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 | 2008-06-24 | 4.81 | 5.1125 | 4.81 | 4.9975 | 4.584218 | 107,892,800 | 4.9325 | 4.944184 | 5.1125 | 4.81 | 4.9435 | 5.550375 | 5.4401 | 0.489769 | 5.201757 | 5.397491 | 5.451667 | 0.3025 | 0.248562 | 0.246394 | 5.609228 | down | 5.201757 | 5.397491 | -0.195735 | -0.096116 | -0.099619 | 6.529913 | 4.570837 | 37.152927 | 5.16625 | 5.56625 | 5.47125 | 5.22125 | 2.86 |
NVDA | 2008-06-25 | 5.075 | 5.1125 | 4.945 | 5.025 | 4.609444 | 90,097,600 | 5.039375 | 4.938342 | 5.1125 | 4.938342 | 4.953 | 5.506875 | 5.45 | 0.496144 | 5.174563 | 5.3699 | 5.434935 | 0.1675 | 0.242771 | 0.238504 | 5.609228 | down | 5.174563 | 5.3699 | -0.195336 | -0.11596 | -0.079376 | 6.499162 | 4.514588 | 38.230649 | 5.105 | 5.56625 | 5.5775 | 5.3275 | 2.71 |
NVDA | 2008-06-26 | 4.875 | 4.9125 | 4.7675 | 4.7675 | 4.37324 | 84,553,200 | 4.830625 | 4.988859 | 4.988859 | 4.7675 | 4.9135 | 5.45125 | 5.45115 | 0.514146 | 5.111938 | 5.325277 | 5.408761 | 0.2575 | 0.243824 | 0.240404 | 5.561211 | down | 5.111938 | 5.325277 | -0.213339 | -0.135436 | -0.077903 | 6.479543 | 4.422957 | 32.594357 | 5.05 | 5.5525 | 5.5775 | 5.3275 | 2.645 |
NVDA | 2008-06-27 | 4.7875 | 4.8475 | 4.6775 | 4.82 | 4.421397 | 58,414,000 | 4.783125 | 4.909742 | 4.909742 | 4.6775 | 4.8895 | 5.3835 | 5.45465 | 0.50291 | 5.067025 | 5.287849 | 5.385673 | 0.17 | 0.23855 | 0.233363 | 5.46259 | down | 5.067025 | 5.287849 | -0.220825 | -0.152514 | -0.068311 | 6.389319 | 4.377681 | 34.707891 | 5.005 | 5.5075 | 5.61625 | 5.3275 | 2.7975 |
NVDA | 2008-06-30 | 4.765 | 4.8075 | 4.6475 | 4.68 | 4.292974 | 65,394,000 | 4.725 | 4.846433 | 4.846433 | 4.6475 | 4.858 | 5.3075 | 5.45315 | 0.487645 | 5.007482 | 5.242824 | 5.357999 | 0.1725 | 0.233833 | 0.227277 | 5.409331 | down | 5.007482 | 5.242824 | -0.235341 | -0.169079 | -0.066262 | 6.282791 | 4.332209 | 31.840746 | 4.94875 | 5.4925 | 5.61625 | 5.3275 | 2.8725 |
NVDA | 2008-07-01 | 4.625 | 4.6925 | 4.54 | 4.6875 | 4.299852 | 88,146,400 | 4.63625 | 4.785717 | 4.785717 | 4.54 | 4.796 | 5.242375 | 5.44755 | 0.478591 | 4.958254 | 5.201688 | 5.331705 | 0.1525 | 0.228023 | 0.219799 | 5.275648 | down | 4.958254 | 5.201688 | -0.243434 | -0.18395 | -0.059484 | 6.199556 | 4.285194 | 32.164041 | 4.82625 | 5.43875 | 5.66625 | 5.3275 | 2.8275 |
NVDA | 2008-07-02 | 4.665 | 4.695 | 4.5 | 4.5075 | 4.13474 | 76,319,600 | 4.591875 | 4.710983 | 4.710983 | 4.5 | 4.6925 | 5.16475 | 5.4402 | 0.464698 | 4.888907 | 5.150267 | 5.299383 | 0.195 | 0.225664 | 0.217319 | 5.249458 | down | 4.888907 | 5.150267 | -0.26136 | -0.199432 | -0.061928 | 6.094147 | 4.235353 | 28.651526 | 4.80625 | 5.41875 | 5.683125 | 5.3275 | 2.75 |
NVDA | 2008-07-03 | 3.245 | 3.2825 | 3.1 | 3.1225 | 2.864276 | 298,752,000 | 3.1875 | 4.651429 | 4.651429 | 3.1 | 4.3635 | 5.01025 | 5.40045 | 0.593764 | 4.617152 | 5.000062 | 5.214016 | 1.4075 | 0.310081 | 0.336337 | 4.200262 | down | 4.617152 | 5.000062 | -0.38291 | -0.236128 | -0.146782 | 6.197777 | 3.822723 | 15.040814 | 4.10625 | 4.71875 | 5.72625 | 5.3275 | 2.8075 |
NVDA | 2008-07-07 | 3.17 | 3.19 | 2.94 | 3.025 | 2.774839 | 220,269,200 | 3.08125 | 3.919465 | 3.919465 | 2.94 | 4.0045 | 4.86075 | 5.3612 | 0.695218 | 4.372206 | 4.853761 | 5.128172 | 0.25 | 0.30579 | 0.327704 | 4.048111 | down | 4.372206 | 4.853761 | -0.481555 | -0.285213 | -0.196342 | 6.251186 | 3.470314 | 14.517962 | 4.02625 | 4.63875 | 5.8025 | 5.3275 | 2.7675 |
NVDA | 2008-07-08 | 3.045 | 3.12 | 2.95 | 3.0075 | 2.758786 | 180,528,800 | 3.030625 | 3.500357 | 3.500357 | 2.95 | 3.67 | 4.715 | 5.3206 | 0.763151 | 4.162251 | 4.717001 | 5.045008 | 0.17 | 0.29609 | 0.311933 | 3.9708 | down | 4.162251 | 4.717001 | -0.55475 | -0.33912 | -0.215629 | 6.241303 | 3.188697 | 14.421063 | 4.02625 | 4.63875 | 5.8025 | 5.3575 | 3.065 |
NVDA | 2008-07-09 | 3.015 | 3.06 | 2.955 | 2.955 | 2.710629 | 141,316,800 | 2.99625 | 3.265491 | 3.265491 | 2.955 | 3.3235 | 4.584125 | 5.28075 | 0.82988 | 3.97652 | 4.586483 | 4.963047 | 0.105 | 0.282441 | 0.29124 | 3.88122 | down | 3.97652 | 4.586483 | -0.609962 | -0.393289 | -0.216673 | 6.243886 | 2.924364 | 14.116656 | 3.92625 | 4.63875 | 5.7825 | 5.3575 | 3.25 |
NVDA | 2008-07-10 | 2.97 | 3.005 | 2.8925 | 2.9475 | 2.703748 | 105,699,200 | 2.95375 | 3.130871 | 3.130871 | 2.8925 | 3.0115 | 4.465875 | 5.2387 | 0.88715 | 3.818209 | 4.465076 | 4.884006 | 0.1125 | 0.270302 | 0.273366 | 3.768848 | down | 3.818209 | 4.465076 | -0.646867 | -0.444004 | -0.202863 | 6.240176 | 2.691574 | 14.070961 | 3.87 | 4.615 | 5.78625 | 5.3575 | 3.24 |
NVDA | 2008-07-11 | 2.8875 | 2.99 | 2.83 | 2.9175 | 2.676229 | 80,776,000 | 2.90625 | 3.04231 | 3.04231 | 2.83 | 2.9705 | 4.3445 | 5.1943 | 0.925761 | 3.679639 | 4.350441 | 4.806888 | 0.16 | 0.262424 | 0.262029 | 3.696088 | down | 3.679639 | 4.350441 | -0.670802 | -0.489364 | -0.181438 | 6.196023 | 2.492977 | 13.877457 | 3.81875 | 4.58375 | 5.78625 | 5.365 | 3.305 |
NVDA | 2008-07-14 | 2.94 | 2.9625 | 2.765 | 2.785 | 2.554687 | 88,231,600 | 2.863125 | 2.97428 | 2.97428 | 2.765 | 2.9225 | 4.217375 | 5.1425 | 0.957689 | 3.542002 | 4.234483 | 4.727598 | 0.1975 | 0.257786 | 0.255576 | 3.630479 | down | 3.542002 | 4.234483 | -0.69248 | -0.529987 | -0.162493 | 6.132752 | 2.301998 | 13.025458 | 3.73 | 4.455 | 5.856875 | 5.37 | 3.355 |
NVDA | 2008-07-15 | 2.76 | 2.8725 | 2.675 | 2.815 | 2.582205 | 112,248,400 | 2.780625 | 2.918703 | 2.918703 | 2.675 | 2.884 | 4.095375 | 5.0862 | 0.973828 | 3.430156 | 4.129336 | 4.652595 | 0.1975 | 0.25348 | 0.249769 | 3.523056 | down | 3.430156 | 4.129336 | -0.69918 | -0.563826 | -0.135354 | 6.043032 | 2.147718 | 14.308256 | 3.685 | 4.36875 | 5.881875 | 5.37 | 3.52 |
NVDA | 2008-07-16 | 2.825 | 2.905 | 2.7475 | 2.83 | 2.595964 | 103,439,200 | 2.826875 | 2.849664 | 2.905 | 2.7475 | 2.859 | 3.9805 | 5.033 | 0.98115 | 3.337824 | 4.033089 | 4.58112 | 0.1575 | 0.246624 | 0.240542 | 3.523056 | down | 3.337824 | 4.033089 | -0.695265 | -0.590114 | -0.105151 | 5.9428 | 2.0182 | 14.983443 | 2.97875 | 4.2225 | 5.925 | 5.37 | 3.405 |
NVDA | 2008-07-17 | 2.875 | 2.875 | 2.73 | 2.84 | 2.605138 | 86,208,000 | 2.83 | 2.838269 | 2.875 | 2.73 | 2.8375 | 3.873625 | 4.97715 | 0.983248 | 3.261236 | 3.944712 | 4.512841 | 0.145 | 0.239365 | 0.230988 | 3.495463 | down | 3.261236 | 3.944712 | -0.683476 | -0.608786 | -0.07469 | 5.84012 | 1.90713 | 15.461667 | 2.9325 | 4.19125 | 5.865625 | 5.37 | 3.4025 |
NVDA | 2008-07-18 | 2.82 | 2.9075 | 2.74 | 2.89 | 2.651003 | 89,972,000 | 2.839375 | 2.834135 | 2.9075 | 2.74 | 2.832 | 3.769875 | 4.9249 | 0.971431 | 3.204122 | 3.866585 | 4.4492 | 0.1675 | 0.234232 | 0.224639 | 3.495463 | down | 3.204122 | 3.866585 | -0.662462 | -0.619521 | -0.042941 | 5.712737 | 1.827013 | 17.946963 | 2.8975 | 4.10625 | 5.808125 | 5.37 | 3.3525 |
NVDA | 2008-07-21 | 2.935 | 2.9775 | 2.8825 | 2.9075 | 2.667057 | 57,163,600 | 2.925625 | 2.836755 | 2.9775 | 2.836755 | 2.8565 | 3.66825 | 4.8733 | 0.948623 | 3.158488 | 3.795542 | 4.388741 | 0.095 | 0.224287 | 0.211675 | 3.495463 | down | 3.158488 | 3.795542 | -0.637053 | -0.623028 | -0.014026 | 5.565496 | 1.771004 | 18.846224 | 2.8675 | 4.045 | 5.806875 | 5.37 | 3.2725 |
NVDA | 2008-07-22 | 2.88 | 2.8925 | 2.79 | 2.845 | 2.609725 | 55,592,400 | 2.851875 | 2.88119 | 2.8925 | 2.79 | 2.8625 | 3.568625 | 4.81755 | 0.923663 | 3.110259 | 3.725131 | 4.328202 | 0.1175 | 0.216659 | 0.202258 | 3.448023 | down | 3.110259 | 3.725131 | -0.614872 | -0.621397 | 0.006525 | 5.415951 | 1.721299 | 18.08395 | 2.84 | 4.00375 | 5.75375 | 5.37 | 3.2975 |
NVDA | 2008-07-23 | 2.865 | 2.96 | 2.8525 | 2.93 | 2.687695 | 59,487,600 | 2.901875 | 2.866532 | 2.96 | 2.8525 | 2.8825 | 3.46525 | 4.7667 | 0.869433 | 3.082527 | 3.666232 | 4.273371 | 0.115 | 0.209398 | 0.193532 | 3.448023 | down | 3.082527 | 3.666232 | -0.583705 | -0.613858 | 0.030153 | 5.204115 | 1.726385 | 22.665213 | 2.8325 | 4.00375 | 5.75375 | 5.37 | 3.285 |
NVDA | 2008-07-24 | 2.9 | 2.9275 | 2.75 | 2.7575 | 2.529461 | 70,562,800 | 2.83375 | 2.884204 | 2.9275 | 2.75 | 2.866 | 3.351875 | 4.71465 | 0.800439 | 3.032523 | 3.598919 | 4.213925 | 0.18 | 0.207298 | 0.192179 | 3.415286 | down | 3.032523 | 3.598919 | -0.566396 | -0.604366 | 0.03797 | 4.952754 | 1.750996 | 20.196619 | 2.82625 | 3.9625 | 5.72625 | 5.37 | 3.16 |
NVDA | 2008-07-25 | 2.785 | 2.9 | 2.7275 | 2.89 | 2.651003 | 103,960,000 | 2.825625 | 2.858977 | 2.9 | 2.7275 | 2.866 | 3.258 | 4.6621 | 0.732927 | 3.010596 | 3.546406 | 4.162006 | 0.1725 | 0.204813 | 0.190211 | 3.384382 | down | 3.010596 | 3.546406 | -0.53581 | -0.590655 | 0.054845 | 4.723853 | 1.792147 | 26.792279 | 2.82625 | 3.89375 | 5.568125 | 5.37 | 3.08 |
NVDA | 2008-07-28 | 2.8525 | 2.9775 | 2.84 | 2.8825 | 2.644124 | 73,480,800 | 2.888125 | 2.842301 | 2.9775 | 2.84 | 2.861 | 3.161125 | 4.60085 | 0.637425 | 2.990889 | 3.497228 | 4.11183 | 0.1375 | 0.200005 | 0.18494 | 3.384382 | down | 2.990889 | 3.497228 | -0.506339 | -0.573792 | 0.067453 | 4.435975 | 1.886275 | 26.657974 | 2.8525 | 3.89375 | 5.5225 | 5.37 | 2.915 |
NVDA | 2008-07-29 | 2.8875 | 2.985 | 2.855 | 2.9125 | 2.671642 | 76,463,600 | 2.91 | 2.865213 | 2.985 | 2.855 | 2.8745 | 3.07275 | 4.53705 | 0.529077 | 2.978829 | 3.453915 | 4.064797 | 0.13 | 0.195004 | 0.179446 | 3.384382 | down | 2.978829 | 3.453915 | -0.475086 | -0.55405 | 0.078965 | 4.130905 | 2.014595 | 28.208231 | 2.85625 | 3.89375 | 5.449375 | 5.37 | 2.875 |
NVDA | 2008-07-30 | 2.97 | 2.975 | 2.805 | 2.87 | 2.632658 | 58,849,200 | 2.905 | 2.887606 | 2.975 | 2.805 | 2.8625 | 2.981875 | 4.47495 | 0.369 | 2.962086 | 3.410662 | 4.017942 | 0.17 | 0.193218 | 0.178501 | 3.384382 | down | 2.962086 | 3.410662 | -0.448576 | -0.532955 | 0.08438 | 3.719875 | 2.243875 | 27.326989 | 2.85625 | 3.89375 | 5.40875 | 5.37 | 2.9175 |
NVDA | 2008-07-31 | 2.8625 | 2.9225 | 2.83 | 2.86 | 2.623484 | 48,723,600 | 2.86875 | 2.896303 | 2.9225 | 2.83 | 2.883 | 2.8995 | 4.41575 | 0.085431 | 2.946381 | 3.369872 | 3.972533 | 0.0925 | 0.186024 | 0.169901 | 3.384382 | down | 2.946381 | 3.369872 | -0.423491 | -0.511063 | 0.087571 | 3.070362 | 2.728638 | 27.112363 | 2.85625 | 3.89375 | 5.36625 | 5.37 | 2.7975 |
NVDA | 2008-08-01 | 2.785 | 2.795 | 2.675 | 2.71 | 2.48589 | 88,106,000 | 2.74125 | 2.882527 | 2.882527 | 2.675 | 2.847 | 2.878875 | 4.3545 | 0.078252 | 2.910014 | 3.320993 | 3.923022 | 0.185 | 0.185951 | 0.171411 | 3.249233 | down | 2.910014 | 3.320993 | -0.410978 | -0.491046 | 0.080067 | 3.035379 | 2.722371 | 24.059838 | 2.83 | 3.79375 | 5.335625 | 5.37 | 2.7025 |
NVDA | 2008-08-04 | 2.71 | 2.725 | 2.6375 | 2.645 | 2.426264 | 52,205,200 | 2.679375 | 2.811888 | 2.811888 | 2.6375 | 2.7995 | 2.859875 | 4.28915 | 0.086593 | 2.869243 | 3.270919 | 3.872903 | 0.0875 | 0.178919 | 0.16302 | 3.17031 | down | 2.869243 | 3.270919 | -0.401676 | -0.473172 | 0.071496 | 3.033061 | 2.686689 | 22.858812 | 2.81125 | 3.7425 | 5.30125 | 5.37 | 2.705 |
NVDA | 2008-08-05 | 2.695 | 2.7975 | 2.665 | 2.7975 | 2.566153 | 68,584,400 | 2.73875 | 2.745632 | 2.7975 | 2.665 | 2.7765 | 2.849375 | 4.22955 | 0.08025 | 2.858206 | 3.235851 | 3.830731 | 0.1525 | 0.177032 | 0.161968 | 3.17031 | down | 2.858206 | 3.235851 | -0.377646 | -0.454067 | 0.076421 | 3.009875 | 2.688875 | 31.49855 | 2.81125 | 3.7225 | 5.25625 | 5.41375 | 2.575 |
NVDA | 2008-08-06 | 2.805 | 2.8975 | 2.715 | 2.8725 | 2.634951 | 81,486,400 | 2.8225 | 2.742191 | 2.8975 | 2.715 | 2.777 | 2.84525 | 4.1702 | 0.076571 | 2.860405 | 3.208936 | 3.793153 | 0.1825 | 0.177422 | 0.164021 | 3.17031 | down | 2.860405 | 3.208936 | -0.348532 | -0.43296 | 0.084428 | 2.998392 | 2.692108 | 35.334417 | 2.81125 | 3.66625 | 5.220625 | 5.41375 | 2.5475 |
NVDA | 2008-08-07 | 2.8475 | 2.975 | 2.795 | 2.8275 | 2.593672 | 81,923,200 | 2.86125 | 2.782345 | 2.975 | 2.782345 | 2.7705 | 2.83925 | 4.10885 | 0.072743 | 2.855342 | 3.180682 | 3.755284 | 0.18 | 0.177606 | 0.165619 | 3.17031 | down | 2.855342 | 3.180682 | -0.325339 | -0.411436 | 0.086096 | 2.984736 | 2.693764 | 34.10057 | 2.81125 | 3.66625 | 5.1325 | 5.43875 | 2.325 |
NVDA | 2008-08-08 | 2.85 | 2.875 | 2.74 | 2.75 | 2.52258 | 85,376,400 | 2.80375 | 2.821798 | 2.875 | 2.74 | 2.7785 | 2.830875 | 4.04625 | 0.072902 | 2.839136 | 3.148779 | 3.715861 | 0.135 | 0.174563 | 0.162557 | 3.17031 | down | 2.839136 | 3.148779 | -0.309643 | -0.391077 | 0.081434 | 2.976678 | 2.685072 | 32.026395 | 2.81125 | 2.96 | 5.1125 | 5.41875 | 2.3975 |
NVDA | 2008-08-11 | 2.77 | 2.875 | 2.76 | 2.8075 | 2.575326 | 119,643,600 | 2.803125 | 2.812774 | 2.875 | 2.76 | 2.811 | 2.832 | 3.9789 | 0.072328 | 2.834269 | 3.123499 | 3.680239 | 0.125 | 0.171023 | 0.158801 | 3.17031 | down | 2.834269 | 3.123499 | -0.289231 | -0.370708 | 0.081477 | 2.976656 | 2.687344 | 35.17679 | 2.80625 | 2.91375 | 4.4125 | 4.71875 | 2.5 |
NVDA | 2008-08-12 | 2.83 | 2.8375 | 2.7275 | 2.7675 | 2.538634 | 141,086,800 | 2.790625 | 2.807949 | 2.8375 | 2.7275 | 2.805 | 2.829625 | 3.91025 | 0.073683 | 2.823997 | 3.097129 | 3.644446 | 0.11 | 0.166664 | 0.153921 | 3.17031 | down | 2.823997 | 3.097129 | -0.273132 | -0.351193 | 0.07806 | 2.97699 | 2.68226 | 33.996377 | 2.80625 | 2.87875 | 4.3325 | 4.63875 | 2.7225 |
NVDA | 2008-08-13 | 2.9875 | 3.11 | 2.915 | 3.065 | 2.811532 | 209,526,000 | 3.019375 | 2.799287 | 3.11 | 2.799287 | 2.8435 | 2.841375 | 3.85175 | 0.090552 | 2.861074 | 3.094749 | 3.621722 | 0.3425 | 0.179224 | 0.172779 | 3.17031 | down | 2.861074 | 3.094749 | -0.233675 | -0.327689 | 0.094014 | 3.022479 | 2.660271 | 47.978485 | 2.87375 | 2.87375 | 4.3325 | 4.63875 | 2.8525 |
NVDA | 2008-08-14 | 3.0425 | 3.3725 | 3.0425 | 3.25 | 2.981232 | 163,530,400 | 3.176875 | 2.909331 | 3.3725 | 2.909331 | 2.928 | 2.861875 | 3.79555 | 0.128629 | 2.920909 | 3.106249 | 3.607145 | 0.33 | 0.189994 | 0.188501 | 2.641996 | up | 2.920909 | 3.106249 | -0.18534 | -0.299219 | 0.113879 | 3.119132 | 2.604618 | 54.441612 | 3.005 | 3.005 | 4.2825 | 4.63875 | 2.7925 |
NVDA | 2008-08-15 | 3.3075 | 3.345 | 3.2175 | 3.24 | 2.972059 | 77,765,200 | 3.2775 | 3.043103 | 3.345 | 3.043103 | 3.026 | 2.879375 | 3.7361 | 0.153969 | 2.97 | 3.116157 | 3.592747 | 0.1275 | 0.18553 | 0.182401 | 2.734047 | up | 2.97 | 3.116157 | -0.146157 | -0.268607 | 0.12245 | 3.187313 | 2.571437 | 54.050704 | 3.01875 | 3.005 | 4.2425 | 4.615 | 2.7125 |
NVDA | 2008-08-18 | 3.2625 | 3.335 | 3.2275 | 3.305 | 3.031684 | 89,396,800 | 3.2825 | 3.160302 | 3.335 | 3.160302 | 3.1255 | 2.89925 | 3.6819 | 0.181062 | 3.021538 | 3.130145 | 3.581463 | 0.1075 | 0.179956 | 0.174911 | 2.756517 | up | 3.021538 | 3.130145 | -0.108607 | -0.236607 | 0.128 | 3.261375 | 2.537125 | 56.249689 | 3.04375 | 3.005 | 4.20125 | 4.58375 | 2.8125 |
NVDA | 2008-08-19 | 3.2375 | 3.375 | 3.2375 | 3.355 | 3.077549 | 101,414,000 | 3.30125 | 3.221401 | 3.375 | 3.221401 | 3.243 | 2.92475 | 3.63055 | 0.207066 | 3.07284 | 3.146801 | 3.572582 | 0.1375 | 0.176924 | 0.17117 | 2.79274 | up | 3.07284 | 3.146801 | -0.073961 | -0.204078 | 0.130117 | 3.338882 | 2.510618 | 57.918015 | 3.05125 | 3.00625 | 4.0925 | 4.55125 | 2.8675 |
NVDA | 2008-08-20 | 3.405 | 3.53 | 3.38 | 3.52 | 3.228904 | 114,369,200 | 3.45875 | 3.261325 | 3.53 | 3.261325 | 3.334 | 2.95425 | 3.5895 | 0.246186 | 3.141634 | 3.174445 | 3.57052 | 0.175 | 0.176786 | 0.171553 | 2.940341 | up | 3.141634 | 3.174445 | -0.032811 | -0.169824 | 0.137013 | 3.446621 | 2.461879 | 62.940289 | 3.12875 | 3.08375 | 4.026875 | 4.50625 | 2.9225 |
NVDA | 2008-08-21 | 3.4575 | 3.485 | 3.335 | 3.405 | 3.123415 | 102,156,000 | 3.420625 | 3.360038 | 3.485 | 3.335 | 3.365 | 2.986625 | 3.55135 | 0.261075 | 3.182152 | 3.191523 | 3.564029 | 0.185 | 0.177373 | 0.172898 | 2.940341 | up | 3.182152 | 3.191523 | -0.009372 | -0.137734 | 0.128362 | 3.508775 | 2.464475 | 57.765733 | 3.12875 | 3.08375 | 3.600625 | 4.50625 | 2.525 |
NVDA | 2008-08-22 | 3.43 | 3.47 | 3.33 | 3.4025 | 3.121121 | 45,926,400 | 3.408125 | 3.390331 | 3.47 | 3.33 | 3.3975 | 3.01225 | 3.5125 | 0.275826 | 3.216052 | 3.207151 | 3.557694 | 0.14 | 0.174703 | 0.169608 | 2.940341 | up | 3.216052 | 3.207151 | 0.0089 | -0.108407 | 0.117307 | 3.563903 | 2.460597 | 57.654763 | 3.12875 | 3.08375 | 3.561875 | 4.50625 | 2.6775 |
NVDA | 2008-08-25 | 3.3825 | 3.4625 | 3.3425 | 3.3525 | 3.075256 | 47,160,000 | 3.385 | 3.399228 | 3.4625 | 3.3425 | 3.407 | 3.03575 | 3.473 | 0.284088 | 3.237044 | 3.217918 | 3.549648 | 0.12 | 0.170796 | 0.164647 | 2.940341 | up | 3.237044 | 3.217918 | 0.019126 | -0.082901 | 0.102026 | 3.603926 | 2.467574 | 55.36401 | 3.2225 | 3.08375 | 3.501875 | 4.50625 | 2.6025 |
NVDA | 2008-08-26 | 3.37 | 3.3725 | 3.2375 | 3.2725 | 3.001871 | 61,311,200 | 3.313125 | 3.392114 | 3.392114 | 3.2375 | 3.3905 | 3.05375 | 3.43335 | 0.287255 | 3.242498 | 3.221961 | 3.538779 | 0.135 | 0.168239 | 0.161682 | 2.940341 | up | 3.242498 | 3.221961 | 0.020537 | -0.062213 | 0.08275 | 3.62826 | 2.47924 | 51.81656 | 3.28625 | 3.08375 | 3.45625 | 4.50625 | 2.3325 |
NVDA | 2008-08-27 | 3.1975 | 3.3375 | 3.1675 | 3.2975 | 3.024804 | 45,462,000 | 3.25 | 3.35262 | 3.35262 | 3.1675 | 3.346 | 3.075125 | 3.39675 | 0.288764 | 3.25096 | 3.227557 | 3.529317 | 0.17 | 0.168365 | 0.162514 | 2.940341 | up | 3.25096 | 3.227557 | 0.023404 | -0.04509 | 0.068493 | 3.652653 | 2.497597 | 52.833641 | 3.34875 | 3.08375 | 3.421875 | 4.50625 | 2.2575 |
NVDA | 2008-08-28 | 3.3025 | 3.3375 | 3.2525 | 3.285 | 3.013339 | 36,519,200 | 3.294375 | 3.30131 | 3.3375 | 3.2525 | 3.322 | 3.096375 | 3.3629 | 0.287736 | 3.256197 | 3.231812 | 3.519736 | 0.085 | 0.16241 | 0.154763 | 2.940341 | up | 3.256197 | 3.231812 | 0.024385 | -0.031195 | 0.05558 | 3.671846 | 2.520904 | 52.239876 | 3.34875 | 3.08375 | 3.418125 | 4.50625 | 1.9625 |
NVDA | 2008-08-29 | 3.24 | 3.25 | 3.15 | 3.16 | 2.898675 | 51,600,400 | 3.2 | 3.297842 | 3.297842 | 3.15 | 3.2735 | 3.118875 | 3.3268 | 0.273157 | 3.241398 | 3.226492 | 3.505629 | 0.135 | 0.160452 | 0.152786 | 2.940341 | up | 3.241398 | 3.226492 | 0.014905 | -0.021975 | 0.03688 | 3.665189 | 2.572561 | 46.599938 | 3.34 | 3.08375 | 3.394375 | 4.50625 | 1.81 |
NVDA | 2008-09-02 | 3.2125 | 3.24 | 3.0375 | 3.08 | 2.82529 | 69,392,800 | 3.1425 | 3.248921 | 3.248921 | 3.0375 | 3.219 | 3.140625 | 3.2896 | 0.249755 | 3.216567 | 3.215641 | 3.488937 | 0.2025 | 0.163456 | 0.157758 | 2.940341 | up | 3.216567 | 3.215641 | 0.000926 | -0.017394 | 0.018321 | 3.640135 | 2.641115 | 43.372545 | 3.28375 | 3.08375 | 3.36 | 4.50625 | 1.8475 |
NVDA | 2008-09-03 | 3.0375 | 3.05 | 2.8875 | 2.915 | 2.673936 | 71,485,600 | 2.9725 | 3.195711 | 3.195711 | 2.8875 | 3.1475 | 3.1465 | 3.25115 | 0.242536 | 3.170172 | 3.193371 | 3.46643 | 0.1925 | 0.16553 | 0.161232 | 3.452446 | down | 3.170172 | 3.193371 | -0.023199 | -0.018555 | -0.004644 | 3.631573 | 2.661427 | 37.590019 | 3.18625 | 3.08375 | 3.373125 | 4.50625 | 1.73 |
NVDA | 2008-09-04 | 2.8825 | 2.9125 | 2.8575 | 2.875 | 2.637244 | 71,612,800 | 2.881875 | 3.084105 | 3.084105 | 2.8575 | 3.063 | 3.146625 | 3.2087 | 0.242388 | 3.124761 | 3.169788 | 3.443237 | 0.0575 | 0.157814 | 0.150859 | 3.337576 | down | 3.124761 | 3.169788 | -0.045027 | -0.02385 | -0.021177 | 3.631402 | 2.661848 | 36.325641 | 3.16375 | 3.08375 | 3.375 | 4.50625 | 1.7025 |
NVDA | 2008-09-05 | 2.85 | 2.925 | 2.8475 | 2.9175 | 2.676229 | 79,110,000 | 2.885 | 2.98299 | 2.98299 | 2.8475 | 2.9895 | 3.151125 | 3.16655 | 0.236926 | 3.092875 | 3.1511 | 3.42262 | 0.0775 | 0.152077 | 0.143523 | 3.316819 | down | 3.092875 | 3.1511 | -0.058225 | -0.030725 | -0.027501 | 3.624977 | 2.677273 | 38.685474 | 3.155 | 3.08375 | 3.375 | 4.50625 | 2.0125 |
NVDA | 2008-09-08 | 2.945 | 2.945 | 2.75 | 2.7975 | 2.566153 | 131,484,000 | 2.859375 | 2.933995 | 2.945 | 2.75 | 2.917 | 3.1535 | 3.12715 | 0.232897 | 3.047433 | 3.124908 | 3.398105 | 0.195 | 0.155143 | 0.148671 | 3.293512 | down | 3.047433 | 3.124908 | -0.077475 | -0.040075 | -0.0374 | 3.619294 | 2.687706 | 34.767455 | 3.06125 | 3.08375 | 3.375 | 4.50625 | 1.9675 |
NVDA | 2008-09-09 | 2.7875 | 2.9575 | 2.6925 | 2.7025 | 2.479009 | 109,829,600 | 2.785 | 2.896685 | 2.9575 | 2.6925 | 2.8415 | 3.14825 | 3.0848 | 0.242108 | 2.994366 | 3.093618 | 3.370827 | 0.265 | 0.16299 | 0.160304 | 3.293512 | down | 2.994366 | 3.093618 | -0.099252 | -0.05191 | -0.047342 | 3.632467 | 2.664033 | 32.004015 | 3.015 | 3.08375 | 3.311875 | 4.50625 | 1.755 |
NVDA | 2008-09-10 | 2.735 | 2.79 | 2.6875 | 2.705 | 2.481302 | 64,428,400 | 2.729375 | 2.840843 | 2.840843 | 2.6875 | 2.7995 | 3.145125 | 3.0453 | 0.247622 | 2.949848 | 3.064832 | 3.344716 | 0.1025 | 0.158669 | 0.154523 | 3.20232 | down | 2.949848 | 3.064832 | -0.114983 | -0.064525 | -0.050458 | 3.640369 | 2.649881 | 32.156836 | 3.0125 | 3.0975 | 3.276875 | 4.4875 | 1.925 |
NVDA | 2008-09-11 | 2.55 | 2.63 | 2.49 | 2.575 | 2.362053 | 106,697,600 | 2.56125 | 2.785109 | 2.785109 | 2.49 | 2.7395 | 3.120625 | 3.00305 | 0.278307 | 2.892179 | 3.028548 | 3.314531 | 0.215 | 0.162693 | 0.160571 | 3.041713 | down | 2.892179 | 3.028548 | -0.136369 | -0.078894 | -0.057475 | 3.677238 | 2.564012 | 28.56201 | 2.87 | 3.01 | 3.266875 | 4.4875 | 1.9125 |
NVDA | 2008-09-12 | 2.5525 | 2.57 | 2.4025 | 2.5475 | 2.336827 | 120,920,000 | 2.518125 | 2.673179 | 2.673179 | 2.4025 | 2.6655 | 3.0855 | 2.96385 | 0.304242 | 2.839152 | 2.992915 | 3.284451 | 0.1725 | 0.163393 | 0.161764 | 2.971541 | down | 2.839152 | 2.992915 | -0.153763 | -0.093868 | -0.059895 | 3.693983 | 2.477017 | 27.852684 | 2.82125 | 2.96625 | 3.23875 | 4.4875 | 1.95 |
NVDA | 2008-09-15 | 2.4575 | 2.495 | 2.295 | 2.325 | 2.132727 | 86,398,400 | 2.393125 | 2.595652 | 2.595652 | 2.295 | 2.571 | 3.03975 | 2.9479 | 0.34575 | 2.760051 | 2.943439 | 3.246826 | 0.2525 | 0.169758 | 0.170837 | 2.907512 | down | 2.760051 | 2.943439 | -0.183388 | -0.111772 | -0.071616 | 3.731251 | 2.348249 | 22.897808 | 2.6725 | 2.9125 | 3.23875 | 4.4875 | 1.8 |
NVDA | 2008-09-16 | 2.2425 | 2.415 | 2.2 | 2.3975 | 2.199232 | 124,084,000 | 2.31375 | 2.494389 | 2.494389 | 2.2 | 2.51 | 2.994375 | 2.93535 | 0.367944 | 2.704274 | 2.902999 | 3.213519 | 0.215 | 0.17299 | 0.175254 | 2.833261 | down | 2.704274 | 2.902999 | -0.198725 | -0.129162 | -0.069563 | 3.730263 | 2.258487 | 27.428107 | 2.57875 | 2.865 | 2.885625 | 4.4875 | 1.7325 |
NVDA | 2008-09-17 | 2.3425 | 2.555 | 2.32 | 2.5 | 2.293255 | 139,258,000 | 2.429375 | 2.404069 | 2.555 | 2.32 | 2.469 | 2.951625 | 2.9252 | 0.373467 | 2.672847 | 2.873148 | 3.185538 | 0.235 | 0.177419 | 0.181228 | 2.833261 | down | 2.672847 | 2.873148 | -0.2003 | -0.14339 | -0.05691 | 3.69856 | 2.20469 | 33.387304 | 2.57875 | 2.865 | 2.86 | 4.4875 | 1.635 |
NVDA | 2008-09-18 | 2.53 | 2.855 | 2.525 | 2.7225 | 2.497356 | 161,106,000 | 2.658125 | 2.416722 | 2.855 | 2.416722 | 2.4985 | 2.91175 | 2.92055 | 0.351517 | 2.680486 | 2.861989 | 3.167379 | 0.355 | 0.190103 | 0.198605 | 2.833261 | down | 2.680486 | 2.861989 | -0.181502 | -0.151012 | -0.03049 | 3.614785 | 2.208715 | 44.114977 | 2.57875 | 2.865 | 2.8425 | 4.4875 | 1.6525 |
NVDA | 2008-09-19 | 2.8525 | 2.875 | 2.725 | 2.8525 | 2.616604 | 110,734,400 | 2.82625 | 2.537424 | 2.875 | 2.537424 | 2.5595 | 2.884125 | 2.91865 | 0.331875 | 2.70695 | 2.861286 | 3.155031 | 0.1525 | 0.187417 | 0.193995 | 2.218015 | up | 2.70695 | 2.861286 | -0.154336 | -0.151677 | -0.002659 | 3.547875 | 2.220375 | 49.256878 | 2.57875 | 2.865 | 2.87375 | 4.4875 | 1.7425 |
NVDA | 2008-09-22 | 2.83 | 2.9125 | 2.7775 | 2.7925 | 2.561567 | 70,007,200 | 2.828125 | 2.681837 | 2.9125 | 2.681837 | 2.653 | 2.853625 | 2.91615 | 0.308967 | 2.720111 | 2.85619 | 3.140814 | 0.135 | 0.183673 | 0.188095 | 2.280714 | up | 2.720111 | 2.85619 | -0.136079 | -0.148557 | 0.012478 | 3.47156 | 2.23569 | 47.102771 | 2.55625 | 2.865 | 3.005 | 4.4875 | 2.005 |
NVDA | 2008-09-23 | 2.77 | 2.8725 | 2.7025 | 2.7125 | 2.488182 | 82,146,800 | 2.764375 | 2.754981 | 2.8725 | 2.7025 | 2.716 | 2.821625 | 2.9147 | 0.286936 | 2.71894 | 2.845547 | 3.124017 | 0.17 | 0.182697 | 0.186286 | 2.280714 | up | 2.71894 | 2.845547 | -0.126606 | -0.144167 | 0.017561 | 3.395498 | 2.247752 | 44.319722 | 2.55625 | 2.865 | 3.011875 | 4.4875 | 2.07 |
NVDA | 2008-09-24 | 2.6775 | 2.8675 | 2.6625 | 2.8125 | 2.579913 | 86,603,600 | 2.755 | 2.759678 | 2.8675 | 2.6625 | 2.7785 | 2.798625 | 2.91465 | 0.266609 | 2.733334 | 2.843099 | 3.111801 | 0.205 | 0.18429 | 0.188157 | 2.280714 | up | 2.733334 | 2.843099 | -0.109765 | -0.137287 | 0.027522 | 3.331844 | 2.265406 | 48.422074 | 2.55625 | 2.865 | 3.024375 | 4.4875 | 2.1575 |
NVDA | 2008-09-25 | 2.8125 | 2.935 | 2.765 | 2.8675 | 2.630364 | 58,832,800 | 2.845 | 2.757339 | 2.935 | 2.757339 | 2.8075 | 2.777125 | 2.9154 | 0.240302 | 2.753975 | 2.844906 | 3.102221 | 0.17 | 0.183269 | 0.186342 | 2.290975 | up | 2.753975 | 2.844906 | -0.090931 | -0.128016 | 0.037084 | 3.257728 | 2.296522 | 50.578787 | 2.5675 | 2.865 | 3.02875 | 4.39125 | 2.19 |
NVDA | 2008-09-26 | 2.7975 | 2.9425 | 2.745 | 2.9225 | 2.680815 | 64,685,200 | 2.851875 | 2.801169 | 2.9425 | 2.745 | 2.8215 | 2.759 | 2.91705 | 0.211981 | 2.779902 | 2.850654 | 3.095173 | 0.1975 | 0.184286 | 0.187457 | 2.290975 | up | 2.779902 | 2.850654 | -0.070752 | -0.116563 | 0.045811 | 3.182961 | 2.335039 | 52.708384 | 2.57125 | 2.8425 | 3.10625 | 4.35 | 2.11 |
NVDA | 2008-09-29 | 2.845 | 2.88 | 2.5 | 2.525 | 2.316188 | 97,524,000 | 2.6875 | 2.826522 | 2.88 | 2.5 | 2.768 | 2.72725 | 2.90975 | 0.195687 | 2.740686 | 2.826531 | 3.072813 | 0.4225 | 0.201301 | 0.210962 | 2.290975 | up | 2.740686 | 2.826531 | -0.085845 | -0.110419 | 0.024574 | 3.118624 | 2.335876 | 39.470566 | 2.63125 | 2.835 | 3.10625 | 4.20375 | 2.245 |
NVDA | 2008-09-30 | 2.565 | 2.7025 | 2.5375 | 2.6775 | 2.456076 | 65,904,400 | 2.620625 | 2.757011 | 2.757011 | 2.5375 | 2.761 | 2.707125 | 2.90515 | 0.177336 | 2.730965 | 2.815492 | 3.057311 | 0.1775 | 0.199601 | 0.207616 | 2.290975 | up | 2.730965 | 2.815492 | -0.084527 | -0.105241 | 0.020714 | 3.061798 | 2.352452 | 45.160979 | 2.72125 | 2.83125 | 3.10625 | 4.1725 | 2.1275 |
NVDA | 2008-10-01 | 2.6375 | 2.685 | 2.555 | 2.6025 | 2.387279 | 55,720,800 | 2.62 | 2.688818 | 2.688818 | 2.555 | 2.719 | 2.6915 | 2.9003 | 0.171735 | 2.711201 | 2.799715 | 3.039475 | 0.13 | 0.194629 | 0.199854 | 2.290975 | up | 2.711201 | 2.799715 | -0.088513 | -0.101895 | 0.013382 | 3.034971 | 2.348029 | 43.019007 | 2.72125 | 2.78625 | 3.153125 | 4.0875 | 1.905 |
NVDA | 2008-10-02 | 2.62 | 2.62 | 2.32 | 2.3325 | 2.139607 | 78,772,800 | 2.473125 | 2.654409 | 2.654409 | 2.32 | 2.612 | 2.664375 | 2.88835 | 0.183656 | 2.65294 | 2.765106 | 3.01175 | 0.3 | 0.202156 | 0.209869 | 2.290975 | up | 2.65294 | 2.765106 | -0.112167 | -0.10395 | -0.008217 | 3.031687 | 2.297063 | 36.337265 | 2.63125 | 2.76875 | 3.185 | 4.02625 | 2.18 |
NVDA | 2008-10-03 | 2.37 | 2.4375 | 2.2425 | 2.2575 | 2.070809 | 91,582,800 | 2.326875 | 2.563767 | 2.563767 | 2.2425 | 2.479 | 2.631375 | 2.87835 | 0.194741 | 2.592103 | 2.727506 | 2.982172 | 0.195 | 0.201645 | 0.208382 | 2.965145 | down | 2.592103 | 2.727506 | -0.135403 | -0.11024 | -0.025163 | 3.020857 | 2.241893 | 34.723873 | 2.5925 | 2.76875 | 3.21625 | 3.985 | 2.04 |
NVDA | 2008-10-06 | 2.15 | 2.155 | 1.8275 | 1.9625 | 1.800205 | 167,744,000 | 2.02375 | 2.445321 | 2.445321 | 1.8275 | 2.3665 | 2.589625 | 2.8598 | 0.241213 | 2.495241 | 2.670839 | 2.942185 | 0.43 | 0.217956 | 0.230544 | 2.682881 | down | 2.495241 | 2.670839 | -0.175598 | -0.123312 | -0.052286 | 3.072051 | 2.107199 | 29.226985 | 2.385 | 2.53875 | 3.21625 | 3.985 | 1.95 |
NVDA | 2008-10-07 | 2.0325 | 2.0375 | 1.795 | 1.81 | 1.660317 | 105,998,400 | 1.91875 | 2.234536 | 2.234536 | 1.795 | 2.193 | 2.545 | 2.83835 | 0.295647 | 2.389819 | 2.607073 | 2.897785 | 0.2425 | 0.219709 | 0.231739 | 2.611468 | down | 2.389819 | 2.607073 | -0.217254 | -0.1421 | -0.075154 | 3.136294 | 1.953706 | 26.859841 | 2.36875 | 2.5175 | 3.211875 | 3.94375 | 1.835 |
NVDA | 2008-10-08 | 1.745 | 1.955 | 1.7275 | 1.8475 | 1.694716 | 121,945,600 | 1.81875 | 2.076643 | 2.076643 | 1.7275 | 2.042 | 2.502125 | 2.81705 | 0.331256 | 2.306385 | 2.550808 | 2.856598 | 0.2275 | 0.220265 | 0.231315 | 2.535196 | down | 2.306385 | 2.550808 | -0.244423 | -0.162565 | -0.081858 | 3.164637 | 1.839613 | 28.395612 | 2.335 | 2.38875 | 3.18375 | 3.875 | 1.985 |
NVDA | 2008-10-09 | 1.915 | 1.9425 | 1.71 | 1.73 | 1.586933 | 90,963,600 | 1.824375 | 1.947696 | 1.947696 | 1.71 | 1.9215 | 2.459875 | 2.79425 | 0.37276 | 2.217711 | 2.490008 | 2.812417 | 0.2325 | 0.221139 | 0.231434 | 2.520551 | down | 2.217711 | 2.490008 | -0.272297 | -0.184511 | -0.087786 | 3.205394 | 1.714356 | 26.516801 | 2.295 | 2.33375 | 3.135 | 3.875 | 1.7925 |
NVDA | 2008-10-10 | 1.58 | 1.8325 | 1.57 | 1.7025 | 1.561707 | 120,025,200 | 1.67125 | 1.886036 | 1.886036 | 1.57 | 1.8105 | 2.417625 | 2.7711 | 0.408481 | 2.138448 | 2.431674 | 2.768891 | 0.2625 | 0.224094 | 0.23454 | 2.404871 | down | 2.138448 | 2.431674 | -0.293226 | -0.206254 | -0.086972 | 3.234587 | 1.600663 | 26.081841 | 2.13625 | 2.26375 | 3.12375 | 3.875 | 1.755 |
NVDA | 2008-10-13 | 1.8475 | 2.015 | 1.825 | 2.0125 | 1.846071 | 91,653,600 | 1.925 | 1.778643 | 2.015 | 1.778643 | 1.8205 | 2.402 | 2.75715 | 0.418075 | 2.119071 | 2.400624 | 2.739229 | 0.3125 | 0.230408 | 0.242336 | 2.404871 | down | 2.119071 | 2.400624 | -0.281553 | -0.221314 | -0.060239 | 3.23815 | 1.56585 | 38.356969 | 2.1275 | 2.26375 | 3.119375 | 3.875 | 1.6975 |
NVDA | 2008-10-14 | 2.0875 | 2.1 | 1.9125 | 1.9675 | 1.804792 | 120,901,200 | 2.016875 | 1.851821 | 2.1 | 1.851821 | 1.852 | 2.3805 | 2.7436 | 0.429226 | 2.095752 | 2.368541 | 2.708965 | 0.1875 | 0.227344 | 0.236853 | 2.404871 | down | 2.095752 | 2.368541 | -0.272788 | -0.231609 | -0.041179 | 3.238953 | 1.522047 | 37.386405 | 2.095 | 2.26375 | 3.0725 | 3.875 | 1.5575 |
NVDA | 2008-10-15 | 1.955 | 1.965 | 1.755 | 1.755 | 1.609865 | 85,406,400 | 1.8575 | 1.934348 | 1.965 | 1.755 | 1.8335 | 2.34325 | 2.72275 | 0.450128 | 2.043329 | 2.323093 | 2.671555 | 0.2125 | 0.226283 | 0.234417 | 2.404871 | down | 2.043329 | 2.323093 | -0.279764 | -0.24124 | -0.038524 | 3.243506 | 1.442994 | 33.124009 | 2.00375 | 2.25625 | 3.049375 | 3.775 | 1.475 |
NVDA | 2008-10-16 | 1.8075 | 1.935 | 1.725 | 1.925 | 1.765807 | 101,982,000 | 1.848125 | 1.895924 | 1.935 | 1.725 | 1.8725 | 2.303375 | 2.7038 | 0.450087 | 2.025125 | 2.293605 | 2.642278 | 0.21 | 0.22512 | 0.231976 | 2.404871 | down | 2.025125 | 2.293605 | -0.26848 | -0.246688 | -0.021792 | 3.203549 | 1.403201 | 39.105292 | 1.8625 | 2.25625 | 3.055 | 3.7425 | 1.595 |
NVDA | 2008-10-17 | 1.87 | 2.0225 | 1.835 | 1.9125 | 1.75434 | 83,941,600 | 1.91 | 1.872025 | 2.0225 | 1.835 | 1.9145 | 2.256375 | 2.6855 | 0.438662 | 2.007798 | 2.265375 | 2.613659 | 0.1875 | 0.222433 | 0.227528 | 2.404871 | down | 2.007798 | 2.265375 | -0.257577 | -0.248866 | -0.008711 | 3.133698 | 1.379052 | 38.830287 | 1.835 | 2.25625 | 2.94 | 3.64875 | 1.7 |
NVDA | 2008-10-20 | 1.9775 | 1.9925 | 1.9025 | 1.95 | 1.788739 | 59,576,400 | 1.955625 | 1.891012 | 1.9925 | 1.891012 | 1.902 | 2.21425 | 2.6695 | 0.424698 | 1.998906 | 2.242014 | 2.587633 | 0.09 | 0.212974 | 0.213775 | 2.404871 | down | 1.998906 | 2.242014 | -0.243108 | -0.247714 | 0.004606 | 3.063646 | 1.364854 | 40.189196 | 1.835 | 2.25625 | 2.89375 | 3.54875 | 1.7475 |
NVDA | 2008-10-21 | 1.9125 | 1.9325 | 1.79 | 1.8 | 1.651143 | 65,911,600 | 1.85875 | 1.923319 | 1.9325 | 1.79 | 1.8685 | 2.168625 | 2.64935 | 0.417305 | 1.968305 | 2.209272 | 2.556746 | 0.16 | 0.20919 | 0.208398 | 2.404871 | down | 1.968305 | 2.209272 | -0.240967 | -0.246365 | 0.005398 | 3.003234 | 1.334016 | 36.679112 | 1.835 | 2.25625 | 2.7925 | 3.495 | 1.9025 |
NVDA | 2008-10-22 | 1.775 | 1.85 | 1.685 | 1.7325 | 1.589226 | 60,099,600 | 1.760625 | 1.891034 | 1.891034 | 1.685 | 1.864 | 2.114625 | 2.62865 | 0.39908 | 1.932027 | 2.173956 | 2.524422 | 0.165 | 0.206033 | 0.204058 | 2.379674 | down | 1.932027 | 2.173956 | -0.241928 | -0.245478 | 0.003549 | 2.912785 | 1.316465 | 35.189679 | 1.835 | 2.25625 | 2.721875 | 2.865 | 1.8675 |
NVDA | 2008-10-23 | 1.7275 | 1.77 | 1.565 | 1.635 | 1.499789 | 83,219,200 | 1.674375 | 1.82583 | 1.82583 | 1.565 | 1.806 | 2.053 | 2.60005 | 0.370866 | 1.886331 | 2.134033 | 2.489543 | 0.205 | 0.205959 | 0.204152 | 2.279957 | down | 1.886331 | 2.134033 | -0.247702 | -0.245922 | -0.00178 | 2.794733 | 1.311267 | 33.098933 | 1.8325 | 2.25375 | 2.721875 | 2.865 | 1.7075 |
NVDA | 2008-10-24 | 1.5 | 1.7375 | 1.4925 | 1.6525 | 1.515842 | 79,833,600 | 1.595625 | 1.750102 | 1.750102 | 1.4925 | 1.754 | 1.9895 | 2.5681 | 0.319294 | 1.850357 | 2.098364 | 2.456718 | 0.245 | 0.208748 | 0.208237 | 2.239711 | down | 1.850357 | 2.098364 | -0.248007 | -0.246339 | -0.001668 | 2.628087 | 1.350913 | 33.858521 | 1.79625 | 2.2175 | 2.721875 | 2.865 | 1.8025 |
NVDA | 2008-10-27 | 1.6425 | 1.845 | 1.59 | 1.7425 | 1.598399 | 69,893,600 | 1.705 | 1.672864 | 1.845 | 1.59 | 1.7125 | 1.950375 | 2.53815 | 0.297415 | 1.833763 | 2.072004 | 2.428709 | 0.255 | 0.212052 | 0.212913 | 2.239711 | down | 1.833763 | 2.072004 | -0.23824 | -0.24472 | 0.006479 | 2.545204 | 1.355546 | 37.771636 | 1.7575 | 2.2175 | 2.721875 | 2.865 | 1.895 |
NVDA | 2008-10-28 | 1.835 | 2.0075 | 1.8025 | 2.005 | 1.839191 | 84,992,000 | 1.9125 | 1.688932 | 2.0075 | 1.688932 | 1.7535 | 1.91675 | 2.51215 | 0.244122 | 1.860107 | 2.06704 | 2.412093 | 0.265 | 0.215834 | 0.218122 | 2.239711 | down | 1.860107 | 2.06704 | -0.206933 | -0.237162 | 0.030229 | 2.404994 | 1.428506 | 47.523452 | 1.7575 | 2.2175 | 2.710625 | 2.865 | 1.77 |
NVDA | 2008-10-29 | 1.9925 | 2.2 | 1.9825 | 2.07 | 1.898816 | 97,728,400 | 2.06125 | 1.800716 | 2.2 | 1.800716 | 1.821 | 1.890125 | 2.48645 | 0.187977 | 1.892399 | 2.06726 | 2.398678 | 0.2175 | 0.215953 | 0.21806 | 2.239711 | down | 1.892399 | 2.06726 | -0.174861 | -0.224702 | 0.049841 | 2.266078 | 1.514172 | 49.628447 | 1.84625 | 2.2175 | 2.710625 | 2.865 | 1.84 |
NVDA | 2008-10-30 | 2.1875 | 2.2 | 2.025 | 2.1575 | 1.97908 | 65,717,600 | 2.1425 | 1.930983 | 2.2 | 1.930983 | 1.9255 | 1.881375 | 2.4592 | 0.169462 | 1.933183 | 2.073944 | 2.38922 | 0.175 | 0.213028 | 0.213754 | 2.239711 | down | 1.933183 | 2.073944 | -0.140761 | -0.207914 | 0.067153 | 2.220299 | 1.542451 | 52.396679 | 1.84625 | 2.2175 | 2.710625 | 2.865 | 1.78 |
NVDA | 2008-10-31 | 2.09 | 2.2325 | 2.085 | 2.19 | 2.008892 | 60,867,200 | 2.149375 | 2.036741 | 2.2325 | 2.036741 | 2.033 | 1.878 | 2.4349 | 0.162089 | 1.972694 | 2.082541 | 2.381407 | 0.1475 | 0.208347 | 0.207128 | 2.239711 | down | 1.972694 | 2.082541 | -0.109847 | -0.1883 | 0.078453 | 2.202178 | 1.553822 | 53.420611 | 1.8625 | 2.2175 | 2.71625 | 2.865 | 1.9525 |
NVDA | 2008-11-03 | 2.2375 | 2.2775 | 2.075 | 2.11 | 1.935507 | 72,392,400 | 2.175 | 2.093058 | 2.2775 | 2.075 | 2.1065 | 1.885375 | 2.40905 | 0.16933 | 1.993818 | 2.084575 | 2.370764 | 0.2025 | 0.207929 | 0.206666 | 2.239711 | down | 1.993818 | 2.084575 | -0.090757 | -0.168792 | 0.078035 | 2.224034 | 1.546716 | 50.538898 | 1.885 | 2.18625 | 2.706875 | 2.865 | 2.1375 |
NVDA | 2008-11-04 | 2.1825 | 2.245 | 2.125 | 2.245 | 2.059344 | 61,956,000 | 2.199375 | 2.134029 | 2.245 | 2.125 | 2.1545 | 1.907125 | 2.3869 | 0.186232 | 2.032461 | 2.096458 | 2.365832 | 0.135 | 0.20272 | 0.199499 | 1.586503 | up | 2.032461 | 2.096458 | -0.063997 | -0.147833 | 0.083836 | 2.279589 | 1.534661 | 54.954795 | 1.885 | 2.0975 | 2.733125 | 2.865 | 2.0475 |
NVDA | 2008-11-05 | 2.1625 | 2.225 | 2.1275 | 2.1275 | 1.951561 | 78,762,000 | 2.160625 | 2.166702 | 2.225 | 2.1275 | 2.166 | 1.921125 | 2.364 | 0.191951 | 2.047083 | 2.098758 | 2.356486 | 0.1175 | 0.196633 | 0.191299 | 1.602353 | up | 2.047083 | 2.098758 | -0.051675 | -0.128601 | 0.076926 | 2.305026 | 1.537224 | 50.711074 | 1.885 | 2.08875 | 2.77625 | 2.865 | 2.15 |
NVDA | 2008-11-06 | 2.0025 | 2.0775 | 1.9 | 1.905 | 1.747461 | 79,793,600 | 1.97125 | 2.163664 | 2.163664 | 1.9 | 2.1155 | 1.929875 | 2.33615 | 0.186696 | 2.025224 | 2.084405 | 2.33878 | 0.2275 | 0.198838 | 0.194919 | 1.602353 | up | 2.025224 | 2.084405 | -0.059181 | -0.114717 | 0.055536 | 2.303268 | 1.556482 | 43.811722 | 1.93375 | 2.05625 | 2.75375 | 2.865 | 2.08 |
NVDA | 2008-11-07 | 2.17 | 2.2675 | 2.025 | 2.18 | 1.999719 | 113,206,800 | 2.160625 | 2.067457 | 2.2675 | 2.025 | 2.1135 | 1.95375 | 2.31405 | 0.186621 | 2.049035 | 2.091486 | 2.332554 | 0.3625 | 0.210528 | 0.211677 | 1.602353 | up | 2.049035 | 2.091486 | -0.042451 | -0.100264 | 0.057813 | 2.326991 | 1.580509 | 52.426733 | 2.04 | 1.965 | 2.7 | 2.865 | 2.22 |
NVDA | 2008-11-10 | 2.2625 | 2.275 | 1.9925 | 2.04 | 1.871296 | 57,639,600 | 2.1425 | 2.114041 | 2.275 | 1.9925 | 2.0995 | 1.955125 | 2.29165 | 0.187177 | 2.047645 | 2.087672 | 2.321081 | 0.2825 | 0.215669 | 0.21876 | 1.602353 | up | 2.047645 | 2.087672 | -0.040027 | -0.088217 | 0.04819 | 2.329479 | 1.580771 | 48.361462 | 2.08875 | 1.885 | 2.680625 | 2.865 | 2.33 |
NVDA | 2008-11-11 | 2.01 | 2.025 | 1.93 | 1.95 | 1.788739 | 57,648,400 | 1.97875 | 2.12827 | 2.12827 | 1.93 | 2.0405 | 1.95425 | 2.26905 | 0.187157 | 2.032623 | 2.077474 | 2.306529 | 0.11 | 0.208121 | 0.207884 | 1.602353 | up | 2.032623 | 2.077474 | -0.044851 | -0.079544 | 0.034692 | 2.328564 | 1.579936 | 45.897548 | 2.08875 | 1.885 | 2.461875 | 2.67875 | 2.115 |
NVDA | 2008-11-12 | 1.89 | 1.935 | 1.8125 | 1.835 | 1.68325 | 64,609,200 | 1.868125 | 2.05351 | 2.05351 | 1.8125 | 1.982 | 1.95825 | 2.24745 | 0.183493 | 2.002219 | 2.059513 | 2.288037 | 0.1375 | 0.203077 | 0.200845 | 1.602353 | up | 2.002219 | 2.059513 | -0.057294 | -0.075094 | 0.0178 | 2.325237 | 1.591263 | 42.890586 | 2.045 | 1.885 | 2.443125 | 2.6625 | 2.13 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.