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 | 2008-01-31 | 6.16 | 6.2625 | 5.9575 | 6.1475 | 5.639115 | 58,870,800 | 6.131875 | 6.260607 | 6.2625 | 5.9575 | 6.2395 | 6.588375 | 7.62835 | 0.614633 | 6.381479 | 6.872569 | 7.394144 | 0.34 | 0.445406 | 0.443449 | 7.342399 | down | 6.381479 | 6.872569 | -0.491089 | -0.522908 | 0.031819 | 7.81764 | 5.35911 | 38.647587 | 6.22375 | 7.34125 | 8.405625 | 8.5975 | 4.6075 |
NVDA | 2008-02-01 | 6.135 | 6.75 | 6.0825 | 6.715 | 6.159686 | 59,310,400 | 6.420625 | 6.196241 | 6.75 | 6.0825 | 6.335 | 6.51475 | 7.61135 | 0.488182 | 6.43279 | 6.860897 | 7.367511 | 0.6675 | 0.46127 | 0.465854 | 7.342399 | down | 6.43279 | 6.860897 | -0.428106 | -0.503948 | 0.075841 | 7.491114 | 5.538386 | 47.589716 | 6.22375 | 7.34125 | 8.405625 | 8.5975 | 4.76 |
NVDA | 2008-02-04 | 6.86 | 6.8975 | 6.47 | 6.505 | 5.967051 | 56,512,800 | 6.683125 | 6.308433 | 6.8975 | 6.308433 | 6.4035 | 6.465 | 7.5913 | 0.429687 | 6.443899 | 6.834534 | 7.333687 | 0.4275 | 0.458858 | 0.462018 | 7.342399 | down | 6.443899 | 6.834534 | -0.390635 | -0.481285 | 0.09065 | 7.324374 | 5.605626 | 44.977309 | 6.25125 | 7.34125 | 8.426875 | 8.5975 | 4.63 |
NVDA | 2008-02-05 | 6.375 | 6.3775 | 6.095 | 6.0975 | 5.59325 | 49,492,800 | 6.23625 | 6.495779 | 6.495779 | 6.095 | 6.3525 | 6.433625 | 7.5647 | 0.432603 | 6.390607 | 6.779939 | 7.285209 | 0.41 | 0.455368 | 0.456817 | 7.342399 | down | 6.390607 | 6.779939 | -0.389332 | -0.462894 | 0.073563 | 7.29883 | 5.56842 | 40.348702 | 6.4275 | 7.22875 | 8.444375 | 8.5975 | 4.925 |
NVDA | 2008-02-06 | 6.1625 | 6.3325 | 5.965 | 6.0775 | 5.574904 | 55,738,000 | 6.134375 | 6.366014 | 6.366014 | 5.965 | 6.3085 | 6.394125 | 7.53515 | 0.426931 | 6.342437 | 6.727906 | 7.237848 | 0.3675 | 0.449091 | 0.447885 | 7.342399 | down | 6.342437 | 6.727906 | -0.38547 | -0.447409 | 0.06194 | 7.247987 | 5.540263 | 40.13042 | 6.4275 | 7.18375 | 8.456875 | 8.5975 | 4.58 |
NVDA | 2008-02-07 | 5.9025 | 6.31 | 5.775 | 6.1375 | 5.629942 | 66,412,800 | 6.03125 | 6.250195 | 6.31 | 5.775 | 6.3065 | 6.339875 | 7.5103 | 0.382782 | 6.310908 | 6.684173 | 7.194697 | 0.535 | 0.455228 | 0.456596 | 7.342399 | down | 6.310908 | 6.684173 | -0.373264 | -0.43258 | 0.059316 | 7.105439 | 5.574311 | 41.158851 | 6.33625 | 7.0725 | 8.481875 | 8.5975 | 4.465 |
NVDA | 2008-02-08 | 6.08 | 6.295 | 6 | 6.2475 | 5.730845 | 39,393,200 | 6.155625 | 6.140722 | 6.295 | 6 | 6.213 | 6.298625 | 7.4813 | 0.341951 | 6.301153 | 6.651827 | 7.157552 | 0.295 | 0.443783 | 0.440437 | 7.342399 | down | 6.301153 | 6.651827 | -0.350673 | -0.416199 | 0.065526 | 6.982527 | 5.614723 | 43.089002 | 6.33625 | 7.02375 | 8.42625 | 8.5975 | 4.7425 |
NVDA | 2008-02-11 | 6.3 | 6.4025 | 6.225 | 6.2675 | 5.749191 | 50,373,200 | 6.29875 | 6.148174 | 6.4025 | 6.148174 | 6.1655 | 6.273875 | 7.4424 | 0.324055 | 6.295976 | 6.623358 | 7.122648 | 0.1775 | 0.424763 | 0.414143 | 7.342399 | down | 6.295976 | 6.623358 | -0.327382 | -0.398436 | 0.071053 | 6.921985 | 5.625765 | 43.452203 | 6.33625 | 6.7825 | 8.441875 | 8.5975 | 4.415 |
NVDA | 2008-02-12 | 6.3625 | 6.59 | 6.3275 | 6.5 | 5.962463 | 60,968,800 | 6.445 | 6.223462 | 6.59 | 6.223462 | 6.246 | 6.23825 | 7.4068 | 0.244944 | 6.327364 | 6.61422 | 7.09823 | 0.3225 | 0.417458 | 0.404979 | 7.342399 | down | 6.327364 | 6.61422 | -0.286856 | -0.37612 | 0.089264 | 6.728137 | 5.748363 | 47.635924 | 6.33625 | 6.5975 | 8.275 | 8.5975 | 4.63 |
NVDA | 2008-02-13 | 6.55 | 6.775 | 6.48 | 6.755 | 6.196378 | 74,231,200 | 6.64 | 6.334231 | 6.775 | 6.334231 | 6.3815 | 6.241875 | 7.3842 | 0.252291 | 6.393154 | 6.624648 | 7.08477 | 0.295 | 0.408711 | 0.393981 | 7.342399 | down | 6.393154 | 6.624648 | -0.231494 | -0.347195 | 0.1157 | 6.746456 | 5.737294 | 51.84414 | 6.33625 | 6.4525 | 7.84375 | 8.2525 | 5.0075 |
NVDA | 2008-02-14 | 6.5575 | 6.5625 | 5.6375 | 5.6525 | 5.185051 | 218,429,600 | 6.1025 | 6.487115 | 6.5625 | 5.6375 | 6.2845 | 6.228125 | 7.33725 | 0.276644 | 6.279207 | 6.552637 | 7.028603 | 1.1175 | 0.459339 | 0.466333 | 7.342399 | down | 6.279207 | 6.552637 | -0.27343 | -0.332442 | 0.059012 | 6.781414 | 5.674836 | 37.72716 | 6.2675 | 6.40375 | 7.84375 | 8.10625 | 5.08 |
NVDA | 2008-02-15 | 5.63 | 5.7825 | 5.4775 | 5.5675 | 5.10708 | 81,736,400 | 5.614375 | 6.294808 | 6.294808 | 5.4775 | 6.1485 | 6.21525 | 7.28875 | 0.301288 | 6.169714 | 6.479664 | 6.971305 | 0.305 | 0.448315 | 0.4502 | 6.980599 | down | 6.169714 | 6.479664 | -0.30995 | -0.327943 | 0.017993 | 6.817825 | 5.612675 | 36.893072 | 6.12625 | 6.35 | 7.84375 | 8.06875 | 4.9175 |
NVDA | 2008-02-19 | 5.67 | 5.68 | 5.4375 | 5.485 | 5.031403 | 55,860,800 | 5.568125 | 5.954591 | 5.954591 | 5.4375 | 5.992 | 6.179 | 7.2303 | 0.342719 | 6.064373 | 6.405985 | 6.913018 | 0.2425 | 0.433614 | 0.42943 | 6.847039 | down | 6.064373 | 6.405985 | -0.341612 | -0.330677 | -0.010935 | 6.864438 | 5.493562 | 36.059774 | 6.10625 | 6.33 | 7.7875 | 8.06875 | 4.8475 |
NVDA | 2008-02-20 | 5.325 | 5.525 | 5.3025 | 5.445 | 4.994711 | 75,901,600 | 5.399375 | 5.761358 | 5.761358 | 5.3025 | 5.781 | 6.15625 | 7.16765 | 0.375726 | 5.969085 | 6.334801 | 6.855449 | 0.2225 | 0.418534 | 0.408737 | 6.63996 | down | 5.969085 | 6.334801 | -0.365716 | -0.337685 | -0.028031 | 6.907702 | 5.404798 | 35.639456 | 6.03875 | 6.2625 | 7.765 | 8.06875 | 4.92 |
NVDA | 2008-02-21 | 5.5 | 5.5275 | 5.29 | 5.3225 | 4.88234 | 64,427,200 | 5.41 | 5.580367 | 5.580367 | 5.29 | 5.4945 | 6.122 | 7.1047 | 0.418756 | 5.86961 | 6.259816 | 6.795333 | 0.2375 | 0.405603 | 0.391613 | 6.583589 | down | 5.86961 | 6.259816 | -0.390206 | -0.348189 | -0.042016 | 6.959513 | 5.284487 | 34.320095 | 6.0325 | 6.155 | 7.709375 | 8.06875 | 4.9475 |
NVDA | 2008-02-22 | 5.365 | 5.59 | 5.325 | 5.58 | 5.118545 | 72,305,200 | 5.465 | 5.495183 | 5.59 | 5.325 | 5.48 | 6.077625 | 7.04505 | 0.427157 | 5.825055 | 6.209459 | 6.747673 | 0.2675 | 0.395739 | 0.379202 | 6.583589 | down | 5.825055 | 6.209459 | -0.384404 | -0.355432 | -0.028972 | 6.931938 | 5.223312 | 39.398657 | 6.0325 | 6.09375 | 7.67375 | 8.0575 | 5.25 |
NVDA | 2008-02-25 | 5.575 | 5.64 | 5.43 | 5.5775 | 5.116252 | 67,178,400 | 5.555625 | 5.480092 | 5.64 | 5.43 | 5.482 | 6.044625 | 6.98515 | 0.439472 | 5.78697 | 6.162647 | 6.701784 | 0.21 | 0.382472 | 0.362281 | 6.583589 | down | 5.78697 | 6.162647 | -0.375678 | -0.359481 | -0.016197 | 6.923569 | 5.165681 | 39.366831 | 6.0325 | 6.09375 | 7.165625 | 7.67 | 5.09 |
NVDA | 2008-02-26 | 5.545 | 5.71 | 5.46 | 5.625 | 5.159825 | 56,542,000 | 5.585 | 5.517858 | 5.71 | 5.46 | 5.51 | 6.01775 | 6.9203 | 0.448232 | 5.762051 | 6.122822 | 6.659557 | 0.25 | 0.373009 | 0.351053 | 6.583589 | down | 5.762051 | 6.122822 | -0.360771 | -0.359739 | -0.001031 | 6.914214 | 5.121286 | 40.352732 | 6.0325 | 6.09375 | 7.073125 | 7.67 | 4.995 |
NVDA | 2008-02-27 | 5.5975 | 5.7575 | 5.5625 | 5.7125 | 5.24009 | 53,781,600 | 5.6575 | 5.551429 | 5.7575 | 5.551429 | 5.5635 | 5.98575 | 6.86205 | 0.445915 | 5.754428 | 6.092428 | 6.622418 | 0.195 | 0.360294 | 0.335448 | 6.583589 | down | 5.754428 | 6.092428 | -0.338 | -0.355391 | 0.017392 | 6.87758 | 5.09392 | 42.216643 | 5.92625 | 6.09375 | 6.920625 | 7.59 | 4.695 |
NVDA | 2008-02-28 | 5.6625 | 5.6725 | 5.4975 | 5.4975 | 5.042869 | 50,360,800 | 5.5825 | 5.604465 | 5.6725 | 5.4975 | 5.5985 | 5.94575 | 6.79665 | 0.452314 | 5.714901 | 6.048359 | 6.578303 | 0.215 | 0.349916 | 0.323403 | 6.55521 | down | 5.714901 | 6.048359 | -0.333458 | -0.351005 | 0.017546 | 6.850377 | 5.041123 | 38.992387 | 5.53625 | 6.09375 | 6.8725 | 7.56625 | 4.8075 |
NVDA | 2008-02-29 | 5.4075 | 5.48 | 5.325 | 5.3475 | 4.905272 | 54,057,600 | 5.39 | 5.593482 | 5.593482 | 5.325 | 5.552 | 5.90575 | 6.7372 | 0.468613 | 5.658377 | 5.996443 | 6.530036 | 0.1725 | 0.337244 | 0.308313 | 6.327439 | down | 5.658377 | 5.996443 | -0.338066 | -0.348417 | 0.010351 | 6.842976 | 4.968524 | 36.876313 | 5.52375 | 6.09375 | 6.871875 | 7.545 | 4.78 |
NVDA | 2008-03-03 | 5.34 | 5.3775 | 5.215 | 5.285 | 4.847942 | 44,902,800 | 5.304375 | 5.491741 | 5.491741 | 5.215 | 5.4935 | 5.83425 | 6.67225 | 0.447247 | 5.600935 | 5.943744 | 6.481211 | 0.1625 | 0.324762 | 0.293732 | 6.177445 | down | 5.600935 | 5.943744 | -0.342809 | -0.347295 | 0.004486 | 6.728744 | 4.939756 | 35.99967 | 5.48625 | 6.05625 | 6.871875 | 7.34125 | 4.875 |
NVDA | 2008-03-04 | 5.25 | 5.26 | 5.0275 | 5.2325 | 4.799784 | 77,888,800 | 5.1925 | 5.398058 | 5.398058 | 5.0275 | 5.415 | 5.770625 | 6.60465 | 0.437204 | 5.544252 | 5.891059 | 6.432242 | 0.2575 | 0.319958 | 0.290108 | 6.014075 | down | 5.544252 | 5.891059 | -0.346807 | -0.347198 | 0.000391 | 6.645033 | 4.896217 | 35.241795 | 5.3925 | 5.9625 | 6.871875 | 7.34125 | 4.97 |
NVDA | 2008-03-05 | 5.2825 | 5.4175 | 5.2275 | 5.2925 | 4.854822 | 64,465,600 | 5.305 | 5.295279 | 5.4175 | 5.2275 | 5.331 | 5.730375 | 6.53465 | 0.44255 | 5.505521 | 5.846721 | 6.387547 | 0.19 | 0.310675 | 0.280098 | 6.014075 | down | 5.505521 | 5.846721 | -0.3412 | -0.345998 | 0.004798 | 6.615474 | 4.845276 | 36.877334 | 5.3925 | 5.9625 | 6.82125 | 7.34125 | 4.6325 |
NVDA | 2008-03-06 | 5.2275 | 5.2625 | 4.9525 | 4.96 | 4.549818 | 107,528,400 | 5.100625 | 5.30014 | 5.30014 | 4.9525 | 5.2235 | 5.6745 | 6.45805 | 0.466324 | 5.421595 | 5.781038 | 6.331564 | 0.34 | 0.31277 | 0.286088 | 5.965764 | down | 5.421595 | 5.781038 | -0.359443 | -0.348687 | -0.010756 | 6.607147 | 4.741853 | 32.046986 | 5.355 | 5.925 | 6.7825 | 7.34125 | 4.4775 |
NVDA | 2008-03-07 | 4.87 | 5.08 | 4.75 | 4.8875 | 4.483315 | 76,750,000 | 4.896875 | 5.200382 | 5.200382 | 4.75 | 5.1315 | 5.612 | 6.3769 | 0.484419 | 5.339427 | 5.71485 | 6.274934 | 0.33 | 0.314 | 0.290479 | 5.786437 | down | 5.339427 | 5.71485 | -0.375424 | -0.354034 | -0.021389 | 6.580838 | 4.643162 | 31.090716 | 5.25375 | 5.82375 | 6.7825 | 7.34125 | 4.53 |
NVDA | 2008-03-10 | 4.8275 | 4.8875 | 4.6 | 4.6075 | 4.22647 | 77,610,000 | 4.730625 | 5.048629 | 5.048629 | 4.6 | 4.996 | 5.53 | 6.28775 | 0.509347 | 5.226822 | 5.632824 | 6.209545 | 0.2875 | 0.312107 | 0.290181 | 5.614293 | down | 5.226822 | 5.632824 | -0.406002 | -0.364428 | -0.041574 | 6.548694 | 4.511306 | 27.658133 | 5.17875 | 5.74875 | 6.7825 | 7.34125 | 4.71 |
NVDA | 2008-03-11 | 4.75 | 4.8075 | 4.56 | 4.76 | 4.366358 | 85,794,000 | 4.719375 | 4.889627 | 4.889627 | 4.56 | 4.9015 | 5.454625 | 6.20725 | 0.505996 | 5.155004 | 5.568171 | 6.1527 | 0.2475 | 0.307493 | 0.285913 | 5.541489 | down | 5.155004 | 5.568171 | -0.413167 | -0.374176 | -0.038991 | 6.466618 | 4.442632 | 32.057863 | 5.11625 | 5.72875 | 6.7825 | 7.34125 | 4.645 |
NVDA | 2008-03-12 | 4.805 | 4.8475 | 4.59 | 4.63 | 4.24711 | 74,332,000 | 4.718125 | 4.804501 | 4.8475 | 4.59 | 4.769 | 5.361125 | 6.1259 | 0.474451 | 5.074234 | 5.498677 | 6.092986 | 0.2575 | 0.303922 | 0.283072 | 5.541489 | down | 5.074234 | 5.498677 | -0.424443 | -0.384229 | -0.040214 | 6.310027 | 4.412223 | 30.362613 | 5.02 | 5.6675 | 6.79625 | 7.34125 | 4.755 |
NVDA | 2008-03-13 | 4.5575 | 4.995 | 4.53 | 4.925 | 4.517715 | 122,052,800 | 4.751875 | 4.761313 | 4.995 | 4.53 | 4.762 | 5.269625 | 6.0543 | 0.352199 | 5.051275 | 5.456182 | 6.047183 | 0.465 | 0.315427 | 0.301265 | 5.541489 | down | 5.051275 | 5.456182 | -0.404907 | -0.388365 | -0.016542 | 5.974023 | 4.565227 | 38.331957 | 4.97375 | 5.6525 | 6.828125 | 7.34125 | 4.9675 |
NVDA | 2008-03-14 | 4.95 | 4.955 | 4.545 | 4.58 | 4.201244 | 115,497,200 | 4.7575 | 4.756594 | 4.955 | 4.545 | 4.7005 | 5.216 | 5.98085 | 0.371931 | 4.978771 | 5.39128 | 5.989646 | 0.41 | 0.322182 | 0.312138 | 5.541489 | down | 4.978771 | 5.39128 | -0.412509 | -0.393194 | -0.019315 | 5.959862 | 4.472138 | 33.503076 | 4.97375 | 5.6525 | 6.805625 | 7.34125 | 4.875 |
NVDA | 2008-03-17 | 4.38 | 4.62 | 4.3275 | 4.465 | 4.095755 | 80,095,200 | 4.448125 | 4.757047 | 4.757047 | 4.3275 | 4.672 | 5.160875 | 5.9064 | 0.397889 | 4.899729 | 5.322666 | 5.929856 | 0.2925 | 0.320062 | 0.310174 | 5.404273 | down | 4.899729 | 5.322666 | -0.422937 | -0.399142 | -0.023795 | 5.956652 | 4.365098 | 32.053553 | 4.8725 | 5.55125 | 6.704375 | 7.34125 | 5.11 |
NVDA | 2008-03-18 | 4.57 | 4.75 | 4.44 | 4.7425 | 4.350306 | 107,525,600 | 4.625625 | 4.602586 | 4.75 | 4.44 | 4.6685 | 5.12375 | 5.85125 | 0.400684 | 4.87554 | 5.279691 | 5.883293 | 0.31 | 0.319344 | 0.310157 | 5.404273 | down | 4.87554 | 5.279691 | -0.404151 | -0.400144 | -0.004007 | 5.925118 | 4.322382 | 38.920814 | 4.795 | 5.55125 | 6.68 | 7.34125 | 4.9875 |
NVDA | 2008-03-19 | 4.6325 | 4.6975 | 4.415 | 4.415 | 4.049889 | 88,047,600 | 4.54 | 4.614105 | 4.6975 | 4.415 | 4.6255 | 5.07225 | 5.80505 | 0.422803 | 4.804688 | 5.21564 | 5.825713 | 0.3275 | 0.319926 | 0.311891 | 5.404273 | down | 4.804688 | 5.21564 | -0.410952 | -0.402306 | -0.008646 | 5.917856 | 4.226644 | 34.490366 | 4.70375 | 5.55125 | 6.559375 | 7.34125 | 5.0375 |
NVDA | 2008-03-20 | 4.4675 | 4.64 | 4.3875 | 4.63 | 4.24711 | 63,346,000 | 4.53125 | 4.577053 | 4.64 | 4.3875 | 4.5665 | 5.037625 | 5.7603 | 0.429533 | 4.777813 | 5.172259 | 5.778822 | 0.2525 | 0.31511 | 0.305952 | 5.404273 | down | 4.777813 | 5.172259 | -0.394446 | -0.400734 | 0.006287 | 5.89669 | 4.17856 | 39.36977 | 4.66125 | 5.55125 | 6.466875 | 7.34125 | 4.9475 |
NVDA | 2008-03-24 | 4.7325 | 5.035 | 4.715 | 5.0075 | 4.59339 | 88,744,000 | 4.8725 | 4.554151 | 5.035 | 4.554151 | 4.652 | 5.009 | 5.716 | 0.410123 | 4.813149 | 5.160055 | 5.748574 | 0.405 | 0.321531 | 0.315857 | 5.404273 | down | 4.813149 | 5.160055 | -0.346905 | -0.389968 | 0.043063 | 5.829246 | 4.188754 | 46.854728 | 4.68125 | 5.445 | 6.394375 | 7.34125 | 5.05 |
NVDA | 2008-03-25 | 5.03 | 5.175 | 4.9825 | 5.08 | 4.659896 | 73,538,800 | 5.066875 | 4.713326 | 5.175 | 4.713326 | 4.775 | 4.984125 | 5.67615 | 0.388336 | 4.854203 | 5.154125 | 5.722356 | 0.1925 | 0.312314 | 0.303521 | 5.404273 | down | 4.854203 | 5.154125 | -0.299922 | -0.371959 | 0.072037 | 5.760797 | 4.207453 | 48.177914 | 4.75125 | 5.055 | 6.335625 | 7.34125 | 5.1375 |
NVDA | 2008-03-26 | 5.0125 | 5.0475 | 4.8625 | 4.9175 | 4.510833 | 72,165,200 | 4.96 | 4.8901 | 5.0475 | 4.8625 | 4.81 | 4.94875 | 5.63925 | 0.357917 | 4.863941 | 5.136597 | 5.690793 | 0.2175 | 0.305542 | 0.294919 | 5.404273 | down | 4.863941 | 5.136597 | -0.272656 | -0.352098 | 0.079442 | 5.664583 | 4.232917 | 45.446683 | 4.75125 | 5.0425 | 6.238125 | 7.28875 | 5.375 |
NVDA | 2008-03-27 | 4.8425 | 4.98 | 4.7675 | 4.8475 | 4.446623 | 60,130,800 | 4.859375 | 4.92505 | 4.98 | 4.7675 | 4.8965 | 4.9055 | 5.59195 | 0.309797 | 4.861412 | 5.115182 | 5.657723 | 0.2125 | 0.298896 | 0.286677 | 5.404273 | down | 4.861412 | 5.115182 | -0.253771 | -0.332433 | 0.078662 | 5.525094 | 4.285906 | 44.282106 | 4.75125 | 5.0425 | 6.218125 | 7.26875 | 5.63 |
NVDA | 2008-03-28 | 4.935 | 5.0475 | 4.885 | 4.92 | 4.513128 | 56,178,800 | 4.946875 | 4.892213 | 5.0475 | 4.885 | 4.9545 | 4.876625 | 5.5567 | 0.276879 | 4.870425 | 5.100724 | 5.628792 | 0.2 | 0.291832 | 0.278009 | 5.404273 | down | 4.870425 | 5.100724 | -0.230299 | -0.312006 | 0.081707 | 5.430383 | 4.322867 | 45.830375 | 4.75125 | 5.0425 | 6.150625 | 7.20125 | 5.49 |
NVDA | 2008-03-31 | 4.9725 | 5.065 | 4.885 | 4.9475 | 4.538353 | 56,999,200 | 4.9675 | 4.919544 | 5.065 | 4.885 | 4.9425 | 4.856625 | 5.5371 | 0.254629 | 4.882283 | 5.089375 | 5.602075 | 0.18 | 0.283844 | 0.268208 | 5.404273 | down | 4.882283 | 5.089375 | -0.207092 | -0.291023 | 0.083932 | 5.365882 | 4.347368 | 46.438349 | 4.78125 | 5.0425 | 6.09375 | 7.195 | 5.6325 |
NVDA | 2008-04-01 | 5.095 | 5.2625 | 5.0225 | 5.25 | 4.815835 | 67,687,200 | 5.1575 | 4.943522 | 5.2625 | 4.943522 | 4.9765 | 4.854875 | 5.5256 | 0.251632 | 4.938855 | 5.101273 | 5.588268 | 0.315 | 0.286069 | 0.272888 | 5.404273 | down | 4.938855 | 5.101273 | -0.162418 | -0.265302 | 0.102884 | 5.358139 | 4.351611 | 52.723961 | 4.825 | 5.0425 | 6.063125 | 7.195 | 5.5025 |
NVDA | 2008-04-02 | 5.265 | 5.265 | 5.05 | 5.09 | 4.669069 | 61,653,600 | 5.1675 | 5.050511 | 5.265 | 5.05 | 5.011 | 4.84775 | 5.5032 | 0.242218 | 4.962108 | 5.100438 | 5.568728 | 0.215 | 0.280993 | 0.267099 | 5.404273 | down | 4.962108 | 5.100438 | -0.13833 | -0.239908 | 0.101578 | 5.332186 | 4.363314 | 49.420423 | 4.82625 | 5.0425 | 6.063125 | 7.195 | 5.4875 |
NVDA | 2008-04-03 | 5.0475 | 5.055 | 4.8475 | 4.995 | 4.581924 | 84,198,400 | 4.98625 | 5.109005 | 5.109005 | 4.8475 | 5.0405 | 4.832875 | 5.4851 | 0.221737 | 4.967168 | 5.092627 | 5.546229 | 0.2425 | 0.278244 | 0.264639 | 5.404273 | down | 4.967168 | 5.092627 | -0.125459 | -0.217018 | 0.091559 | 5.276349 | 4.389401 | 47.516691 | 4.99 | 5.0425 | 6.063125 | 7.195 | 5.6325 |
NVDA | 2008-04-04 | 4.895 | 4.92 | 4.6825 | 4.695 | 4.306734 | 153,552,800 | 4.798125 | 5.047628 | 5.047628 | 4.6825 | 4.9955 | 4.819625 | 5.45885 | 0.221658 | 4.925296 | 5.063174 | 5.512847 | 0.3125 | 0.28069 | 0.269425 | 5.404273 | down | 4.925296 | 5.063174 | -0.137877 | -0.20119 | 0.063312 | 5.262942 | 4.376308 | 42.012872 | 4.97375 | 5 | 6.01 | 7.195 | 5.4725 |
NVDA | 2008-04-07 | 4.81 | 4.88 | 4.77 | 4.8075 | 4.40993 | 72,949,600 | 4.816875 | 4.922876 | 4.922876 | 4.77 | 4.9675 | 4.815625 | 5.42565 | 0.22109 | 4.907174 | 5.044235 | 5.485187 | 0.185 | 0.273855 | 0.260983 | 5.404273 | down | 4.907174 | 5.044235 | -0.137061 | -0.188364 | 0.051303 | 5.257805 | 4.373445 | 44.604134 | 4.97375 | 4.90375 | 5.815 | 7.195 | 5.36 |
NVDA | 2008-04-08 | 4.75 | 4.935 | 4.75 | 4.78 | 4.384706 | 63,947,600 | 4.80375 | 4.869876 | 4.935 | 4.75 | 4.8735 | 4.82425 | 5.3965 | 0.215846 | 4.887609 | 5.024662 | 5.457532 | 0.185 | 0.267509 | 0.253384 | 5.404273 | down | 4.887609 | 5.024662 | -0.137053 | -0.178102 | 0.041049 | 5.255942 | 4.392558 | 44.085524 | 4.97375 | 4.8725 | 5.80875 | 7.195 | 5.5175 |
NVDA | 2008-04-09 | 4.835 | 4.925 | 4.79 | 4.875 | 4.471847 | 67,523,200 | 4.85625 | 4.836813 | 4.925 | 4.79 | 4.8305 | 4.83 | 5.37075 | 0.215576 | 4.885669 | 5.013576 | 5.434688 | 0.145 | 0.258758 | 0.242546 | 5.404273 | down | 4.885669 | 5.013576 | -0.127907 | -0.168063 | 0.040156 | 5.261152 | 4.398848 | 46.40385 | 4.97375 | 4.8725 | 5.77125 | 7.1575 | 5.945 |
NVDA | 2008-04-10 | 4.9275 | 5.1275 | 4.8225 | 4.97 | 4.558992 | 109,218,400 | 4.961875 | 4.846531 | 5.1275 | 4.8225 | 4.8255 | 4.847 | 5.3431 | 0.212356 | 4.898643 | 5.010348 | 5.416465 | 0.305 | 0.262061 | 0.248791 | 5.404273 | down | 4.898643 | 5.010348 | -0.111705 | -0.156791 | 0.045086 | 5.271712 | 4.422288 | 48.694703 | 4.97375 | 4.8725 | 5.6775 | 7.06375 | 6.1025 |
NVDA | 2008-04-11 | 4.875 | 4.905 | 4.6025 | 4.6325 | 4.249403 | 110,628,000 | 4.75375 | 4.904203 | 4.905 | 4.6025 | 4.813 | 4.832375 | 5.3098 | 0.216729 | 4.857698 | 4.982359 | 5.385721 | 0.3675 | 0.269592 | 0.260662 | 5.404273 | down | 4.857698 | 4.982359 | -0.124661 | -0.150365 | 0.025704 | 5.265833 | 4.398917 | 41.850822 | 4.93375 | 4.79625 | 5.6775 | 7.06375 | 5.975 |
NVDA | 2008-04-14 | 4.615 | 4.625 | 4.45 | 4.4775 | 4.107221 | 78,000,400 | 4.541875 | 4.828977 | 4.828977 | 4.45 | 4.747 | 4.82725 | 5.2764 | 0.224097 | 4.799206 | 4.944962 | 5.350105 | 0.1825 | 0.263371 | 0.252846 | 5.296038 | down | 4.799206 | 4.944962 | -0.145756 | -0.149444 | 0.003687 | 5.275445 | 4.379055 | 39.130744 | 4.8575 | 4.79625 | 5.64 | 7.02625 | 5.82 |
NVDA | 2008-04-15 | 4.5 | 4.5475 | 4.4025 | 4.53 | 4.155379 | 43,991,600 | 4.495 | 4.685426 | 4.685426 | 4.4025 | 4.697 | 4.8305 | 5.2327 | 0.21898 | 4.75779 | 4.914224 | 5.317944 | 0.145 | 0.254916 | 0.242061 | 5.201184 | down | 4.75779 | 4.914224 | -0.156435 | -0.150842 | -0.005593 | 5.268461 | 4.392539 | 40.540395 | 4.765 | 4.79625 | 5.53875 | 6.925 | 5.7725 |
NVDA | 2008-04-16 | 4.7025 | 4.77 | 4.62 | 4.71 | 4.320493 | 64,683,600 | 4.700625 | 4.590213 | 4.77 | 4.590213 | 4.664 | 4.828875 | 5.1968 | 0.219787 | 4.750437 | 4.899097 | 5.294103 | 0.24 | 0.253851 | 0.241855 | 5.201184 | down | 4.750437 | 4.899097 | -0.148659 | -0.150405 | 0.001746 | 5.268449 | 4.389301 | 45.224216 | 4.765 | 4.79625 | 5.46375 | 6.85 | 5.9125 |
NVDA | 2008-04-17 | 4.4925 | 4.6625 | 4.49 | 4.645 | 4.260868 | 59,696,800 | 4.5725 | 4.645419 | 4.6625 | 4.49 | 4.599 | 4.840375 | 5.16775 | 0.202314 | 4.734216 | 4.880275 | 5.268648 | 0.22 | 0.251433 | 0.23967 | 5.201184 | down | 4.734216 | 4.880275 | -0.146058 | -0.149536 | 0.003478 | 5.245004 | 4.435746 | 43.879996 | 4.765 | 4.79625 | 5.4225 | 6.83 | 5.7775 |
NVDA | 2008-04-18 | 4.7875 | 4.83 | 4.69 | 4.755 | 4.361772 | 57,354,000 | 4.765625 | 4.608959 | 4.83 | 4.608959 | 4.6235 | 4.846625 | 5.1413 | 0.197343 | 4.737414 | 4.870995 | 5.248505 | 0.185 | 0.246688 | 0.234203 | 5.201184 | down | 4.737414 | 4.870995 | -0.133581 | -0.146345 | 0.012764 | 5.241311 | 4.451939 | 46.763829 | 4.765 | 4.79625 | 5.34375 | 6.83 | 5.84 |
NVDA | 2008-04-21 | 4.7175 | 5 | 4.7175 | 4.9675 | 4.556699 | 67,989,200 | 4.850625 | 4.687292 | 5 | 4.687292 | 4.7215 | 4.844625 | 5.1179 | 0.195824 | 4.772812 | 4.878144 | 5.237485 | 0.2825 | 0.249246 | 0.239032 | 5.201184 | down | 4.772812 | 4.878144 | -0.105332 | -0.138142 | 0.03281 | 5.236272 | 4.452978 | 51.905441 | 4.765 | 4.79625 | 5.313125 | 6.7025 | 5.895 |
NVDA | 2008-04-22 | 4.8775 | 4.93 | 4.77 | 4.875 | 4.471847 | 58,766,800 | 4.863125 | 4.768959 | 4.93 | 4.768959 | 4.7905 | 4.834375 | 5.09045 | 0.188066 | 4.788533 | 4.877911 | 5.22327 | 0.1975 | 0.24555 | 0.234879 | 5.201184 | down | 4.788533 | 4.877911 | -0.089378 | -0.128389 | 0.039012 | 5.210508 | 4.458242 | 49.657203 | 4.765 | 4.79625 | 5.313125 | 6.6575 | 5.88 |
NVDA | 2008-04-23 | 4.9425 | 5.165 | 4.8775 | 5.11 | 4.687414 | 102,049,600 | 5.02375 | 4.816042 | 5.165 | 4.816042 | 4.8705 | 4.844 | 5.0673 | 0.197247 | 4.837989 | 4.895102 | 5.218828 | 0.29 | 0.248725 | 0.240391 | 5.201184 | down | 4.837989 | 4.895102 | -0.057113 | -0.114134 | 0.057021 | 5.238493 | 4.449507 | 54.991033 | 4.78375 | 4.82625 | 5.211875 | 6.445 | 6.175 |
NVDA | 2008-04-24 | 5.14 | 5.165 | 4.9125 | 4.9875 | 4.575044 | 65,576,400 | 5.05125 | 4.919896 | 5.165 | 4.9125 | 4.939 | 4.851 | 5.03705 | 0.199844 | 4.860991 | 4.901947 | 5.209756 | 0.2525 | 0.248994 | 0.241602 | 5.201184 | down | 4.860991 | 4.901947 | -0.040956 | -0.099499 | 0.058543 | 5.250689 | 4.451311 | 51.903904 | 4.78375 | 4.82625 | 5.173125 | 6.39625 | 6.2 |
NVDA | 2008-04-25 | 5.035 | 5.05 | 4.8775 | 5.0375 | 4.620908 | 55,220,800 | 5 | 4.985573 | 5.05 | 4.8775 | 4.9955 | 4.856875 | 5.0027 | 0.20367 | 4.888146 | 4.911988 | 5.203001 | 0.1725 | 0.24353 | 0.234692 | 5.201184 | down | 4.888146 | 4.911988 | -0.023841 | -0.084367 | 0.060526 | 5.264215 | 4.449535 | 53.06216 | 4.78375 | 4.82625 | 5.1275 | 6.155 | 5.99 |
NVDA | 2008-04-28 | 5.015 | 5.09 | 4.9275 | 4.9475 | 4.538353 | 53,570,000 | 4.995 | 4.992786 | 5.09 | 4.9275 | 4.9915 | 4.856875 | 4.9886 | 0.20367 | 4.897278 | 4.914618 | 5.192981 | 0.1625 | 0.237743 | 0.227473 | 5.201184 | down | 4.897278 | 4.914618 | -0.017341 | -0.070962 | 0.053621 | 5.264215 | 4.449535 | 50.695576 | 4.8275 | 4.83375 | 5.10625 | 5.97 | 6.06 |
NVDA | 2008-04-29 | 4.8925 | 5.1125 | 4.8925 | 5.05 | 4.632377 | 57,340,800 | 4.986875 | 4.993893 | 5.1125 | 4.8925 | 5.0265 | 4.846875 | 4.97825 | 0.18763 | 4.920773 | 4.924647 | 5.187374 | 0.22 | 0.236475 | 0.226725 | 5.201184 | down | 4.920773 | 4.924647 | -0.003873 | -0.057544 | 0.053671 | 5.222136 | 4.471614 | 53.252744 | 4.8275 | 4.83375 | 5.063125 | 5.825 | 6.2125 |
NVDA | 2008-04-30 | 5.11 | 5.1925 | 5.075 | 5.1375 | 4.712639 | 106,832,000 | 5.12875 | 4.990384 | 5.1925 | 4.990384 | 5.032 | 4.84925 | 4.9713 | 0.191138 | 4.954116 | 4.940413 | 5.185418 | 0.1425 | 0.229763 | 0.218303 | 5.201184 | down | 4.954116 | 4.940413 | 0.013702 | -0.043295 | 0.056997 | 5.231525 | 4.466975 | 55.380243 | 4.94125 | 4.83375 | 4.903125 | 5.77625 | 6.015 |
NVDA | 2008-05-01 | 5.2 | 5.3875 | 5.175 | 5.375 | 4.930499 | 101,462,400 | 5.284375 | 5.059567 | 5.3875 | 5.059567 | 5.1095 | 4.86825 | 4.9699 | 0.222674 | 5.018867 | 4.972605 | 5.192853 | 0.25 | 0.231208 | 0.221473 | 4.616832 | up | 5.018867 | 4.972605 | 0.046262 | -0.025383 | 0.071646 | 5.313598 | 4.422902 | 60.619128 | 5.0525 | 4.895 | 4.896875 | 5.775 | 5.9225 |
NVDA | 2008-05-02 | 5.5225 | 5.63 | 5.44 | 5.63 | 5.164411 | 113,101,600 | 5.555625 | 5.171971 | 5.63 | 5.171971 | 5.228 | 4.915 | 4.97605 | 0.276122 | 5.112888 | 5.021301 | 5.209996 | 0.255 | 0.232908 | 0.224825 | 4.860524 | up | 5.112888 | 5.021301 | 0.091587 | -0.001989 | 0.093576 | 5.467244 | 4.362756 | 65.326425 | 5.2 | 5.01625 | 4.896875 | 5.775 | 5.5725 |
NVDA | 2008-05-05 | 5.5925 | 5.6175 | 5.4775 | 5.49 | 5.035989 | 94,339,200 | 5.544375 | 5.363798 | 5.6175 | 5.363798 | 5.3365 | 4.949125 | 4.97425 | 0.303003 | 5.170905 | 5.056019 | 5.220977 | 0.1525 | 0.227164 | 0.217593 | 4.894721 | up | 5.170905 | 5.056019 | 0.114886 | 0.021386 | 0.0935 | 5.555131 | 4.343119 | 61.014309 | 5.25375 | 5.01625 | 4.896875 | 5.775 | 5.3125 |
NVDA | 2008-05-06 | 5.475 | 5.645 | 5.39 | 5.6325 | 5.166705 | 72,903,600 | 5.535625 | 5.454087 | 5.645 | 5.39 | 5.453 | 4.99175 | 4.97535 | 0.336113 | 5.24192 | 5.098722 | 5.237115 | 0.255 | 0.229153 | 0.221334 | 4.894721 | up | 5.24192 | 5.098722 | 0.143198 | 0.045748 | 0.09745 | 5.663975 | 4.319525 | 63.644815 | 5.26125 | 5.02375 | 4.911875 | 5.67375 | 5.345 |
NVDA | 2008-05-07 | 5.6475 | 5.7225 | 5.455 | 5.5025 | 5.047454 | 71,563,200 | 5.581875 | 5.494856 | 5.7225 | 5.455 | 5.526 | 5.023125 | 4.9729 | 0.35348 | 5.282009 | 5.128631 | 5.247522 | 0.2675 | 0.231892 | 0.22595 | 4.910899 | up | 5.282009 | 5.128631 | 0.153378 | 0.067274 | 0.086104 | 5.730085 | 4.316165 | 59.688097 | 5.3 | 5.0625 | 4.93375 | 5.6125 | 5.3275 |
NVDA | 2008-05-08 | 5.545 | 5.5625 | 5.2525 | 5.4875 | 5.033697 | 136,000,000 | 5.461875 | 5.538365 | 5.5625 | 5.2525 | 5.5485 | 5.049 | 4.9684 | 0.368028 | 5.313623 | 5.155214 | 5.256933 | 0.31 | 0.237471 | 0.234355 | 4.910899 | up | 5.313623 | 5.155214 | 0.158409 | 0.085501 | 0.072908 | 5.785055 | 4.312945 | 59.230535 | 5.3075 | 5.0625 | 4.934375 | 5.6125 | 5.255 |
NVDA | 2008-05-09 | 5.5025 | 5.8575 | 5.4925 | 5.6325 | 5.166705 | 203,035,200 | 5.62125 | 5.50012 | 5.8575 | 5.4925 | 5.549 | 5.099 | 4.9711 | 0.376301 | 5.362681 | 5.190569 | 5.271661 | 0.37 | 0.246937 | 0.24792 | 4.931241 | up | 5.362681 | 5.190569 | 0.172112 | 0.102823 | 0.069289 | 5.851601 | 4.346399 | 62.243639 | 5.375 | 5.13 | 5.01625 | 5.6125 | 5.1275 |
NVDA | 2008-05-12 | 5.705 | 5.705 | 5.4175 | 5.4725 | 5.019936 | 100,665,200 | 5.575 | 5.560685 | 5.705 | 5.4175 | 5.5455 | 5.14875 | 4.9736 | 0.354978 | 5.379576 | 5.211452 | 5.279537 | 0.2875 | 0.249835 | 0.251878 | 4.931241 | up | 5.379576 | 5.211452 | 0.168124 | 0.115883 | 0.05224 | 5.858706 | 4.438794 | 57.218456 | 5.46625 | 5.13 | 4.986875 | 5.6125 | 4.9775 |
NVDA | 2008-05-13 | 5.5 | 5.5 | 5.32 | 5.36 | 4.91674 | 85,410,800 | 5.42 | 5.567843 | 5.567843 | 5.32 | 5.491 | 5.19025 | 4.9751 | 0.326183 | 5.376564 | 5.222456 | 5.282692 | 0.18 | 0.244846 | 0.24469 | 4.931241 | up | 5.376564 | 5.222456 | 0.154109 | 0.123528 | 0.03058 | 5.842616 | 4.537884 | 53.922051 | 5.51625 | 5.13 | 4.93875 | 5.6125 | 4.965 |
NVDA | 2008-05-14 | 5.4275 | 5.66 | 5.36 | 5.5175 | 5.061215 | 75,114,800 | 5.49125 | 5.493921 | 5.66 | 5.36 | 5.494 | 5.230625 | 4.9808 | 0.313332 | 5.398247 | 5.244311 | 5.291901 | 0.3 | 0.248786 | 0.250221 | 4.931241 | up | 5.398247 | 5.244311 | 0.153936 | 0.12961 | 0.024326 | 5.857289 | 4.603961 | 57.604501 | 5.555 | 5.13 | 4.923125 | 5.6125 | 4.94 |
NVDA | 2008-05-15 | 5.505 | 5.97 | 5.48 | 5.945 | 5.453362 | 116,546,400 | 5.725 | 5.492586 | 5.97 | 5.48 | 5.5855 | 5.295625 | 4.99385 | 0.320217 | 5.482363 | 5.296214 | 5.317512 | 0.49 | 0.266015 | 0.274199 | 4.931241 | up | 5.482363 | 5.296214 | 0.186149 | 0.140918 | 0.045231 | 5.936058 | 4.655192 | 65.632869 | 5.61125 | 5.18625 | 4.923125 | 5.6125 | 4.8375 |
NVDA | 2008-05-16 | 6.045 | 6.115 | 5.9075 | 6.1025 | 5.597838 | 109,155,600 | 6.0425 | 5.608793 | 6.115 | 5.608793 | 5.6795 | 5.363 | 5.0167 | 0.341531 | 5.577768 | 5.355939 | 5.348296 | 0.2075 | 0.261836 | 0.267529 | 5.208663 | up | 5.577768 | 5.355939 | 0.22183 | 0.1571 | 0.06473 | 6.046061 | 4.679939 | 68.034561 | 5.68375 | 5.25875 | 4.923125 | 5.6125 | 4.9975 |
NVDA | 2008-05-19 | 6.105 | 6.3275 | 5.9325 | 5.975 | 5.480881 | 115,853,200 | 6.085 | 5.825646 | 6.3275 | 5.825646 | 5.78 | 5.413375 | 5.03845 | 0.354192 | 5.638881 | 5.401795 | 5.372873 | 0.395 | 0.271348 | 0.280276 | 5.289172 | up | 5.638881 | 5.401795 | 0.237086 | 0.173097 | 0.063989 | 6.12176 | 4.70499 | 64.127649 | 5.79 | 5.365 | 4.865 | 5.6125 | 5.025 |
NVDA | 2008-05-20 | 5.8125 | 5.88 | 5.7525 | 5.82 | 5.338698 | 77,140,400 | 5.81625 | 5.955323 | 5.955323 | 5.7525 | 5.872 | 5.460625 | 5.0627 | 0.341393 | 5.666745 | 5.432773 | 5.390407 | 0.2225 | 0.267858 | 0.274498 | 5.289172 | up | 5.666745 | 5.432773 | 0.233972 | 0.185272 | 0.0487 | 6.143411 | 4.777839 | 59.643564 | 5.79 | 5.365 | 4.826875 | 5.6125 | 4.7675 |
NVDA | 2008-05-21 | 5.835 | 6.06 | 5.76 | 5.7725 | 5.295127 | 106,666,000 | 5.856875 | 5.885787 | 6.06 | 5.76 | 5.923 | 5.49375 | 5.08295 | 0.337703 | 5.683015 | 5.457938 | 5.405391 | 0.3 | 0.270154 | 0.277049 | 5.289172 | up | 5.683015 | 5.457938 | 0.225077 | 0.193233 | 0.031844 | 6.169155 | 4.818345 | 58.298228 | 5.82375 | 5.40875 | 4.780625 | 5.6125 | 4.82 |
NVDA | 2008-05-22 | 5.855 | 5.96 | 5.7625 | 5.9125 | 5.423549 | 69,310,800 | 5.8725 | 5.871331 | 5.96 | 5.7625 | 5.9165 | 5.54 | 5.1086 | 0.32792 | 5.718321 | 5.49161 | 5.425278 | 0.1975 | 0.264965 | 0.269094 | 5.289172 | up | 5.718321 | 5.49161 | 0.226711 | 0.199929 | 0.026782 | 6.19584 | 4.88416 | 61.084411 | 5.82375 | 5.40875 | 4.780625 | 5.6125 | 4.68 |
NVDA | 2008-05-23 | 5.9025 | 5.95 | 5.6925 | 5.7775 | 5.299714 | 80,267,200 | 5.830625 | 5.871915 | 5.95 | 5.6925 | 5.8515 | 5.577 | 5.12565 | 0.309466 | 5.727425 | 5.512787 | 5.43909 | 0.2575 | 0.264431 | 0.267934 | 5.289172 | up | 5.727425 | 5.512787 | 0.214639 | 0.202871 | 0.011768 | 6.195933 | 4.958067 | 57.121237 | 5.82375 | 5.50875 | 4.780625 | 5.6125 | 4.6875 |
NVDA | 2008-05-27 | 5.7875 | 5.8475 | 5.6775 | 5.84 | 5.357045 | 83,285,600 | 5.788125 | 5.85127 | 5.85127 | 5.6775 | 5.8245 | 5.621625 | 5.15085 | 0.276509 | 5.744744 | 5.537025 | 5.454812 | 0.17 | 0.257686 | 0.258141 | 5.289172 | up | 5.744744 | 5.537025 | 0.20772 | 0.203841 | 0.003879 | 6.174644 | 5.068606 | 58.464806 | 5.84375 | 5.5225 | 4.780625 | 5.55125 | 4.5075 |
NVDA | 2008-05-28 | 6 | 6.015 | 5.8275 | 5.895 | 5.407497 | 75,173,600 | 5.934375 | 5.819698 | 6.015 | 5.819698 | 5.8395 | 5.663875 | 5.17945 | 0.247617 | 5.767861 | 5.563541 | 5.472075 | 0.1875 | 0.252673 | 0.251077 | 5.289172 | up | 5.767861 | 5.563541 | 0.204319 | 0.203936 | 0.000383 | 6.159109 | 5.168641 | 59.662629 | 5.90375 | 5.54875 | 4.780625 | 5.55125 | 3.1225 |
NVDA | 2008-05-29 | 5.8975 | 5.9075 | 5.7725 | 5.88 | 5.393737 | 69,346,000 | 5.864375 | 5.877036 | 5.9075 | 5.7725 | 5.861 | 5.701 | 5.2022 | 0.218493 | 5.785113 | 5.586983 | 5.488072 | 0.135 | 0.244268 | 0.239469 | 5.289172 | up | 5.785113 | 5.586983 | 0.19813 | 0.202775 | -0.004645 | 6.137985 | 5.264015 | 59.161524 | 6.0025 | 5.6025 | 4.780625 | 5.55125 | 3.025 |
NVDA | 2008-05-30 | 6.0475 | 6.195 | 6.03 | 6.175 | 5.664341 | 83,024,400 | 6.111875 | 5.870706 | 6.195 | 5.870706 | 5.9135 | 5.741 | 5.2374 | 0.228662 | 5.845096 | 5.63054 | 5.51501 | 0.315 | 0.24932 | 0.247022 | 5.371433 | up | 5.845096 | 5.63054 | 0.214556 | 0.205131 | 0.009425 | 6.198325 | 5.283675 | 65.329011 | 6.0025 | 5.6025 | 4.805 | 5.55125 | 3.0075 |
NVDA | 2008-06-02 | 6.175 | 6.2475 | 6.1075 | 6.2 | 5.687274 | 73,466,000 | 6.1825 | 5.99129 | 6.2475 | 5.99129 | 5.998 | 5.7695 | 5.2688 | 0.24874 | 5.899696 | 5.672722 | 5.541872 | 0.14 | 0.241512 | 0.23632 | 5.46854 | up | 5.899696 | 5.672722 | 0.226974 | 0.2095 | 0.017475 | 6.266979 | 5.272021 | 65.800382 | 5.9625 | 5.6025 | 4.805 | 5.55125 | 2.955 |
NVDA | 2008-06-03 | 6.22 | 6.23 | 5.9175 | 5.99 | 5.494639 | 84,069,600 | 6.089375 | 6.086895 | 6.23 | 5.9175 | 6.028 | 5.7945 | 5.28845 | 0.244256 | 5.913589 | 5.696224 | 5.559446 | 0.3125 | 0.246582 | 0.243938 | 5.46854 | up | 5.913589 | 5.696224 | 0.217365 | 0.211073 | 0.006292 | 6.283012 | 5.305988 | 58.594055 | 5.9625 | 5.61 | 4.805 | 5.55125 | 2.9475 |
NVDA | 2008-06-04 | 5.8575 | 6.0725 | 5.825 | 6.06 | 5.558851 | 83,172,400 | 5.95375 | 6.088135 | 6.088135 | 5.825 | 6.061 | 5.815875 | 5.30805 | 0.24801 | 5.936114 | 5.72317 | 5.579076 | 0.2475 | 0.246648 | 0.244294 | 5.46854 | up | 5.936114 | 5.72317 | 0.212944 | 0.211447 | 0.001497 | 6.311894 | 5.319856 | 60.160318 | 5.9625 | 5.61 | 4.830625 | 5.55125 | 2.9175 |
NVDA | 2008-06-05 | 6.27 | 6.3375 | 6.1425 | 6.2125 | 5.698739 | 82,786,000 | 6.240625 | 6.020943 | 6.3375 | 6.020943 | 6.1275 | 5.851375 | 5.33395 | 0.251581 | 5.978635 | 5.759417 | 5.603916 | 0.2775 | 0.248851 | 0.247615 | 5.497156 | up | 5.978635 | 5.759417 | 0.219218 | 0.213001 | 0.006217 | 6.354537 | 5.348213 | 63.407803 | 6.0075 | 5.70625 | 4.830625 | 5.445 | 2.785 |
NVDA | 2008-06-06 | 6.1375 | 6.145 | 5.98 | 6.015 | 5.517572 | 78,487,600 | 6.069375 | 6.130784 | 6.145 | 5.98 | 6.0955 | 5.87775 | 5.3573 | 0.238749 | 5.984229 | 5.778349 | 5.620037 | 0.2325 | 0.247683 | 0.246103 | 5.497156 | up | 5.984229 | 5.778349 | 0.20588 | 0.211577 | -0.005697 | 6.355249 | 5.400251 | 56.934998 | 6.0075 | 5.75625 | 4.8875 | 5.055 | 2.815 |
NVDA | 2008-06-09 | 5.98 | 6.0625 | 5.8025 | 5.9225 | 5.432724 | 63,791,600 | 5.941875 | 6.100079 | 6.100079 | 5.8025 | 6.04 | 5.89225 | 5.37735 | 0.231775 | 5.974733 | 5.789027 | 5.631898 | 0.26 | 0.248563 | 0.247493 | 5.497156 | up | 5.974733 | 5.789027 | 0.185706 | 0.206403 | -0.020697 | 6.3558 | 5.4287 | 54.147055 | 6.055 | 5.795 | 4.97375 | 5.0425 | 2.83 |
NVDA | 2008-06-10 | 5.7625 | 5.77 | 5.535 | 5.5725 | 5.111666 | 122,520,800 | 5.66 | 6.020977 | 6.020977 | 5.535 | 5.9565 | 5.89725 | 5.38985 | 0.223162 | 5.912851 | 5.772988 | 5.629569 | 0.3875 | 0.258487 | 0.261494 | 5.497156 | up | 5.912851 | 5.772988 | 0.139863 | 0.193095 | -0.053232 | 6.343574 | 5.450926 | 45.140097 | 5.93625 | 5.795 | 5.108125 | 5.0425 | 2.84 |
NVDA | 2008-06-11 | 5.5725 | 5.7075 | 5.305 | 5.3125 | 4.873167 | 99,942,800 | 5.474375 | 5.840489 | 5.840489 | 5.305 | 5.807 | 5.894875 | 5.3911 | 0.229348 | 5.820489 | 5.738878 | 5.617135 | 0.4025 | 0.268774 | 0.275594 | 6.333033 | down | 5.820489 | 5.738878 | 0.081611 | 0.170798 | -0.089187 | 6.35357 | 5.43618 | 39.838613 | 5.82125 | 5.795 | 5.135 | 5.0425 | 2.89 |
NVDA | 2008-06-12 | 5.4325 | 5.5375 | 5.3 | 5.345 | 4.902981 | 82,599,200 | 5.40375 | 5.657432 | 5.657432 | 5.3 | 5.6335 | 5.88625 | 5.3962 | 0.246861 | 5.747337 | 5.709701 | 5.606463 | 0.2375 | 0.26654 | 0.271785 | 6.234105 | down | 5.747337 | 5.709701 | 0.037635 | 0.144166 | -0.10653 | 6.379972 | 5.392528 | 40.774956 | 5.81875 | 5.795 | 5.1425 | 5.0425 | 2.9075 |
NVDA | 2008-06-13 | 5.3525 | 5.415 | 5.17 | 5.3275 | 4.886928 | 70,574,800 | 5.31625 | 5.530591 | 5.530591 | 5.17 | 5.496 | 5.855375 | 5.40285 | 0.27602 | 5.682747 | 5.68139 | 5.595523 | 0.245 | 0.265001 | 0.269106 | 6.099819 | down | 5.682747 | 5.68139 | 0.001356 | 0.115604 | -0.114247 | 6.407415 | 5.303335 | 40.410246 | 5.75375 | 5.75375 | 5.18125 | 5.0425 | 2.845 |
NVDA | 2008-06-16 | 5.27 | 5.32 | 5.2125 | 5.255 | 4.820422 | 63,049,600 | 5.264375 | 5.42342 | 5.42342 | 5.2125 | 5.3625 | 5.813 | 5.41405 | 0.300089 | 5.616939 | 5.649806 | 5.582169 | 0.115 | 0.254287 | 0.253696 | 6.027337 | down | 5.616939 | 5.649806 | -0.032866 | 0.08591 | -0.118776 | 6.413179 | 5.212821 | 38.859514 | 5.75375 | 5.75375 | 5.185 | 5.0425 | 2.93 |
NVDA | 2008-06-17 | 5.33 | 5.3325 | 5.115 | 5.1275 | 4.703468 | 68,791,200 | 5.22625 | 5.343898 | 5.343898 | 5.115 | 5.2735 | 5.770625 | 5.42045 | 0.333938 | 5.541641 | 5.611116 | 5.564339 | 0.2175 | 0.251659 | 0.250076 | 5.973979 | down | 5.541641 | 5.611116 | -0.069475 | 0.054833 | -0.124308 | 6.4385 | 5.10275 | 36.22664 | 5.72625 | 5.72625 | 5.2525 | 5.0925 | 2.7575 |
NVDA | 2008-06-18 | 5.075 | 5.25 | 4.895 | 4.9775 | 4.565872 | 106,527,200 | 5.049375 | 5.285074 | 5.285074 | 4.895 | 5.2065 | 5.7285 | 5.4244 | 0.377658 | 5.45485 | 5.564182 | 5.541326 | 0.355 | 0.259041 | 0.260569 | 5.854206 | down | 5.45485 | 5.564182 | -0.109332 | 0.022 | -0.131332 | 6.483817 | 4.973183 | 33.362727 | 5.52 | 5.61625 | 5.298125 | 5.0925 | 2.89 |
NVDA | 2008-06-19 | 5.005 | 5.075 | 4.845 | 4.965 | 4.554405 | 78,492,800 | 4.9725 | 5.167224 | 5.167224 | 4.845 | 5.1305 | 5.688125 | 5.4262 | 0.414112 | 5.379489 | 5.519798 | 5.518725 | 0.23 | 0.256967 | 0.257512 | 5.732535 | down | 5.379489 | 5.519798 | -0.14031 | -0.010462 | -0.129847 | 6.516349 | 4.859901 | 33.127695 | 5.45375 | 5.59125 | 5.323125 | 5.0925 | 2.8825 |
NVDA | 2008-06-20 | 4.855 | 4.995 | 4.8525 | 4.94 | 4.531473 | 74,100,800 | 4.910625 | 5.069862 | 5.069862 | 4.8525 | 5.053 | 5.6395 | 5.4256 | 0.442502 | 5.311875 | 5.47685 | 5.49603 | 0.1425 | 0.24879 | 0.246011 | 5.661782 | down | 5.311875 | 5.47685 | -0.164975 | -0.041365 | -0.12361 | 6.524503 | 4.754497 | 32.632552 | 5.3075 | 5.59125 | 5.3425 | 5.0925 | 2.9125 |
NVDA | 2008-06-23 | 4.9775 | 4.9825 | 4.795 | 4.8375 | 4.437449 | 77,661,600 | 4.898125 | 4.990244 | 4.990244 | 4.795 | 4.9695 | 5.5925 | 5.4297 | 0.475745 | 5.238894 | 5.429491 | 5.470205 | 0.1875 | 0.244412 | 0.240159 | 5.609228 | down | 5.238894 | 5.429491 | -0.190597 | -0.071211 | -0.119386 | 6.543989 | 4.641011 | 30.612306 | 5.25125 | 5.56625 | 5.39875 | 5.14875 | 2.87 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.