605208 | 8.025 | 8.8675 |
NVDA | 2007-11-06 | 9.2725 | 9.55 | 9.23 | 9.475 | 8.691441 | 55,462,000 | 9.381875 | 9.042606 | 9.55 | 9.042606 | 9.107 | 9.1755 | 8.897567 | 0.448642 | 9.108321 | 9.061794 | 8.798495 | 0.365 | 0.442761 | 0.45451 | 9.781711 | down | 9.108321 | 9.061794 | 0.046527 | 0.060068 | -0.013542 | 10.072785 | 8.278215 | 57.079646 | 8.845 | 9.02875 | 8.780833 | 8.11875 | 8.625 |
NVDA | 2007-11-07 | 9.47 | 9.5075 | 8.95 | 9.025 | 8.278652 | 54,676,800 | 9.238125 | 9.21224 | 9.5075 | 8.95 | 9.143 | 9.165375 | 8.923633 | 0.449691 | 9.095502 | 9.059068 | 8.807378 | 0.5575 | 0.450957 | 0.464809 | 9.781711 | down | 9.095502 | 9.059068 | 0.036434 | 0.055341 | -0.018908 | 10.064757 | 8.265993 | 49.57469 | 8.845 | 9.02875 | 8.780833 | 8.11875 | 8.7675 |
NVDA | 2007-11-08 | 8.9375 | 9.1 | 8.2025 | 8.46 | 7.760376 | 99,682,400 | 8.675 | 9.225183 | 9.225183 | 8.2025 | 9.066 | 9.1475 | 8.929633 | 0.470854 | 8.997732 | 9.014693 | 8.793755 | 0.8975 | 0.482853 | 0.508078 | 9.781711 | down | 8.997732 | 9.014693 | -0.01696 | 0.040881 | -0.057841 | 10.089208 | 8.205792 | 42.091572 | 8.845 | 9.02875 | 8.804583 | 8.11875 | 8.32 |
NVDA | 2007-11-09 | 8.6375 | 8.7 | 8.1625 | 8.34 | 7.650301 | 87,105,600 | 8.46 | 8.950091 | 8.950091 | 8.1625 | 8.897 | 9.112875 | 8.934167 | 0.504048 | 8.896543 | 8.964716 | 8.775961 | 0.5375 | 0.486756 | 0.51102 | 9.781711 | down | 8.896543 | 8.964716 | -0.068173 | 0.01907 | -0.087243 | 10.12097 | 8.10478 | 40.686838 | 8.85625 | 9.02875 | 8.863542 | 8.11875 | 8.5325 |
NVDA | 2007-11-12 | 8.3375 | 8.3975 | 7.5075 | 7.5075 | 6.886647 | 71,573,200 | 7.9375 | 8.705046 | 8.705046 | 7.5075 | 8.5615 | 9.033375 | 8.913783 | 0.618904 | 8.682844 | 8.856774 | 8.726217 | 0.89 | 0.515559 | 0.548918 | 9.599255 | down | 8.682844 | 8.856774 | -0.17393 | -0.01953 | -0.1544 | 10.271183 | 7.795567 | 32.566746 | 8.52875 | 8.7125 | 8.905 | 8.11875 | 8.6125 |
NVDA | 2007-11-13 | 7.63 | 8.1775 | 7.5075 | 8.17 | 7.494357 | 72,669,600 | 7.87125 | 8.321273 | 8.321273 | 7.5075 | 8.3005 | 8.982875 | 8.901383 | 0.646884 | 8.603945 | 8.805902 | 8.704405 | 0.67 | 0.526591 | 0.561026 | 9.525579 | down | 8.603945 | 8.805902 | -0.201957 | -0.056015 | -0.145942 | 10.276643 | 7.689107 | 42.415842 | 8.52875 | 8.7125 | 8.905 | 8.11875 | 8.7925 |
NVDA | 2007-11-14 | 8.3775 | 8.4575 | 8 | 8.0425 | 7.377401 | 66,672,000 | 8.219375 | 8.096261 | 8.4575 | 8 | 8.104 | 8.89075 | 8.887767 | 0.642833 | 8.517569 | 8.749353 | 8.678448 | 0.4575 | 0.521656 | 0.550674 | 9.525579 | down | 8.517569 | 8.749353 | -0.231785 | -0.091169 | -0.140616 | 10.176416 | 7.605084 | 41.169584 | 8.52875 | 8.7125 | 8.905 | 8.11875 | 8.79 |
NVDA | 2007-11-15 | 7.99 | 8.065 | 7.75 | 7.935 | 7.278793 | 49,643,600 | 7.935 | 8.157818 | 8.157818 | 7.75 | 7.999 | 8.793625 | 8.871233 | 0.632562 | 8.427943 | 8.689031 | 8.649293 | 0.315 | 0.506894 | 0.527106 | 9.488819 | down | 8.427943 | 8.689031 | -0.261088 | -0.125153 | -0.135935 | 10.05875 | 7.5285 | 40.09978 | 8.52875 | 8.7125 | 8.905 | 8.11875 | 8.945 |
NVDA | 2007-11-16 | 8 | 8.135 | 7.935 | 8.1125 | 7.441615 | 42,359,200 | 8.045625 | 8.046409 | 8.135 | 7.935 | 7.9535 | 8.731875 | 8.86465 | 0.635919 | 8.379413 | 8.646325 | 8.628242 | 0.2 | 0.484973 | 0.494396 | 9.488819 | down | 8.379413 | 8.646325 | -0.266912 | -0.153505 | -0.113407 | 10.003713 | 7.460037 | 42.745316 | 8.52875 | 8.7125 | 8.905 | 8.11875 | 9.065 |
NVDA | 2007-11-19 | 7.9975 | 8.0375 | 7.5225 | 7.565 | 6.93939 | 56,841,200 | 7.780625 | 8.046017 | 8.046017 | 7.5225 | 7.965 | 8.620625 | 8.84665 | 0.635689 | 8.254119 | 8.566227 | 8.586547 | 0.59 | 0.492475 | 0.503956 | 9.291869 | down | 8.254119 | 8.566227 | -0.312108 | -0.185225 | -0.126883 | 9.892002 | 7.349248 | 37.276527 | 8.5075 | 8.7125 | 8.8925 | 8.11875 | 8.785 |
NVDA | 2007-11-20 | 7.7075 | 7.72 | 7.2775 | 7.5075 | 6.886647 | 62,262,800 | 7.553125 | 7.913321 | 7.913321 | 7.2775 | 7.8325 | 8.504125 | 8.8239 | 0.614077 | 8.139254 | 8.487803 | 8.544231 | 0.4425 | 0.488906 | 0.497811 | 8.992182 | down | 8.139254 | 8.487803 | -0.348548 | -0.21789 | -0.130658 | 9.732279 | 7.275971 | 36.744826 | 8.18875 | 8.5975 | 8.889375 | 8.11875 | 8.6975 |
NVDA | 2007-11-21 | 7.35 | 7.605 | 7.3275 | 7.4275 | 6.813263 | 64,845,200 | 7.4275 | 7.733223 | 7.733223 | 7.3275 | 7.7095 | 8.40025 | 8.80635 | 0.611568 | 8.029754 | 8.409262 | 8.500438 | 0.2775 | 0.473805 | 0.47578 | 8.893589 | down | 8.029754 | 8.409262 | -0.379508 | -0.250213 | -0.129294 | 9.623385 | 7.177115 | 35.97596 | 7.98875 | 8.5975 | 8.889375 | 8.11875 | 8.505 |
NVDA | 2007-11-23 | 7.48 | 7.5875 | 7.385 | 7.555 | 6.930217 | 14,197,600 | 7.501875 | 7.580362 | 7.5875 | 7.385 | 7.6335 | 8.34425 | 8.7913 | 0.63588 | 7.956715 | 8.345983 | 8.463362 | 0.2025 | 0.454426 | 0.448452 | 8.831605 | down | 7.956715 | 8.345983 | -0.389268 | -0.278024 | -0.111244 | 9.61601 | 7.07249 | 38.195582 | 7.8675 | 8.5975 | 9.125 | 8.33125 | 8.2525 |
NVDA | 2007-11-26 | 7.55 | 7.705 | 7.365 | 7.38 | 6.769691 | 38,589,600 | 7.5 | 7.541118 | 7.705 | 7.365 | 7.487 | 8.28325 | 8.77765 | 0.667772 | 7.867989 | 8.274429 | 8.420877 | 0.34 | 0.446253 | 0.437606 | 8.831605 | down | 7.867989 | 8.274429 | -0.406439 | -0.303707 | -0.102732 | 9.618795 | 6.947705 | 36.333675 | 7.8675 | 8.5975 | 9.1275 | 8.33375 | 8.1875 |
NVDA | 2007-11-27 | 7.485 | 7.72 | 7.4275 | 7.6975 | 7.060934 | 45,885,600 | 7.5825 | 7.520559 | 7.72 | 7.4275 | 7.5135 | 8.24825 | 8.7707 | 0.679707 | 7.84176 | 8.231693 | 8.392509 | 0.34 | 0.438664 | 0.427846 | 8.831605 | down | 7.84176 | 8.231693 | -0.389933 | -0.320953 | -0.06898 | 9.607664 | 6.888836 | 41.870163 | 7.8675 | 8.5975 | 9.1275 | 8.33375 | 7.5 |
NVDA | 2007-11-28 | 7.94 | 8.3225 | 7.9025 | 8.2125 | 7.533346 | 57,454,800 | 8.094375 | 7.55153 | 8.3225 | 7.55153 | 7.6545 | 8.223625 | 8.75995 | 0.671156 | 7.898797 | 8.230271 | 8.38545 | 0.625 | 0.451973 | 0.447561 | 8.831605 | down | 7.898797 | 8.230271 | -0.331474 | -0.323057 | -0.008418 | 9.565937 | 6.881313 | 49.535921 | 7.8 | 8.5975 | 9.1275 | 8.33375 | 6.725 |
NVDA | 2007-11-29 | 8.2 | 8.525 | 8.165 | 8.28 | 7.595262 | 48,908,400 | 8.2925 | 7.822952 | 8.525 | 7.822952 | 7.825 | 8.195375 | 8.75375 | 0.655329 | 7.957444 | 8.233955 | 8.381315 | 0.36 | 0.445404 | 0.438805 | 8.831605 | down | 7.957444 | 8.233955 | -0.276511 | -0.313748 | 0.037236 | 9.506033 | 6.884717 | 50.458088 | 7.90125 | 8.45125 | 9.1675 | 8.33375 | 6.8675 |
NVDA | 2007-11-30 | 8.55 | 8.55 | 7.86 | 7.885 | 7.232929 | 65,265,600 | 8.21125 | 8.057726 | 8.55 | 7.86 | 7.891 | 8.147375 | 8.74065 | 0.640226 | 7.946299 | 8.208107 | 8.361851 | 0.69 | 0.462875 | 0.463925 | 8.831605 | down | 7.946299 | 8.208107 | -0.261808 | -0.30336 | 0.041552 | 9.427828 | 6.866922 | 45.247355 | 7.91375 | 8.41375 | 9.264375 | 8.33375 | 7.2225 |
NVDA | 2007-12-03 | 8 | 8.1475 | 7.8775 | 8 | 7.338418 | 49,068,800 | 8.00625 | 8.134488 | 8.1475 | 7.8775 | 8.015 | 8.088125 | 8.7282 | 0.592175 | 7.95456 | 8.192691 | 8.347661 | 0.27 | 0.449098 | 0.444532 | 8.831605 | down | 7.95456 | 8.192691 | -0.238131 | -0.290314 | 0.052183 | 9.272475 | 6.903775 | 46.964551 | 7.91375 | 8.41375 | 9.1575 | 8.33375 | 7.0725 |
NVDA | 2007-12-04 | 8.035 | 8.0625 | 7.8375 | 7.9925 | 7.331538 | 37,171,200 | 7.981875 | 8.070369 | 8.070369 | 7.8375 | 8.074 | 8.0285 | 8.7112 | 0.532998 | 7.960397 | 8.177862 | 8.333733 | 0.225 | 0.433091 | 0.422579 | 8.831605 | down | 7.960397 | 8.177862 | -0.217465 | -0.275744 | 0.058279 | 9.094496 | 6.962504 | 46.861328 | 7.93875 | 8.41375 | 9.1575 | 8.33375 | 6.7625 |
NVDA | 2007-12-05 | 8.2975 | 8.5625 | 8.195 | 8.4075 | 7.712215 | 66,670,400 | 8.365625 | 8.026122 | 8.5625 | 8.026122 | 8.113 | 7.975125 | 8.70025 | 0.422521 | 8.029182 | 8.194872 | 8.336626 | 0.57 | 0.44287 | 0.437321 | 8.831605 | down | 8.029182 | 8.194872 | -0.16569 | -0.253733 | 0.088043 | 8.820167 | 7.130083 | 53.015044 | 7.96375 | 8.41375 | 9.02875 | 8.33375 | 7.2125 |
NVDA | 2007-12-06 | 8.3875 | 8.605 | 8.3125 | 8.5775 | 7.868158 | 37,115,200 | 8.470625 | 8.195874 | 8.605 | 8.195874 | 8.1725 | 7.95275 | 8.68845 | 0.372937 | 8.113539 | 8.223215 | 8.346072 | 0.2925 | 0.43213 | 0.422839 | 8.831605 | down | 8.113539 | 8.223215 | -0.109676 | -0.224922 | 0.115246 | 8.698624 | 7.206876 | 55.298709 | 7.985 | 8.41375 | 9.02875 | 8.49125 | 6.6825 |
NVDA | 2007-12-07 | 8.6125 | 8.6225 | 8.3825 | 8.47 | 7.76955 | 32,029,200 | 8.521875 | 8.333249 | 8.6225 | 8.333249 | 8.2895 | 7.95325 | 8.67395 | 0.373659 | 8.168379 | 8.241496 | 8.350932 | 0.24 | 0.418406 | 0.404555 | 8.831605 | down | 8.168379 | 8.241496 | -0.073117 | -0.194561 | 0.121444 | 8.700568 | 7.205932 | 53.527006 | 8.025 | 8.41375 | 9.02875 | 8.654584 | 5.9275 |
NVDA | 2007-12-10 | 8.4975 | 8.6625 | 8.4725 | 8.5625 | 7.854402 | 33,636,000 | 8.54875 | 8.427562 | 8.6625 | 8.427562 | 8.402 | 7.964375 | 8.664 | 0.388786 | 8.229013 | 8.265274 | 8.359229 | 0.1925 | 0.40227 | 0.38335 | 8.831605 | down | 8.229013 | 8.265274 | -0.036261 | -0.162901 | 0.12664 | 8.741947 | 7.186803 | 54.866956 | 8.25 | 8.41375 | 9.02875 | 8.667084 | 5.825 |
NVDA | 2007-12-11 | 8.745 | 8.905 | 8.5525 | 8.5725 | 7.863573 | 58,243,600 | 8.69375 | 8.488156 | 8.905 | 8.488156 | 8.518 | 8.017625 | 8.6466 | 0.395787 | 8.281857 | 8.288031 | 8.367592 | 0.3525 | 0.398715 | 0.380265 | 8.831605 | down | 8.281857 | 8.288031 | -0.006174 | -0.131556 | 0.125381 | 8.8092 | 7.22605 | 55.017953 | 8.37125 | 8.41375 | 9.02875 | 8.810417 | 6.21 |
NVDA | 2007-12-12 | 8.935 | 9.0225 | 8.695 | 8.8675 | 8.134172 | 61,750,400 | 8.88 | 8.590953 | 9.0225 | 8.590953 | 8.61 | 8.0525 | 8.6369 | 0.438361 | 8.371956 | 8.330955 | 8.387197 | 0.45 | 0.402378 | 0.387238 | 7.697036 | up | 8.371956 | 8.330955 | 0.041001 | -0.097044 | 0.138045 | 8.929222 | 7.175778 | 59.339638 | 8.43 | 8.41375 | 8.955625 | 8.810417 | 5.9 |
NVDA | 2007-12-13 | 8.76 | 8.8175 | 8.37 | 8.625 | 7.911731 | 50,036,400 | 8.643125 | 8.735477 | 8.8175 | 8.37 | 8.6195 | 8.081625 | 8.6303 | 0.456632 | 8.410886 | 8.352736 | 8.396522 | 0.4975 | 0.409173 | 0.398264 | 7.697036 | up | 8.410886 | 8.352736 | 0.05815 | -0.066005 | 0.124155 | 8.994889 | 7.168361 | 54.688252 | 8.43 | 8.3925 | 8.936875 | 8.810417 | 6.0075 |
NVDA | 2007-12-14 | 8.585 | 8.8625 | 8.5275 | 8.7675 | 8.042445 | 35,401,600 | 8.685625 | 8.689301 | 8.8625 | 8.5275 | 8.679 | 8.12325 | 8.62575 | 0.479913 | 8.46575 | 8.383459 | 8.41107 | 0.335 | 0.403875 | 0.391938 | 7.697036 | up | 8.46575 | 8.383459 | 0.08229 | -0.036346 | 0.118637 | 9.083076 | 7.163424 | 56.829714 | 8.43 | 8.18875 | 8.936875 | 8.810417 | 6.4675 |
NVDA | 2007-12-17 | 8.675 | 8.7575 | 8.3 | 8.32 | 7.631953 | 50,740,800 | 8.513125 | 8.687463 | 8.7575 | 8.3 | 8.6305 | 8.133625 | 8.6075 | 0.481907 | 8.443327 | 8.378759 | 8.407499 | 0.4675 | 0.408419 | 0.399494 | 7.697036 | up | 8.443327 | 8.378759 | 0.064568 | -0.016163 | 0.080731 | 9.097439 | 7.169811 | 48.998252 | 8.60875 | 8.15 | 8.936875 | 8.810417 | 6.2375 |
NVDA | 2007-12-18 | 8.4475 | 8.625 | 8.3625 | 8.5325 | 7.82688 | 39,689,600 | 8.491875 | 8.600294 | 8.625 | 8.3625 | 8.6225 | 8.182 | 8.5905 | 0.470242 | 8.457046 | 8.390147 | 8.412401 | 0.305 | 0.401032 | 0.390045 | 7.697036 | up | 8.457046 | 8.390147 | 0.066899 | 0.000449 | 0.06645 | 9.122484 | 7.241516 | 52.355841 | 8.66125 | 8.15 | 8.9425 | 8.892084 | 6.1625 |
NVDA | 2007-12-19 | 8.5025 | 8.6925 | 8.4675 | 8.6125 | 7.900264 | 25,353,600 | 8.56875 | 8.546084 | 8.6925 | 8.4675 | 8.5715 | 8.23725 | 8.5784 | 0.451358 | 8.480962 | 8.406617 | 8.420248 | 0.225 | 0.388458 | 0.37354 | 7.697036 | up | 8.480962 | 8.406617 | 0.074344 | 0.015228 | 0.059116 | 9.139965 | 7.334535 | 53.594434 | 8.66125 | 8.15 | 8.620625 | 8.7125 | 6.3525 |
NVDA | 2007-12-20 | 8.75 | 8.8125 | 8.5675 | 8.7925 | 8.065381 | 27,994,000 | 8.730625 | 8.557417 | 8.8125 | 8.557417 | 8.605 | 8.3055 | 8.5697 | 0.424896 | 8.528891 | 8.435201 | 8.434846 | 0.245 | 0.378211 | 0.360686 | 7.697036 | up | 8.528891 | 8.435201 | 0.093689 | 0.03092 | 0.062769 | 9.155292 | 7.455708 | 56.344391 | 8.66125 | 8.15 | 8.620625 | 8.7125 | 6.2975 |
NVDA | 2007-12-21 | 8.8975 | 8.975 | 8.71 | 8.79 | 8.063089 | 43,340,800 | 8.843125 | 8.644021 | 8.975 | 8.644021 | 8.6095 | 8.36725 | 8.56915 | 0.39904 | 8.569061 | 8.461483 | 8.448774 | 0.265 | 0.370125 | 0.351118 | 7.789147 | up | 8.569061 | 8.461483 | 0.107579 | 0.046252 | 0.061327 | 9.16533 | 7.56917 | 56.294494 | 8.66125 | 8.15 | 8.620625 | 8.7125 | 6.1475 |
NVDA | 2007-12-24 | 8.855 | 8.9875 | 8.79 | 8.945 | 8.205265 | 10,400,800 | 8.894375 | 8.743573 | 8.9875 | 8.743573 | 8.7345 | 8.4455 | 8.5674 | 0.345047 | 8.626898 | 8.497299 | 8.468234 | 0.1975 | 0.357794 | 0.335756 | 7.881483 | up | 8.626898 | 8.497299 | 0.129599 | 0.062921 | 0.066678 | 9.135595 | 7.755405 | 58.734478 | 8.66125 | 8.15 | 8.620625 | 8.7125 | 6.715 |
NVDA | 2007-12-26 | 8.9625 | 9.065 | 8.875 | 9.065 | 8.315342 | 21,534,000 | 8.991875 | 8.818974 | 9.065 | 8.818974 | 8.841 | 8.513875 | 8.56675 | 0.323864 | 8.694298 | 8.539351 | 8.491636 | 0.19 | 0.345809 | 0.32118 | 8.006459 | up | 8.694298 | 8.539351 | 0.154948 | 0.081327 | 0.073621 | 9.161603 | 7.866147 | 60.569807 | 8.6825 | 8.17125 | 8.620625 | 8.7125 | 6.505 |
NVDA | 2007-12-27 | 9.05 | 9.1 | 8.7625 | 8.785 | 8.0585 | 24,136,800 | 8.924375 | 8.905425 | 9.1 | 8.7625 | 8.8755 | 8.5425 | 8.55885 | 0.321113 | 8.708252 | 8.557547 | 8.503141 | 0.3375 | 0.345216 | 0.322812 | 8.006459 | up | 8.708252 | 8.557547 | 0.150705 | 0.095202 | 0.055503 | 9.184727 | 7.900273 | 54.480988 | 8.7 | 8.18875 | 8.61 | 8.7125 | 6.0975 |
NVDA | 2007-12-28 | 8.77 | 8.875 | 8.6225 | 8.6975 | 7.978239 | 26,206,400 | 8.74125 | 8.9149 | 8.9149 | 8.6225 | 8.8565 | 8.563375 | 8.5351 | 0.316691 | 8.706598 | 8.567914 | 8.510763 | 0.2525 | 0.338593 | 0.315781 | 8.006459 | up | 8.706598 | 8.567914 | 0.138684 | 0.103899 | 0.034786 | 9.196756 | 7.929994 | 52.69817 | 8.7 | 8.21375 | 8.393125 | 8.5975 | 6.0775 |
NVDA | 2007-12-31 | 8.6275 | 8.785 | 8.5025 | 8.505 | 7.801652 | 27,623,600 | 8.605 | 8.828075 | 8.828075 | 8.5025 | 8.7995 | 8.594375 | 8.50765 | 0.274299 | 8.675583 | 8.563254 | 8.510537 | 0.2825 | 0.334586 | 0.312453 | 8.006459 | up | 8.675583 | 8.563254 | 0.11233 | 0.105585 | 0.006745 | 9.142973 | 8.045777 | 48.906454 | 8.73125 | 8.2325 | 8.293125 | 8.5975 | 6.1375 |
NVDA | 2008-01-02 | 8.53 | 8.5625 | 8.14 | 8.2525 | 7.570035 | 48,396,400 | 8.37125 | 8.716537 | 8.716537 | 8.14 | 8.661 | 8.607 | 8.48575 | 0.25026 | 8.610493 | 8.540235 | 8.500418 | 0.4225 | 0.340866 | 0.323458 | 8.006459 | up | 8.610493 | 8.540235 | 0.070259 | 0.09852 | -0.028261 | 9.10752 | 8.10648 | 44.394312 | 8.62 | 8.2325 | 8.2325 | 8.5975 | 6.2475 |
NVDA | 2008-01-03 | 8.3 | 8.465 | 8.1575 | 8.1875 | 7.510413 | 47,530,800 | 8.2775 | 8.543894 | 8.543894 | 8.1575 | 8.4855 | 8.61675 | 8.4537 | 0.227855 | 8.545417 | 8.514106 | 8.488146 | 0.3075 | 0.338483 | 0.321862 | 8.006459 | up | 8.545417 | 8.514106 | 0.031311 | 0.085078 | -0.053767 | 9.07246 | 8.16104 | 43.287147 | 8.62 | 8.26375 | 8.2325 | 8.5975 | 6.2675 |
NVDA | 2008-01-04 | 7.9425 | 7.9825 | 7.45 | 7.5 | 6.879766 | 73,609,200 | 7.71875 | 8.410697 | 8.410697 | 7.45 | 8.2285 | 8.571375 | 8.40695 | 0.33628 | 8.384584 | 8.438987 | 8.449395 | 0.7375 | 0.366984 | 0.363426 | 8.806527 | down | 8.384584 | 8.438987 | -0.054403 | 0.057182 | -0.111585 | 9.243936 | 7.898814 | 33.710832 | 8.275 | 8.275 | 8.2325 | 8.5975 | 6.5 |
NVDA | 2008-01-07 | 7.55 | 7.6125 | 6.5875 | 6.725 | 6.168857 | 100,680,000 | 7.11875 | 8.064723 | 8.064723 | 6.5875 | 7.834 | 8.47875 | 8.35135 | 0.532426 | 8.129263 | 8.312025 | 8.381772 | 1.025 | 0.413985 | 0.429583 | 8.388749 | down | 8.129263 | 8.312025 | -0.182762 | 0.009193 | -0.191955 | 9.543603 | 7.413897 | 26.57394 | 7.84375 | 7.84375 | 8.19875 | 8.5975 | 6.755 |
NVDA | 2008-01-08 | 6.7625 | 7.3225 | 6.605 | 6.8675 | 6.299573 | 110,695,600 | 6.889375 | 7.591737 | 7.591737 | 6.605 | 7.5065 | 8.398625 | 8.3152 | 0.642926 | 7.935146 | 8.205023 | 8.322389 | 0.7175 | 0.435665 | 0.458375 | 8.338874 | down | 7.935146 | 8.205023 | -0.269877 | -0.046621 | -0.223256 | 9.684478 | 7.112772 | 29.528227 | 7.84375 | 7.84375 | 8.17625 | 8.5975 | 5.6525 |
NVDA | 2008-01-09 | 6.96 | 7.225 | 6.8575 | 7.2225 | 6.625216 | 74,103,600 | 7.06625 | 7.240556 | 7.240556 | 6.8575 | 7.3005 | 8.331625 | 8.28765 | 0.692834 | 7.825508 | 8.132244 | 8.279256 | 0.3675 | 0.430796 | 0.449287 | 8.338874 | down | 7.825508 | 8.132244 | -0.306736 | -0.098644 | -0.208092 | 9.717293 | 6.945957 | 36.394132 | 7.84375 | 7.84375 | 8.16375 | 8.5975 | 5.5675 |
NVDA | 2008-01-10 | 7.025 | 7.185 | 6.9325 | 7.0725 | 6.48762 | 55,443,200 | 7.05375 | 7.153403 | 7.185 | 6.9325 | 7.0775 | 8.256625 | 8.26115 | 0.744638 | 7.709661 | 8.053744 | 8.231932 | 0.29 | 0.420739 | 0.433359 | 8.338874 | down | 7.709661 | 8.053744 | -0.344084 | -0.147732 | -0.196352 | 9.745902 | 6.767348 | 34.849154 | 7.73125 | 7.84375 | 8.16375 | 8.5975 | 5.485 |
NVDA | 2008-01-11 | 6.905 | 7.05 | 6.7125 | 6.7625 | 6.203256 | 57,261,200 | 6.8575 | 7.103576 | 7.103576 | 6.7125 | 6.93 | 8.151375 | 8.2223 | 0.800425 | 7.563944 | 7.958097 | 8.174307 | 0.36 | 0.4164 | 0.426023 | 8.159318 | down | 7.563944 | 7.958097 | -0.394153 | -0.197016 | -0.197137 | 9.752225 | 6.550525 | 31.840792 | 7.68625 | 7.84375 | 8.17625 | 8.5975 | 5.445 |
NVDA | 2008-01-14 | 6.8625 | 7.2225 | 6.7525 | 7.2125 | 6.616042 | 53,918,800 | 7.0125 | 6.980538 | 7.2225 | 6.7525 | 7.0275 | 8.08075 | 8.18965 | 0.818546 | 7.509875 | 7.902867 | 8.136589 | 0.47 | 0.420229 | 0.43042 | 8.159318 | down | 7.509875 | 7.902867 | -0.392992 | -0.236211 | -0.156781 | 9.717842 | 6.443658 | 39.945196 | 7.575 | 7.84375 | 8.18875 | 8.5975 | 5.3225 |
NVDA | 2008-01-15 | 6.9375 | 7.02 | 6.565 | 6.6825 | 6.129871 | 72,569,200 | 6.80125 | 6.996519 | 7.02 | 6.565 | 6.9905 | 7.9765 | 8.1464 | 0.858286 | 7.382587 | 7.81247 | 8.079566 | 0.6475 | 0.436463 | 0.452128 | 8.148885 | down | 7.382587 | 7.81247 | -0.429883 | -0.274946 | -0.154937 | 9.693073 | 6.259927 | 34.710354 | 7.515 | 7.8325 | 8.199375 | 8.5975 | 5.58 |
NVDA | 2008-01-16 | 6.2625 | 6.34 | 5.79 | 5.9275 | 5.437309 | 146,447,200 | 6.08 | 6.898885 | 6.898885 | 5.79 | 6.7315 | 7.856875 | 8.08125 | 0.967652 | 7.158727 | 7.672842 | 7.995172 | 0.8925 | 0.469037 | 0.496166 | 7.553497 | down | 7.158727 | 7.672842 | -0.514115 | -0.322779 | -0.191335 | 9.792179 | 5.921571 | 28.90011 | 6.88625 | 7.445 | 8.219375 | 8.5975 | 5.5775 |
NVDA | 2008-01-17 | 6.02 | 6.18 | 5.81 | 5.825 | 5.343285 | 113,390,000 | 5.95875 | 6.489442 | 6.489442 | 5.81 | 6.482 | 7.7215 | 8.01405 | 1.05372 | 6.953539 | 7.535965 | 7.910067 | 0.37 | 0.461963 | 0.483549 | 7.445647 | down | 6.953539 | 7.535965 | -0.582427 | -0.374709 | -0.207718 | 9.828939 | 5.614061 | 28.209718 | 6.70125 | 7.445 | 8.331875 | 8.5975 | 5.625 |
NVDA | 2008-01-18 | 5.8425 | 6.2425 | 5.63 | 6.21 | 5.696446 | 92,042,800 | 5.98125 | 6.224096 | 6.2425 | 5.63 | 6.3715 | 7.601375 | 7.94875 | 1.083327 | 6.839148 | 7.437745 | 7.843398 | 0.6125 | 0.472715 | 0.496444 | 7.425582 | down | 6.839148 | 7.437745 | -0.598597 | -0.419487 | -0.179111 | 9.768028 | 5.434722 | 34.535624 | 6.47625 | 7.365 | 8.3925 | 8.5975 | 5.7125 |
NVDA | 2008-01-22 | 5.6175 | 6.045 | 5.5825 | 5.9 | 5.412084 | 70,909,200 | 5.78625 | 6.102673 | 6.102673 | 5.5825 | 6.109 | 7.45675 | 7.88625 | 1.108719 | 6.694664 | 7.323838 | 7.767186 | 0.6275 | 0.483771 | 0.50955 | 7.342399 | down | 6.694664 | 7.323838 | -0.629175 | -0.461424 | -0.16775 | 9.674188 | 5.239312 | 32.084119 | 6.40375 | 7.34125 | 8.421875 | 8.5975 | 5.4975 |
NVDA | 2008-01-23 | 5.66 | 6.185 | 5.605 | 6.0075 | 5.510693 | 92,988,000 | 5.864375 | 5.944462 | 6.185 | 5.605 | 5.974 | 7.317625 | 7.8372 | 1.107191 | 6.588946 | 7.226332 | 7.698179 | 0.58 | 0.490645 | 0.516595 | 7.342399 | down | 6.588946 | 7.226332 | -0.637386 | -0.496616 | -0.140769 | 9.532007 | 5.103243 | 33.838021 | 6.4025 | 7.34125 | 8.41125 | 8.5975 | 5.3475 |
NVDA | 2008-01-24 | 6.125 | 6.47 | 6.0675 | 6.4675 | 5.932652 | 59,709,200 | 6.2825 | 5.904418 | 6.47 | 5.904418 | 6.082 | 7.19375 | 7.79975 | 1.052791 | 6.570262 | 7.170122 | 7.649917 | 0.4625 | 0.488635 | 0.511185 | 7.342399 | down | 6.570262 | 7.170122 | -0.59986 | -0.517265 | -0.082595 | 9.299332 | 5.088168 | 40.874321 | 6.4025 | 7.34125 | 8.309375 | 8.5975 | 5.285 |
NVDA | 2008-01-25 | 6.715 | 6.865 | 6.2075 | 6.2375 | 5.72167 | 68,801,200 | 6.50625 | 6.093459 | 6.865 | 6.093459 | 6.1645 | 7.052375 | 7.77435 | 0.975276 | 6.519068 | 7.101039 | 7.594528 | 0.6575 | 0.500696 | 0.525817 | 7.342399 | down | 6.519068 | 7.101039 | -0.581971 | -0.530206 | -0.051765 | 9.002928 | 5.101822 | 38.660425 | 6.4025 | 7.34125 | 8.379375 | 8.5975 | 5.2325 |
NVDA | 2008-01-28 | 6.215 | 6.2775 | 6.03 | 6.1625 | 5.652874 | 57,760,800 | 6.17125 | 6.299855 | 6.299855 | 6.03 | 6.155 | 6.92125 | 7.7342 | 0.903739 | 6.464211 | 7.031518 | 7.53837 | 0.2475 | 0.482611 | 0.497985 | 7.342399 | down | 6.464211 | 7.031518 | -0.567306 | -0.537626 | -0.02968 | 8.728728 | 5.113772 | 37.938805 | 6.30125 | 7.34125 | 8.405625 | 8.5975 | 5.2925 |
NVDA | 2008-01-29 | 6.2725 | 6.3775 | 6.11 | 6.3525 | 5.827164 | 41,448,400 | 6.278125 | 6.235552 | 6.3775 | 6.11 | 6.2455 | 6.804 | 7.7004 | 0.808234 | 6.447025 | 6.98122 | 7.491865 | 0.2675 | 0.467246 | 0.474937 | 7.342399 | down | 6.447025 | 6.98122 | -0.534195 | -0.53694 | 0.002745 | 8.420467 | 5.187533 | 40.946043 | 6.22375 | 7.34125 | 8.405625 | 8.5975 | 4.96 |
NVDA | 2008-01-30 | 6.25 | 6.3925 | 6.1175 | 6.2975 | 5.77671 | 53,047,600 | 6.264375 | 6.256839 | 6.3925 | 6.1175 | 6.3035 | 6.693625 | 7.66765 | 0.708263 | 6.424021 | 6.930574 | 7.445027 | 0.275 | 0.453514 | 0.454943 | 7.342399 | down | 6.424021 | 6.930574 | -0.506553 | -0.530863 | 0.02431 | 8.11015 | 5.2771 | 40.336728 | 6.22375 | 7.34125 | 8.405625 | 8.5975 | 4.8875 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.