Datasets:

Changahou
/

Data4Fin

Dataset card Data Studio Files Files and versions

Split (1)

train · 63.7k rows

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	2008-11-13	1.75	1.9875	1.715	1.985	1.820845	79,722,800	1.859375	1.960818	1.9875	1.715	1.998	1.96125	2.22965	0.183412	1.99957	2.053994	2.276154	0.2725	0.208036	0.208011	1.602353	up	1.99957	2.053994	-0.054424	-0.07096	0.016536	2.328073	1.594427	47.703308	1.99625	1.885	2.361875	2.62875	2.005
NVDA	2008-11-14	1.905	1.915	1.785	1.7925	1.644264	74,102,400	1.849375	1.910096	1.915	1.785	1.9205	1.95525	2.20715	0.187018	1.967713	2.034624	2.257187	0.2	0.207462	0.20721	1.602353	up	1.967713	2.034624	-0.066911	-0.07015	0.003239	2.329285	1.581215	42.726975	1.995	1.885	2.314375	2.62	1.9775
NVDA	2008-11-17	1.775	1.8225	1.7375	1.755	1.609865	38,822,400	1.7725	1.879736	1.879736	1.7375	1.8635	1.9455	2.1863	0.192314	1.934988	2.013911	2.237493	0.085	0.198714	0.194989	1.602353	up	1.934988	2.013911	-0.078923	-0.071904	-0.007018	2.330128	1.560872	41.811922	1.995	1.885	2.2	2.55	1.93
NVDA	2008-11-18	1.79	1.8	1.64	1.6975	1.557121	56,448,800	1.731875	1.826118	1.826118	1.64	1.813	1.940375	2.1662	0.197686	1.898452	1.990473	2.216317	0.16	0.195949	0.19149	1.602353	up	1.898452	1.990473	-0.092022	-0.075928	-0.016094	2.335747	1.545003	40.383777	1.9575	1.885	2.195625	2.55	1.8775
NVDA	2008-11-19	1.6825	1.725	1.55	1.5575	1.428698	50,022,000	1.62875	1.778996	1.778996	1.55	1.7575	1.931625	2.14325	0.210809	1.845997	1.958401	2.190481	0.175	0.194453	0.189841	2.207022	down	1.845997	1.958401	-0.112404	-0.083223	-0.029181	2.353242	1.510008	37.064278	1.9125	1.885	2.179375	2.55	1.9375
NVDA	2008-11-20	1.545	1.6225	1.4575	1.475	1.353021	84,703,600	1.525	1.703873	1.703873	1.4575	1.6555	1.923625	2.12125	0.225202	1.788921	1.922594	2.162423	0.165	0.192349	0.187357	2.10207	down	1.788921	1.922594	-0.133673	-0.093313	-0.04036	2.37403	1.47322	35.22669	1.86625	1.8675	2.13	2.55	2.005
NVDA	2008-11-21	1.5225	1.595	1.4375	1.595	1.463097	59,906,400	1.5375	1.614437	1.614437	1.4375	1.616	1.92075	2.1022	0.229178	1.759087	1.898327	2.140171	0.1575	0.18986	0.184371	2.069363	down	1.759087	1.898327	-0.13924	-0.102498	-0.036742	2.379105	1.462395	39.894556	1.73125	1.8575	2.059375	2.55	2.0175
NVDA	2008-11-24	1.6925	1.72	1.6	1.7	1.559414	60,030,800	1.678125	1.575968	1.72	1.575968	1.605	1.918625	2.0897	0.231106	1.749997	1.883637	2.122909	0.125	0.185227	0.178434	2.069363	down	1.749997	1.883637	-0.13364	-0.108727	-0.024913	2.380838	1.456412	43.716597	1.7125	1.8575	2.045625	2.55	2.1775
NVDA	2008-11-25	1.775	1.78	1.6975	1.7475	1.602986	52,825,600	1.75	1.627047	1.78	1.627047	1.615	1.90575	2.0767	0.233204	1.749613	1.873552	2.108188	0.0825	0.177889	0.168841	2.069363	down	1.749613	1.873552	-0.12394	-0.111769	-0.01217	2.372159	1.439341	45.40782	1.7125	1.8575	2.045625	2.55	2.2175
NVDA	2008-11-26	1.7175	1.9075	1.7075	1.9025	1.745167	60,079,200	1.80875	1.688523	1.9075	1.688523	1.684	1.897375	2.06475	0.229981	1.773134	1.875697	2.100121	0.2	0.179469	0.171957	2.069363	down	1.773134	1.875697	-0.102563	-0.109928	0.007365	2.357336	1.437414	50.621901	1.67625	1.8575	2.045625	2.55	2.2925
NVDA	2008-11-28	1.8725	1.9	1.8425	1.8675	1.713062	17,524,800	1.870625	1.748637	1.9	1.748637	1.7625	1.882875	2.04765	0.22171	1.787652	1.875089	2.090999	0.06	0.170935	0.160761	2.069363	down	1.787652	1.875089	-0.087438	-0.10543	0.017992	2.326296	1.439454	49.47286	1.6725	1.8575	2.045625	2.55	2.155
NVDA	2008-12-01	1.7925	1.81	1.705	1.7075	1.566293	54,711,200	1.75375	1.809631	1.81	1.705	1.785	1.85875	2.02475	0.212596	1.775321	1.862675	2.07596	0.1625	0.170333	0.160935	2.069363	down	1.775321	1.862675	-0.087355	-0.101815	0.01446	2.283942	1.433558	44.500131	1.6725	1.8575	2.043125	2.5475	2.1
NVDA	2008-12-02	1.74	1.825	1.7175	1.8025	1.653437	47,998,800	1.77125	1.78169	1.825	1.7175	1.8055	1.843375	2.00495	0.204432	1.779502	1.858218	2.065236	0.1175	0.166559	0.156591	2.069363	down	1.779502	1.858218	-0.078716	-0.097195	0.018479	2.252238	1.434512	47.851759	1.6725	1.8575	2.006875	2.51125	1.9825
NVDA	2008-12-03	1.7325	1.8975	1.7175	1.895	1.738288	58,463,200	1.810625	1.77647	1.8975	1.7175	1.835	1.825875	1.9886	0.181991	1.797271	1.860943	2.05856	0.18	0.167519	0.158932	2.069363	down	1.797271	1.860943	-0.063672	-0.09049	0.026819	2.189856	1.461894	50.957325	1.6725	1.8575	1.9875	2.51125	1.9025
NVDA	2008-12-04	1.8575	1.95	1.7275	1.77	1.623625	46,629,200	1.82625	1.793548	1.95	1.7275	1.8085	1.808	1.96775	0.16781	1.793075	1.854206	2.047244	0.2225	0.171446	0.165289	2.069363	down	1.793075	1.854206	-0.061131	-0.084619	0.023488	2.14362	1.47238	46.893227	1.69375	1.8575	1.9875	2.51125	1.9125
NVDA	2008-12-05	1.715	1.8475	1.685	1.84	1.687836	43,848,400	1.771875	1.809899	1.8475	1.685	1.803	1.80475	1.9472	0.166457	1.800295	1.853154	2.039117	0.1625	0.170807	0.16501	2.069363	down	1.800295	1.853154	-0.052859	-0.078267	0.025407	2.137663	1.471837	49.330354	1.775	1.8575	2.031875	2.51125	1.8275
NVDA	2008-12-08	1.875	1.9125	1.7375	1.78	1.632798	70,799,200	1.82625	1.790887	1.9125	1.7375	1.8175	1.78475	1.92435	0.141095	1.797172	1.847735	2.028955	0.175	0.171107	0.166009	2.069363	down	1.797172	1.847735	-0.050563	-0.072726	0.022163	2.06694	1.50256	47.325594	1.8175	1.8575	2.031875	2.51125	1.8925
NVDA	2008-12-09	1.7575	2.0225	1.7375	1.9525	1.791033	82,976,000	1.8675	1.808568	2.0225	1.7375	1.8475	1.780375	1.9129	0.133939	1.821069	1.855495	2.025957	0.285	0.179242	0.177908	2.069363	down	1.821069	1.855495	-0.034426	-0.065066	0.03064	2.048253	1.512497	53.21266	1.85375	1.8575	2.04	2.51125	1.9975
NVDA	2008-12-10	1.99	2.1875	1.9575	2.1375	1.960735	96,112,400	2.068125	1.838034	2.1875	1.838034	1.896	1.78975	1.9021	0.151807	1.869751	1.876385	2.030331	0.235	0.183225	0.183617	1.521648	up	1.869751	1.876385	-0.006634	-0.05338	0.046746	2.093364	1.486136	58.56162	1.93625	1.85625	2.035625	2.48875	1.8025
NVDA	2008-12-11	2.125	2.2	2.0225	2.0475	1.878176	58,270,000	2.09875	1.95308	2.2	1.95308	1.9515	1.800375	1.891	0.16222	1.897097	1.88906	2.031005	0.1775	0.182816	0.183006	1.562233	up	1.897097	1.88906	0.008037	-0.041096	0.049133	2.124815	1.475935	55.252242	1.9425	1.85625	1.99125	2.48125	1.89
NVDA	2008-12-12	1.9875	2.1625	1.9475	2.15	1.9722	67,926,800	2.061875	2.025915	2.1625	1.9475	2.0135	1.808625	1.88735	0.175736	1.936005	1.908389	2.035671	0.215	0.185115	0.186205	1.562233	up	1.936005	1.908389	0.027616	-0.027354	0.05497	2.160097	1.457153	58.152701	1.9425	1.85625	1.986875	2.4775	1.855
NVDA	2008-12-15	2.1625	2.175	2.0125	2.08	1.907988	47,699,600	2.1075	2.043895	2.175	2.0125	2.0735	1.823	1.8838	0.185817	1.958158	1.921101	2.037409	0.1625	0.183499	0.183835	1.562233	up	1.958158	1.921101	0.037057	-0.014472	0.051529	2.194634	1.451366	55.506644	1.9425	1.85625	1.995	2.4325	1.9275
NVDA	2008-12-16	2.1	2.225	2.08	2.22	2.036411	52,194,000	2.15625	2.075697	2.225	2.075697	2.127	1.84625	1.88895	0.204965	1.998441	1.943241	2.04457	0.145	0.180749	0.179951	1.612647	up	1.998441	1.943241	0.0552	-0.000537	0.055737	2.256181	1.436319	59.477967	1.955	1.85625	2.0025	2.415	1.9925
NVDA	2008-12-17	2.18	2.3625	2.15	2.33	2.137314	67,418,000	2.255625	2.115974	2.3625	2.115974	2.1655	1.877875	1.89935	0.228276	2.04945	1.97189	2.055763	0.2125	0.183017	0.183206	1.706632	up	2.04945	1.97189	0.07756	0.015082	0.062478	2.334428	1.421322	62.323478	2.02375	1.9	1.986875	2.415	2.11
NVDA	2008-12-18	2.315	2.3225	2.0875	2.115	1.940094	55,080,800	2.21	2.185799	2.3225	2.0875	2.179	1.90575	1.9047	0.221019	2.059535	1.982491	2.058086	0.2425	0.187266	0.189135	1.706632	up	2.059535	1.982491	0.077044	0.027475	0.049569	2.347788	1.463712	54.2978	2.05	1.9	1.986875	2.37125	2.1975
NVDA	2008-12-19	2.1425	2.225	2.1225	2.13	1.953854	59,312,000	2.155	2.1979	2.225	2.1225	2.175	1.9385	1.9127	0.201498	2.070376	1.993417	2.060906	0.11	0.181747	0.181222	1.706632	up	2.070376	1.993417	0.076958	0.037371	0.039587	2.341497	1.535503	54.735749	2.05	1.9	1.965	2.36625	2.07
NVDA	2008-12-22	2.1625	2.1675	1.9275	2.005	1.839191	52,246,400	2.065625	2.17645	2.17645	1.9275	2.16	1.959	1.91875	0.184883	2.060318	1.994275	2.058714	0.24	0.185908	0.1871	1.706632	up	2.060318	1.994275	0.066042	0.043106	0.022937	2.328767	1.589233	50.401327	2.145	1.9	1.940625	2.27125	1.9875
NVDA	2008-12-23	2.0175	2.06	1.9475	1.9775	1.813965	37,745,200	2.000625	2.121037	2.121037	1.9475	2.1115	1.972875	1.91805	0.174547	2.047577	1.993033	2.055529	0.1125	0.180664	0.17964	1.706632	up	2.047577	1.993033	0.054544	0.045393	0.009151	2.321969	1.623781	49.473137	2.145	1.9	1.94	2.225	2.095
NVDA	2008-12-24	1.9375	1.985	1.89	1.93	1.770393	14,661,600	1.935625	2.060831	2.060831	1.89	2.0315	1.982	1.9173	0.16674	2.029488	1.988364	2.050606	0.095	0.174546	0.171176	1.706632	up	2.029488	1.988364	0.041124	0.044539	-0.003415	2.315481	1.648519	47.834503	2.12625	1.9	1.94	2.225	2.12
NVDA	2008-12-26	1.93	1.955	1.825	1.8775	1.722235	22,615,600	1.896875	1.998228	1.998228	1.825	1.984	1.98075	1.91975	0.16746	2.006105	1.980152	2.043818	0.13	0.171364	0.167058	1.706632	up	2.006105	1.980152	0.025954	0.040822	-0.014869	2.31567	1.64583	46.020195	2.09375	1.9	1.92125	2.225	2.18
NVDA	2008-12-29	1.9025	1.9375	1.78	1.9375	1.777273	46,016,800	1.889375	1.947552	1.947552	1.78	1.9455	1.98425	1.92	0.165691	1.995551	1.976992	2.039649	0.1575	0.170373	0.166102	1.706632	up	1.995551	1.976992	0.018558	0.036369	-0.017811	2.315631	1.652869	48.427678	2.07125	1.9	1.89875	2.225	2.34
NVDA	2008-12-30	1.9625	2.035	1.9175	2.005	1.839191	40,986,000	1.98	1.918463	2.035	1.9175	1.9455	1.999125	1.92185	0.152355	1.997004	1.979067	2.03829	0.1175	0.166597	0.161242	1.706632	up	1.997004	1.979067	0.017937	0.032683	-0.014746	2.303835	1.694415	51.071493	2.07125	1.9	1.866875	2.2	2.4675
NVDA	2008-12-31	1.98	2.0675	1.945	2.0175	1.850657	44,158,000	2.0025	1.949232	2.0675	1.945	1.9535	2.009875	1.9232	0.145167	2.000158	1.981914	2.037474	0.1225	0.163447	0.157368	1.706632	up	2.000158	1.981914	0.018244	0.029795	-0.011551	2.300208	1.719542	51.566658	2.05125	1.98125	1.794375	2.19	2.435
NVDA	2009-01-02	2.0175	2.1925	2.01	2.1775	1.997425	49,712,400	2.099375	1.975866	2.1925	1.975866	2.003	2.024	1.93075	0.147131	2.027441	1.996402	2.042966	0.1825	0.164808	0.159881	1.706632	up	2.027441	1.996402	0.031039	0.030044	0.000995	2.318263	1.729737	57.496069	2.0025	2.02375	1.785	2.19	2.33
NVDA	2009-01-05	2.1525	2.2675	2.1375	2.2175	2.034118	70,573,600	2.19375	2.03762	2.2675	2.03762	2.071	2.046375	1.94045	0.140341	2.056681	2.012779	2.04981	0.13	0.162322	0.156893	1.731821	up	2.056681	2.012779	0.043902	0.032816	0.011086	2.327058	1.765692	58.852311	2.02375	2.02375	1.785	2.19	2.0375
NVDA	2009-01-06	2.2825	2.3575	2.2325	2.2925	2.102916	65,790,400	2.29125	2.115685	2.3575	2.115685	2.142	2.069	1.9536	0.141787	2.092961	2.033499	2.059327	0.14	0.160727	0.155204	1.829389	up	2.092961	2.033499	0.059461	0.038145	0.021317	2.352574	1.785426	61.343015	2.06875	2.02375	1.766875	2.19	2.08
NVDA	2009-01-07	2.24	2.24	2.0775	2.155	1.976786	87,009,600	2.178125	2.203468	2.24	2.0775	2.172	2.08775	1.96365	0.125407	2.102505	2.042499	2.063079	0.215	0.164604	0.161183	1.829389	up	2.102505	2.042499	0.060006	0.042517	0.017489	2.338564	1.836936	54.794542	2.06875	2.02375	1.765	2.19	2.0775
NVDA	2009-01-08	2.1275	2.1275	1.97	2.1	1.926335	101,449,600	2.08125	2.190796	2.190796	1.97	2.1885	2.095125	1.9708	0.121305	2.10212	2.046759	2.064527	0.185	0.166061	0.163565	1.829389	up	2.10212	2.046759	0.055361	0.045086	0.010275	2.337734	1.852516	52.385572	2.06875	2.02375	1.765	2.19	1.9575
NVDA	2009-01-09	2.1	2.1	1.9775	1.9825	1.818552	76,135,200	2.04	2.136023	2.136023	1.9775	2.1495	2.087375	1.97035	0.123388	2.083717	2.041999	2.06131	0.1225	0.162949	0.159458	1.829389	up	2.083717	2.041999	0.041718	0.044412	-0.002694	2.334151	1.840599	47.573632	2.06875	2.02375	1.765	2.19	2.01
NVDA	2009-01-12	1.9825	1.9925	1.875	1.9025	1.745167	64,553,200	1.938125	2.088012	2.088012	1.875	2.0865	2.080125	1.967	0.12994	2.055837	2.031666	2.055083	0.1175	0.159703	0.155263	1.829389	up	2.055837	2.031666	0.024172	0.040364	-0.016192	2.340006	1.820244	44.571677	2.11625	2.02375	1.765	2.19	1.855
NVDA	2009-01-13	1.8375	1.985	1.8025	1.9125	1.75434	182,442,400	1.884375	2.013068	2.013068	1.8025	2.0105	2.06825	1.9621	0.134007	2.033785	2.022838	2.049491	0.1825	0.161331	0.157986	1.829389	up	2.033785	2.022838	0.010947	0.034481	-0.023534	2.336265	1.800235	45.038541	2.08	2.02375	1.775625	2.19	1.9025
NVDA	2009-01-14	1.845	1.8675	1.8	1.8275	1.676369	97,490,800	1.835	1.948722	1.948722	1.8	1.945	2.055625	1.95485	0.144338	2.002049	2.008369	2.040786	0.1125	0.157843	0.153438	2.294063	down	2.002049	2.008369	-0.00632	0.026321	-0.03264	2.344301	1.766949	41.814575	2.07875	2.05	1.81625	2.19	1.815
NVDA	2009-01-15	1.8375	1.9225	1.8	1.8925	1.735994	99,820,400	1.863125	1.891861	1.9225	1.8	1.9035	2.03925	1.9505	0.143282	1.985195	1.999786	2.03497	0.1225	0.155319	0.150344	2.294063	down	1.985195	1.999786	-0.014591	0.018138	-0.032729	2.325814	1.752686	45.053672	2.07875	2.05	1.8375	2.19	1.9775
NVDA	2009-01-16	1.945	2.015	1.8825	1.9975	1.832311	83,132,400	1.96	1.877493	2.015	1.877493	1.9065	2.022625	1.94555	0.126021	1.987088	1.999617	2.033501	0.1325	0.153689	0.14856	2.294063	down	1.987088	1.999617	-0.012528	0.012005	-0.024533	2.274667	1.770583	49.905042	2.07875	2.07125	1.855625	2.19	2
NVDA	2009-01-20	1.9925	2	1.7875	1.8025	1.653437	70,578,800	1.895625	1.918746	2	1.7875	1.8865	2.007	1.93905	0.133137	1.95869	1.985015	2.024442	0.2125	0.15789	0.154954	2.294063	down	1.95869	1.985015	-0.026325	0.004339	-0.030664	2.273274	1.740726	42.415133	2.01375	2.07125	1.89625	2.15875	2.065
NVDA	2009-01-21	1.8375	1.9025	1.77	1.89	1.733701	64,847,200	1.85	1.907186	1.907186	1.77	1.882	1.995	1.93875	0.13228	1.948122	1.977977	2.01917	0.1325	0.156076	0.152708	2.294063	down	1.948122	1.977977	-0.029855	-0.0025	-0.027355	2.25956	1.73044	46.309089	1.94875	2.06625	1.899375	2.07	2.07
NVDA	2009-01-22	1.83	1.905	1.7875	1.855	1.701596	54,765,600	1.844375	1.878593	1.905	1.7875	1.8875	1.9875	1.93225	0.135886	1.933796	1.968868	2.012732	0.1175	0.153321	0.149187	2.293812	down	1.933796	1.968868	-0.035072	-0.009014	-0.026058	2.259273	1.715727	44.998327	1.935	2.06625	1.899375	2.06125	1.895
NVDA	2009-01-23	1.8025	1.985	1.8	1.9275	1.7681	63,361,600	1.87875	1.861484	1.985	1.8	1.8945	1.985	1.93	0.136539	1.932827	1.965804	2.009389	0.185	0.155583	0.152769	2.293812	down	1.932827	1.965804	-0.032976	-0.013807	-0.01917	2.258077	1.711923	48.264936	1.8925	2.06625	1.899375	2.02875	1.97
NVDA	2009-01-26	1.9375	2.05	1.905	1.9925	1.827725	58,174,800	1.97125	1.870117	2.05	1.870117	1.8935	1.988125	1.93085	0.135927	1.942008	1.967781	2.008727	0.145	0.154828	0.151992	2.293812	down	1.942008	1.967781	-0.025773	-0.0162	-0.009573	2.25998	1.71627	51.070694	1.91	2.06625	1.905625	1.9375	2.115
NVDA	2009-01-27	2.025	2.125	2.0175	2.11	1.935507	72,530,000	2.069375	1.920683	2.125	1.920683	1.955	1.99975	1.93635	0.13591	1.967853	1.978316	2.012699	0.1325	0.153233	0.150043	2.293812	down	1.967853	1.978316	-0.010463	-0.015053	0.004589	2.271571	1.727929	55.743245	1.9475	2.06375	1.961875	1.9	2.065
NVDA	2009-01-28	2.185	2.2325	2.115	2.1975	2.015772	72,375,200	2.1825	1.995029	2.2325	1.995029	2.0165	2.01275	1.9406	0.141944	2.003183	1.994552	2.019946	0.1225	0.151038	0.147288	2.293812	down	2.003183	1.994552	0.008631	-0.010316	0.018947	2.296637	1.728863	58.891511	2.00125	2.06375	1.975	1.9	2.0975
NVDA	2009-01-29	2.125	2.15	2.06	2.07	1.898816	41,312,800	2.10125	2.088765	2.15	2.06	2.0595	2.016	1.94615	0.1425	2.013463	2.00014	2.021909	0.1375	0.150071	0.14631	2.293812	down	2.013463	2.00014	0.013322	-0.005588	0.01891	2.301	1.731	52.977647	2.00125	2.06375	1.975	1.9	2.075
NVDA	2009-01-30	2.055	2.11	1.9625	1.9875	1.823138	50,676,000	2.02875	2.095007	2.11	1.9625	2.0715	2.0145	1.9508	0.142641	2.009468	1.999204	2.020559	0.1475	0.149887	0.146429	2.293812	down	2.009468	1.999204	0.010264	-0.002418	0.012682	2.299782	1.729218	49.512946	2.00125	2.06375	2.0225	1.9	2.2625
NVDA	2009-02-02	1.9575	2.1175	1.9475	2.095	1.921748	57,799,200	2.029375	2.061879	2.1175	1.9475	2.092	2.010375	1.95875	0.138821	2.022627	2.0063	2.023478	0.17	0.151324	0.148786	2.293812	down	2.022627	2.0063	0.016327	0.001331	0.014996	2.288017	1.732733	53.756798	2.00125	2.06375	2.0225	1.9	2.325
NVDA	2009-02-03	2.1	2.1375	2.0425	2.12	1.944681	39,694,800	2.1	2.045627	2.1375	2.0425	2.094	2.0055	1.97	0.132743	2.037608	2.014722	2.027264	0.095	0.1473	0.143407	2.293812	down	2.037608	2.014722	0.022885	0.005642	0.017243	2.270987	1.740013	54.710245	2.01	2.06375	2.013125	1.9	2.4625
NVDA	2009-02-04	2.125	2.2875	2.125	2.18	1.999719	77,923,200	2.179375	2.072813	2.2875	2.072813	2.0905	1.999875	1.9841	0.121881	2.059514	2.026965	2.033253	0.1675	0.148743	0.145816	2.293812	down	2.059514	2.026965	0.032549	0.011023	0.021526	2.243637	1.756113	57.001621	2.04375	2.06375	1.996875	1.9	2.45
NVDA	2009-02-05	2.1225	2.365	2.1	2.34	2.146487	91,919,200	2.231875	2.126094	2.365	2.1	2.1445	2.009125	1.999	0.139954	2.102666	2.050153	2.045283	0.265	0.157047	0.157735	1.768801	up	2.102666	2.050153	0.052513	0.019321	0.033192	2.289032	1.729218	62.456496	2.135	2.0675	1.985625	1.9	2.355
NVDA	2009-02-06	2.3475	2.4825	2.3075	2.4675	2.263443	115,788,000	2.40125	2.178985	2.4825	2.178985	2.2405	2.0275	2.01435	0.172787	2.158794	2.081067	2.06184	0.175	0.15833	0.159461	1.916616	up	2.158794	2.081067	0.077727	0.031002	0.046724	2.373074	1.681926	66.142551	2.215	2.12625	1.985625	1.9	2.4725
NVDA	2009-02-09	2.4575	2.4925	2.3675	2.435	2.233631	71,612,800	2.438125	2.290117	2.4925	2.290117	2.3085	2.050125	2.0281	0.194807	2.201287	2.107285	2.076474	0.125	0.155949	0.156015	1.961954	up	2.201287	2.107285	0.094003	0.043602	0.0504	2.439738	1.660512	64.406686	2.22	2.13125	2.01625	1.9	2.55
NVDA	2009-02-10	2.4325	2.465	2.285	2.33	2.137314	112,966,400	2.378125	2.364121	2.465	2.285	2.3505	2.0715	2.03665	0.201108	2.221089	2.123782	2.086416	0.18	0.157667	0.158414	1.961954	up	2.221089	2.123782	0.097307	0.054343	0.042964	2.473716	1.669284	59.017692	2.22	2.13125	2.013125	1.9	2.52
NVDA	2009-02-11	2.145	2.2225	1.965	2.0375	1.869003	198,340,000	2.0925	2.371123	2.371123	1.965	2.322	2.07775	2.04005	0.197822	2.192845	2.117391	2.084498	0.365	0.172476	0.179072	1.961954	up	2.192845	2.117391	0.075454	0.058565	0.016888	2.473394	1.682106	47.175883	2.22	2.13125	2.02375	1.9	2.3825
NVDA	2009-02-12	1.9925	2.0925	1.965	2.08	1.907988	102,402,000	2.0325	2.231812	2.231812	1.965	2.27	2.090375	2.0475	0.188865	2.175484	2.114621	2.084321	0.1275	0.169264	0.173915	1.961954	up	2.175484	2.114621	0.060863	0.059025	0.001838	2.468105	1.712645	48.783898	2.22	2.13125	2.04625	1.9	2.555
NVDA	2009-02-13	2.0325	2.1025	2.0175	2.0775	1.905695	76,430,400	2.0575	2.132156	2.132156	2.0175	2.192	2.099625	2.053	0.183106	2.16041	2.111871	2.084054	0.085	0.163245	0.165024	1.961954	up	2.16041	2.111871	0.048538	0.056928	-0.008389	2.465837	1.733413	48.690005	2.22875	2.13125	2.04625	1.9	2.445
NVDA	2009-02-17	2	2.0475	1.95	1.9575	1.795619	77,957,600	1.98875	2.094828	2.094828	1.95	2.0965	2.097625	2.05425	0.184493	2.129193	2.100437	2.079091	0.1275	0.160692	0.161271	2.482564	down	2.129193	2.100437	0.028756	0.051293	-0.022537	2.466612	1.728638	44.284141	2.22125	2.13125	2.04625	1.9	2.485
NVDA	2009-02-18	1.9575	2.075	1.955	2.01	1.843777	64,625,200	1.999375	2.041789	2.075	1.955	2.0325	2.108	2.05905	0.172466	2.110855	2.093738	2.076382	0.12	0.157785	0.157144	2.482564	down	2.110855	2.093738	0.017118	0.044458	-0.02734	2.452932	1.763068	46.562389	2.22125	2.13125	2.04625	1.9	2.64
NVDA	2009-02-19	2.05	2.0675	1.855	1.855	1.701596	74,398,800	1.956875	2.020582	2.0675	1.855	1.996	2.10625	2.05935	0.174954	2.071493	2.076053	2.0677	0.2125	0.161693	0.16268	2.449289	down	2.071493	2.076053	-0.00456	0.034654	-0.039215	2.456158	1.756342	41.205262	2.17375	2.13125	2.07	1.9	2.615
NVDA	2009-02-20	1.83	1.9325	1.8125	1.9025	1.745167	77,005,600	1.869375	1.988728	1.988728	1.8125	1.9605	2.108625	2.0618	0.171655	2.045494	2.063197	2.061221	0.12	0.158715	0.158412	2.347735	down	2.045494	2.063197	-0.017703	0.024183	-0.041886	2.451935	1.765315	43.356046	2.1525	2.13125	2.051875	1.9	2.4475
NVDA	2009-02-23	1.935	1.945	1.8025	1.815	1.664904	67,954,800	1.874375	1.929052	1.945	1.8025	1.908	2.103	2.05905	0.179564	2.010033	2.044812	2.051566	0.1425	0.157557	0.156821	2.344212	down	2.010033	2.044812	-0.034779	0.012391	-0.04717	2.462128	1.743872	40.422577	2.13375	2.13125	2.064375	1.9	2.465
NVDA	2009-02-24	1.825	1.98	1.8225	1.9775	1.813965	65,952,400	1.90125	1.901713	1.98	1.8225	1.912	2.10225	2.05585	0.18008	2.005028	2.039826	2.048661	0.165	0.158089	0.157638	2.344212	down	2.005028	2.039826	-0.034798	0.002953	-0.037751	2.46241	1.74209	47.523672	2.0125	2.13125	2.064375	1.9	2.5275
NVDA	2009-02-25	1.9725	2.06	1.905	2	1.834605	70,236,000	1.984375	1.901482	2.06	1.901482	1.91	2.09675	2.0549	0.181505	2.004255	2.036876	2.046753	0.155	0.157868	0.157375	2.344212	down	2.004255	2.036876	-0.032622	-0.004162	-0.028459	2.45976	1.73374	48.44004	1.9525	2.13125	2.075	1.9	2.645
NVDA	2009-02-26	2.07	2.135	2.04	2.065	1.894229	111,755,600	2.0775	1.942928	2.135	1.942928	1.952	2.090125	2.0532	0.180047	2.0136	2.03896	2.047468	0.135	0.156235	0.155137	2.344212	down	2.0136	2.03896	-0.025359	-0.008402	-0.016958	2.450218	1.730032	51.096841	1.96875	2.13125	2.0425	1.9	2.83
NVDA	2009-02-27	2.0125	2.1175	1.9975	2.07	1.898816	75,544,400	2.049375	2.010214	2.1175	1.9975	1.9855	2.090125	2.053	0.180047	2.022277	2.041259	2.048352	0.12	0.153646	0.151623	2.344212	down	2.022277	2.041259	-0.018982	-0.010518	-0.008464	2.450218	1.730032	51.304702	1.96875	2.14	2.0075	1.9	2.8375
NVDA	2009-03-02	2.02	2.0625	1.8875	1.895	1.738288	70,006,400	1.96625	2.029795	2.0625	1.8875	2.0015	2.0855	2.0465	0.183967	2.002696	2.030425	2.042338	0.1825	0.155707	0.154711	2.344212	down	2.002696	2.030425	-0.027729	-0.01396	-0.013769	2.453434	1.717566	44.220173	1.96875	2.14625	2.000625	1.9	2.74
NVDA	2009-03-03	1.93	2.045	1.8675	1.97	1.807085	104,137,200	1.953125	1.998022	2.045	1.8675	2	2.07925	2.0393	0.185742	1.997666	2.025949	2.039501	0.1775	0.157264	0.15699	2.344212	down	1.997666	2.025949	-0.028283	-0.016824	-0.011459	2.450734	1.707766	47.562173	1.96875	2.1475	1.979375	1.9	2.8525
NVDA	2009-03-04	2.0225	2.175	2.005	2.115	1.940094	110,866,800	2.079375	1.975574	2.175	1.975574	2.023	2.079	2.0393	0.185688	2.015717	2.032545	2.042462	0.205	0.160674	0.161791	2.344212	down	2.015717	2.032545	-0.016828	-0.016825	-0.000003	2.450375	1.707625	53.378001	1.98875	2.1475	1.988125	1.9	3.01
NVDA	2009-03-05	2.085	2.17	2.055	2.065	1.894229	95,525,200	2.09375	2.027474	2.17	2.027474	2.023	2.07325	2.038	0.18417	2.023299	2.034949	2.043346	0.115	0.157411	0.157112	2.344212	down	2.023299	2.034949	-0.01165	-0.01579	0.00414	2.441589	1.704911	51.266519	1.98875	2.1475	2.005625	1.9	2.9125
NVDA	2009-03-06	2.065	2.1725	2.0375	2.0975	1.924041	97,475,600	2.093125	2.060612	2.1725	2.0375	2.0285	2.061125	2.03985	0.173348	2.034715	2.039583	2.04547	0.135	0.155811	0.154901	2.344212	down	2.034715	2.039583	-0.004868	-0.013606	0.008738	2.407822	1.714428	52.579591	1.99875	2.1475	2.0325	1.9	2.93
NVDA	2009-03-09	2.0825	2.24	2.07	2.075	1.903401	68,276,800	2.116875	2.076869	2.24	2.07	2.0645	2.0415	2.0418	0.144785	2.040912	2.042206	2.046628	0.17	0.156824	0.156411	2.344212	down	2.040912	2.042206	-0.001294	-0.011143	0.00985	2.33107	1.75193	51.544152	2.05375	2.1475	2.0325	1.9	2.8475
NVDA	2009-03-10	2.15	2.3025	2.13	2.2625	2.075396	125,480,000	2.21125	2.096872	2.3025	2.096872	2.123	2.032875	2.04845	0.123715	2.075003	2.058524	2.055093	0.2275	0.161872	0.16352	2.344212	down	2.075003	2.058524	0.016479	-0.005619	0.022098	2.280305	1.785445	58.821612	2.085	2.1475	2.0325	1.9	2.92
NVDA	2009-03-11	2.2625	2.9625	2.225	2.325	2.132727	86,491,600	2.44375	2.154061	2.9625	2.154061	2.165	2.032625	2.0574	0.123087	2.113464	2.078263	2.065678	0.7375	0.202989	0.220918	2.344212	down	2.113464	2.078263	0.035201	0.002545	0.032656	2.278798	1.786452	60.928112	2.415	2.3825	2.0325	1.9	2.94
NVDA	2009-03-12	2.3175	2.4875	2.2875	2.4625	2.258857	160,460,400	2.38875	2.298905	2.4875	2.2875	2.2445	2.053875	2.0679	0.156204	2.167162	2.106725	2.08124	0.2	0.202775	0.218826	1.930997	up	2.167162	2.106725	0.060437	0.014123	0.046313	2.366283	1.741467	65.151696	2.415	2.3825	2.036875	1.9	2.7625
NVDA	2009-03-13	2.4275	2.485	2.3875	2.45	2.247391	119,515,600	2.4375	2.343828	2.485	2.343828	2.315	2.072375	2.0768	0.179617	2.210675	2.132153	2.095701	0.0975	0.195255	0.206693	1.930997	up	2.210675	2.132153	0.078522	0.027003	0.051519	2.431608	1.713142	64.469416	2.415	2.3825	2.05375	1.9	2.755
NVDA	2009-03-16	2.475	2.4775	2.335	2.355	2.160246	69,934,400	2.410625	2.390664	2.4775	2.335	2.371	2.08625	2.08355	0.190426	2.232879	2.14866	2.105869	0.1425	0.191487	0.200274	1.930997	up	2.232879	2.14866	0.084219	0.038446	0.045773	2.467103	1.705397	59.379922	2.48375	2.3825	2.10125	1.90125	2.8375
NVDA	2009-03-17	2.3625	2.4775	2.3325	2.4725	2.26803	100,538,400	2.41125	2.400644	2.4775	2.3325	2.413	2.112	2.08945	0.206262	2.269744	2.172648	2.120247	0.145	0.188167	0.194747	1.930997	up	2.269744	2.172648	0.097096	0.050176	0.046919	2.524523	1.699477	63.244823	2.5	2.3825	2.170625	1.96	2.7925
NVDA	2009-03-18	2.435	2.6225	2.4325	2.55	2.33912	135,956,000	2.51	2.405947	2.6225	2.405947	2.458	2.139	2.0961	0.226552	2.31286	2.2006	2.1371	0.19	0.188298	0.194272	1.944684	up	2.31286	2.2006	0.11226	0.062593	0.049667	2.592104	1.685896	65.571641	2.5	2.3825	2.175625	2.04625	2.8575
NVDA	2009-03-19	2.5675	2.5675	2.5025	2.52	2.311601	82,264,800	2.539375	2.457974	2.5675	2.457974	2.4695	2.17225	2.10065	0.231424	2.344728	2.22426	2.152116	0.065	0.179491	0.181345	1.990966	up	2.344728	2.22426	0.120468	0.074168	0.0463	2.635098	1.709402	63.885664	2.51625	2.3825	2.175625	2.08875	2.755
NVDA	2009-03-20	2.5575	2.56	2.3175	2.3825	2.185472	109,367,200	2.454375	2.498674	2.56	2.3175	2.456	2.19625	2.1052	0.226821	2.350539	2.235981	2.16115	0.2425	0.183991	0.18746	1.990966	up	2.350539	2.235981	0.114558	0.082246	0.032312	2.649892	1.742608	56.690923	2.54625	2.3825	2.175625	2.08875	2.7625
NVDA	2009-03-23	2.4575	2.56	2.4025	2.555	2.343707	81,604,800	2.49375	2.476525	2.56	2.4025	2.496	2.23325	2.1143	0.221654	2.381995	2.259612	2.176596	0.1775	0.183528	0.186464	1.990966	up	2.381995	2.259612	0.122382	0.090273	0.032109	2.676557	1.789943	62.410334	2.59375	2.3825	2.175625	2.08875	2.72
NVDA	2009-03-24	2.4925	2.515	2.4325	2.445	2.242805	111,486,800	2.47125	2.485137	2.515	2.4325	2.4905	2.256625	2.12355	0.217882	2.391688	2.273345	2.187121	0.1225	0.179169	0.180068	1.990966	up	2.391688	2.273345	0.118343	0.095887	0.022456	2.692389	1.820861	57.220951	2.455	2.3825	2.18	2.08875	2.87
NVDA	2009-03-25	2.52	2.6	2.39	2.485	2.279496	124,385,200	2.49875	2.478194	2.6	2.39	2.4775	2.280875	2.1352	0.214785	2.406043	2.289023	2.198803	0.21	0.181371	0.183061	1.990966	up	2.406043	2.289023	0.117021	0.100114	0.016907	2.710444	1.851306	58.569995	2.47	2.3825	2.17625	2.08875	2.9175
NVDA	2009-03-26	2.525	2.645	2.4975	2.64	2.421677	133,366,400	2.576875	2.488472	2.645	2.488472	2.5015	2.309625	2.14975	0.222705	2.442037	2.315021	2.216105	0.16	0.179844	0.180755	2.028985	up	2.442037	2.315021	0.127016	0.105494	0.021521	2.755035	1.864215	63.388075	2.48125	2.3825	2.17625	2.08875	3.075
NVDA	2009-03-27	2.6125	2.6775	2.575	2.615	2.398745	73,189,200	2.62	2.532673	2.6775	2.532673	2.548	2.336875	2.1655	0.225171	2.468646	2.337242	2.231748	0.1025	0.17432	0.172929	2.107462	up	2.468646	2.337242	0.131405	0.110676	0.020728	2.787217	1.886533	62.132987	2.4975	2.3825	2.1525	2.08875	2.95
NVDA	2009-03-30	2.515	2.5475	2.4125	2.4475	2.245097	78,005,200	2.480625	2.576337	2.576337	2.4125	2.5265	2.3645	2.1766	0.200664	2.465393	2.345409	2.240208	0.2025	0.176333	0.175886	2.107462	up	2.465393	2.345409	0.119984	0.112538	0.007446	2.765829	1.963171	54.365985	2.4975	2.3825	2.141875	2.08875	2.89
NVDA	2009-03-31	2.485	2.525	2.4475	2.465	2.26115	80,527,200	2.480625	2.528481	2.528481	2.4475	2.5305	2.38925	2.18595	0.178779	2.465333	2.354268	2.249024	0.0775	0.169273	0.166048	2.107462	up	2.465333	2.354268	0.111065	0.112243	-0.001178	2.746808	2.031692	54.998924	2.4975	2.3925	2.1325	2.115	2.6825
NVDA	2009-04-01	2.435	2.55	2.3425	2.5275	2.318481	88,792,000	2.46375	2.504553	2.55	2.3425	2.539	2.409875	2.20045	0.169001	2.474897	2.3671	2.259944	0.2075	0.172004	0.170193	2.107462	up	2.474897	2.3671	0.107797	0.111354	-0.003557	2.747878	2.071872	57.277964	2.4975	2.415	2.071875	2.115	2.3125
NVDA	2009-04-02	2.6225	2.6925	2.585	2.645	2.426264	100,286,000	2.63625	2.484151	2.6925	2.484151	2.54	2.438875	2.21555	0.155968	2.501067	2.387685	2.275045	0.165	0.171503	0.169674	2.129729	up	2.501067	2.387685	0.113382	0.11176	0.001622	2.750811	2.126939	61.251079	2.5175	2.415	2.041875	2.13125	2.3575
NVDA	2009-04-03	2.6475	2.8375	2.6025	2.83	2.595964	100,320,800	2.729375	2.560201	2.8375	2.560201	2.583	2.4755	2.23505	0.157582	2.551672	2.420449	2.296808	0.235	0.176039	0.176206	2.191381	up	2.551672	2.420449	0.131223	0.115652	0.015571	2.790663	2.160337	66.529038	2.59	2.415	2.05	2.13125	2.245
NVDA	2009-04-06	2.7825	2.8625	2.745	2.8375	2.602846	88,728,800	2.806875	2.644788	2.8625	2.644788	2.661	2.513625	2.25325	0.147502	2.595645	2.451342	2.318011	0.1175	0.171857	0.170336	2.292743	up	2.595645	2.451342	0.144304	0.121383	0.022921	2.808629	2.218621	66.726905	2.6025	2.415	2.054375	2.13125	2.1
NVDA	2009-04-07	2.7825	2.8125	2.7225	2.74	2.513408	60,780,400	2.764375	2.725831	2.8125	2.7225	2.716	2.5375	2.2682	0.1433	2.617854	2.472724	2.33456	0.115	0.167796	0.164802	2.292743	up	2.617854	2.472724	0.14513	0.126132	0.018998	2.8241	2.2509	61.626538	2.6025	2.415	2.0575	2.13125	2.13
NVDA	2009-04-08	2.77	2.86	2.7475	2.8525	2.616604	73,165,200	2.8075	2.745103	2.86	2.745103	2.781	2.563875	2.28305	0.150494	2.653953	2.500855	2.354871	0.12	0.164382	0.160322	2.322784	up	2.653953	2.500855	0.153098	0.131525	0.021573	2.864862	2.262888	64.955109	2.6025	2.48375	2.058125	2.13125	2.185

Subsets and Splits

No community queries yet

The top public SQL queries from the community will appear here once available.