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	2009-04-09	2.925	3.02	2.9025	3.01	2.761079	90,441,200	2.964375	2.776302	3.02	2.776302	2.854	2.59125	2.2993	0.178308	2.70873	2.53857	2.380562	0.1675	0.164605	0.16104	2.478131	up	2.70873	2.53857	0.17016	0.139252	0.030908	2.947866	2.234634	69.008199	2.68125	2.52875	2.068125	2.13125	2.3175
NVDA	2009-04-13	2.9725	2.975	2.8475	2.9125	2.671642	76,762,800	2.926875	2.870338	2.975	2.8475	2.8705	2.614375	2.31615	0.188713	2.740079	2.566268	2.401423	0.1625	0.164455	0.161186	2.478131	up	2.740079	2.566268	0.173811	0.146164	0.027647	2.9918	2.23695	64.068348	2.68125	2.52875	2.068125	2.13125	2.3625
NVDA	2009-04-14	2.8725	3	2.86	2.93	2.687695	71,196,000	2.915625	2.898607	3	2.86	2.889	2.643125	2.335	0.190905	2.769298	2.593211	2.422151	0.14	0.162708	0.159067	2.478131	up	2.769298	2.593211	0.176086	0.152148	0.023938	3.024935	2.261315	64.558737	2.68125	2.545	2.073125	2.13125	2.4325
NVDA	2009-04-15	2.8275	2.86	2.7275	2.8475	2.612018	104,536,800	2.815625	2.907116	2.907116	2.7275	2.9105	2.661875	2.35005	0.191679	2.781329	2.612048	2.438832	0.2025	0.16555	0.16341	2.478131	up	2.781329	2.612048	0.169281	0.155575	0.013706	3.045232	2.278518	60.375391	2.8025	2.575	2.100625	2.13125	2.4175
NVDA	2009-04-16	2.9	2.955	2.79	2.92	2.678523	103,877,200	2.89125	2.86137	2.955	2.79	2.924	2.680375	2.36605	0.198062	2.802663	2.634859	2.457701	0.165	0.165511	0.163569	2.478131	up	2.802663	2.634859	0.167804	0.158021	0.009783	3.076499	2.284251	62.664962	2.81125	2.6225	2.11625	2.13125	2.455
NVDA	2009-04-17	2.92	2.9675	2.85	2.94	2.696868	69,576,400	2.919375	2.87631	2.9675	2.85	2.91	2.701375	2.38125	0.202381	2.823792	2.657462	2.476615	0.1175	0.162081	0.158962	2.478131	up	2.823792	2.657462	0.16633	0.159683	0.006647	3.106138	2.296612	63.295034	2.87125	2.65375	2.39875	2.36625	2.5875
NVDA	2009-04-20	2.8275	2.8525	2.7475	2.7625	2.534047	59,066,000	2.7975	2.897843	2.897843	2.7475	2.88	2.720375	2.3897	0.188211	2.814362	2.665242	2.487826	0.1925	0.164254	0.162316	2.478131	up	2.814362	2.665242	0.14912	0.15757	-0.00845	3.096796	2.343954	54.50373	2.87125	2.66875	2.39875	2.36625	2.5925
NVDA	2009-04-21	2.725	2.87	2.685	2.755	2.527168	93,218,400	2.75875	2.847671	2.87	2.685	2.845	2.730375	2.39545	0.184233	2.805229	2.671891	2.498303	0.185	0.165736	0.164585	2.478131	up	2.805229	2.671891	0.133338	0.152724	-0.019385	3.09884	2.36191	54.161419	2.8525	2.66875	2.39875	2.36625	2.6275
NVDA	2009-04-22	2.73	2.9525	2.685	2.8375	2.602846	91,640,400	2.80125	2.803211	2.9525	2.685	2.843	2.75	2.4035	0.172783	2.810194	2.684158	2.511605	0.2675	0.173005	0.174876	2.478131	up	2.810194	2.684158	0.126036	0.147386	-0.02135	3.095566	2.404434	57.335643	2.8525	2.66875	2.433125	2.36625	2.6075
NVDA	2009-04-23	2.865	2.89	2.705	2.7925	2.561567	75,395,200	2.813125	2.80223	2.89	2.705	2.8175	2.765375	2.41275	0.161258	2.807472	2.692184	2.522621	0.185	0.173862	0.175889	2.478131	up	2.807472	2.692184	0.115288	0.140966	-0.025678	3.087891	2.442859	55.094558	2.8425	2.66875	2.44125	2.36625	2.735
NVDA	2009-04-24	2.82	2.8775	2.7525	2.8575	2.621191	75,950,800	2.826875	2.807678	2.8775	2.7525	2.801	2.77625	2.42915	0.159684	2.815169	2.704429	2.535753	0.125	0.170372	0.1708	2.478131	up	2.815169	2.704429	0.110739	0.134921	-0.024182	3.095618	2.456882	57.668411	2.8425	2.66875	2.44125	2.36625	2.7125
NVDA	2009-04-27	2.82	2.9	2.7375	2.755	2.527168	78,702,400	2.803125	2.817276	2.9	2.7375	2.7995	2.78325	2.44265	0.15525	2.805912	2.708175	2.544351	0.1625	0.169809	0.16997	2.478131	up	2.805912	2.708175	0.097736	0.127484	-0.029748	3.093751	2.472749	52.553033	2.82625	2.66875	2.449375	2.36625	2.6275
NVDA	2009-04-28	2.72	2.82	2.695	2.7625	2.534047	63,439,200	2.749375	2.810201	2.82	2.695	2.801	2.799	2.45635	0.133907	2.799233	2.712199	2.552906	0.125	0.166609	0.165473	2.478131	up	2.799233	2.712199	0.087034	0.119394	-0.03236	3.066815	2.531185	52.882373	2.82625	2.68125	2.464375	2.36625	2.7225
NVDA	2009-04-29	2.775	2.7875	2.6875	2.72	2.495063	85,966,800	2.7425	2.779788	2.7875	2.6875	2.7775	2.81175	2.4716	0.110531	2.787043	2.712777	2.559459	0.1	0.161851	0.158925	2.478131	up	2.787043	2.712777	0.074266	0.110368	-0.036102	3.032813	2.590687	50.733342	2.82625	2.68125	2.488125	2.36625	2.7075
NVDA	2009-04-30	2.7725	2.95	2.75	2.87	2.632658	111,027,600	2.835625	2.761144	2.95	2.75	2.793	2.828875	2.4888	0.088513	2.799806	2.724423	2.571637	0.23	0.166719	0.166033	2.478131	up	2.799806	2.724423	0.075383	0.103371	-0.027989	3.005901	2.651849	57.324969	2.81875	2.68125	2.41875	2.36625	2.6925
NVDA	2009-05-01	2.8625	2.985	2.86	2.9175	2.676229	84,054,800	2.90625	2.798384	2.985	2.798384	2.805	2.8425	2.51005	0.079202	2.817913	2.738725	2.5852	0.125	0.163739	0.16193	2.478131	up	2.817913	2.738725	0.079187	0.098534	-0.019347	3.000905	2.684095	59.187156	2.835	2.68125	2.42625	2.36625	2.84
NVDA	2009-05-04	2.9675	3.0975	2.9275	3.075	2.820704	92,770,400	3.016875	2.852317	3.0975	2.852317	2.869	2.85475	2.5335	0.094615	2.857465	2.763635	2.604408	0.18	0.1649	0.163737	2.52129	up	2.857465	2.763635	0.09383	0.097594	-0.003764	3.043979	2.665521	64.689251	2.89125	2.72	2.431875	2.36625	2.93
NVDA	2009-05-05	3.0075	3.0275	2.8875	2.95	2.706042	83,707,600	2.968125	2.934596	3.0275	2.8875	2.9065	2.860375	2.5562	0.096853	2.871701	2.777439	2.61796	0.1875	0.166515	0.166113	2.52129	up	2.871701	2.777439	0.094261	0.096927	-0.002666	3.05408	2.66667	58.005579	2.8925	2.72	2.44	2.36625	2.8925
NVDA	2009-05-06	2.9825	3.01	2.8325	2.89	2.651003	93,508,800	2.92875	2.951361	3.01	2.8325	2.9405	2.867875	2.57445	0.092762	2.874516	2.785777	2.628629	0.1775	0.167299	0.167252	2.52129	up	2.874516	2.785777	0.088739	0.095289	-0.006551	3.053399	2.682351	55.064668	2.8925	2.72	2.44	2.36625	2.8775
NVDA	2009-05-07	2.955	2.955	2.645	2.6825	2.460663	128,919,600	2.809375	2.940055	2.955	2.645	2.903	2.859375	2.5881	0.101612	2.844975	2.778127	2.630741	0.31	0.177492	0.181527	2.52129	up	2.844975	2.778127	0.066848	0.089601	-0.022753	3.062598	2.656152	46.318493	2.87125	2.72	2.445	2.36625	2.83
NVDA	2009-05-08	2.625	2.625	2.2775	2.3125	2.121262	293,056,400	2.46	2.874715	2.874715	2.2775	2.782	2.8245	2.59305	0.153594	2.763056	2.743636	2.618261	0.405	0.193743	0.203874	3.062872	down	2.763056	2.743636	0.01942	0.075565	-0.056145	3.131688	2.517312	35.492838	2.6875	2.6875	2.45625	2.36625	2.7525
NVDA	2009-05-11	2.275	2.415	2.255	2.3575	2.16254	103,859,600	2.325625	2.667358	2.667358	2.255	2.6385	2.79675	2.5988	0.183987	2.700663	2.715034	2.608035	0.16	0.191333	0.199486	2.933459	down	2.700663	2.715034	-0.014371	0.057578	-0.071949	3.164725	2.428775	37.408893	2.67625	2.67625	2.46625	2.36625	2.82
NVDA	2009-05-12	2.41	2.41	2.2	2.245	2.059344	120,138,400	2.31625	2.496491	2.496491	2.2	2.4975	2.7625	2.6058	0.218414	2.630561	2.680216	2.593799	0.21	0.192666	0.200538	2.906614	down	2.630561	2.680216	-0.049655	0.036131	-0.085787	3.199328	2.325672	34.638841	2.64875	2.64875	2.5025	2.36625	2.765
NVDA	2009-05-13	2.23	2.2425	2.0825	2.1	1.926335	130,560,800	2.16375	2.406371	2.406371	2.0825	2.3395	2.725125	2.6084	0.262591	2.548936	2.637237	2.574434	0.1625	0.190511	0.196734	2.752702	down	2.548936	2.637237	-0.088301	0.011245	-0.099546	3.250308	2.199942	31.410441	2.59	2.59	2.50875	2.375	2.795
NVDA	2009-05-14	2.0975	2.175	2.0825	2.13	1.953854	101,786,400	2.12125	2.28506	2.28506	2.0825	2.229	2.685625	2.6087	0.289748	2.484484	2.599664	2.557005	0.0925	0.18351	0.186311	2.687682	down	2.484484	2.599664	-0.11518	-0.01404	-0.10114	3.265121	2.106129	32.805824	2.59	2.59	2.50875	2.38125	2.6375
NVDA	2009-05-15	2.145	2.26	2.12	2.185	2.004305	78,030,800	2.1775	2.203155	2.26	2.12	2.2035	2.647875	2.6111	0.303709	2.43841	2.568948	2.542417	0.14	0.180403	0.18168	2.687682	down	2.43841	2.568948	-0.130538	-0.03734	-0.093199	3.255292	2.040458	35.400544	2.555	2.59	2.543125	2.3825	2.625
NVDA	2009-05-18	2.24	2.3325	2.235	2.3175	2.125847	93,832,000	2.28125	2.190328	2.3325	2.190328	2.1955	2.625625	2.6155	0.31108	2.419808	2.550322	2.533596	0.1475	0.178052	0.178262	2.687682	down	2.419808	2.550322	-0.130514	-0.055975	-0.074539	3.247786	2.003464	41.283023	2.54625	2.59	2.605	2.41125	2.7125
NVDA	2009-05-19	2.3325	2.39	2.295	2.3625	2.167126	85,976,800	2.345	2.235789	2.39	2.235789	2.219	2.606	2.62125	0.314847	2.410992	2.53641	2.526887	0.095	0.17212	0.169935	2.687682	down	2.410992	2.53641	-0.125418	-0.069863	-0.055555	3.235694	1.976306	43.175576	2.51875	2.59	2.605	2.41125	2.855
NVDA	2009-05-20	2.405	2.5625	2.395	2.4325	2.231338	130,943,600	2.44875	2.290394	2.5625	2.290394	2.2855	2.58575	2.62465	0.312187	2.414301	2.528713	2.523185	0.2	0.174111	0.172942	2.687682	down	2.414301	2.528713	-0.114412	-0.078773	-0.035639	3.210124	1.961376	46.086634	2.35375	2.59	2.613125	2.41125	2.8925
NVDA	2009-05-21	2.4025	2.45	2.35	2.4175	2.217578	96,560,000	2.405	2.369572	2.45	2.35	2.343	2.567	2.6265	0.310372	2.414793	2.520475	2.519041	0.1	0.168818	0.165648	2.687682	down	2.414793	2.520475	-0.105682	-0.084155	-0.021527	3.187744	1.946256	45.54816	2.3225	2.59	2.68875	2.41125	2.8925
NVDA	2009-05-22	2.4175	2.49	2.3725	2.455	2.251977	71,826,000	2.43375	2.387286	2.49	2.3725	2.397	2.546875	2.62635	0.303518	2.420979	2.515625	2.516529	0.1175	0.165152	0.160833	2.687682	down	2.420979	2.515625	-0.094646	-0.086253	-0.008393	3.15391	1.93984	47.208801	2.3225	2.59	2.716875	2.41125	2.8225
NVDA	2009-05-26	2.4325	2.6075	2.4075	2.5875	2.373519	86,554,000	2.50875	2.410518	2.6075	2.4075	2.451	2.5385	2.6291	0.29976	2.446597	2.520949	2.519313	0.2	0.167641	0.16475	2.687682	down	2.446597	2.520949	-0.074352	-0.083873	0.009521	3.13802	1.93898	52.698035	2.345	2.59	2.7625	2.41125	2.835
NVDA	2009-05-27	2.575	2.67	2.55	2.5925	2.378106	81,415,200	2.596875	2.459634	2.67	2.459634	2.497	2.53	2.63385	0.295453	2.469044	2.526249	2.522183	0.12	0.164238	0.160275	2.687682	down	2.469044	2.526249	-0.057205	-0.078539	0.021334	3.120907	1.939093	52.897074	2.37625	2.59	2.77	2.41125	2.725
NVDA	2009-05-28	2.6325	2.65	2.515	2.6275	2.410211	99,528,800	2.60625	2.528255	2.65	2.515	2.536	2.525375	2.63695	0.293037	2.493422	2.533749	2.526313	0.135	0.16215	0.157747	2.687682	down	2.493422	2.533749	-0.040327	-0.070897	0.03057	3.111449	1.939301	54.345266	2.395	2.59	2.760625	2.41125	2.6375
NVDA	2009-05-29	2.63	2.635	2.5175	2.6075	2.391865	83,423,200	2.5975	2.567252	2.635	2.5175	2.574	2.51225	2.6381	0.282477	2.510972	2.539212	2.529497	0.1175	0.158961	0.153723	2.687682	down	2.510972	2.539212	-0.02824	-0.062365	0.034126	3.077204	1.947296	53.336137	2.4525	2.59	2.760625	2.41125	2.5225
NVDA	2009-06-01	2.6375	2.75	2.6275	2.735	2.508821	102,276,400	2.6875	2.582376	2.75	2.582376	2.63	2.503125	2.6424	0.271429	2.545438	2.553715	2.537556	0.1425	0.157785	0.1526	2.230949	up	2.545438	2.553715	-0.008277	-0.051548	0.043271	3.045983	1.960267	58.61233	2.5225	2.59	2.755625	2.41125	2.5275
NVDA	2009-06-02	2.735	2.795	2.6625	2.7125	2.488182	90,798,400	2.72625	2.634938	2.795	2.634938	2.655	2.485	2.649	0.241707	2.57114	2.565477	2.544416	0.1325	0.155979	0.15059	2.276979	up	2.57114	2.565477	0.005663	-0.040106	0.045769	2.968414	2.001586	57.37936	2.5725	2.59	2.755625	2.41125	2.5825
NVDA	2009-06-03	2.6775	2.6875	2.5625	2.6275	2.410211	73,568,800	2.63875	2.680594	2.6875	2.5625	2.662	2.468875	2.65045	0.218717	2.579811	2.570071	2.547674	0.15	0.155552	0.150531	2.276979	up	2.579811	2.570071	0.00974	-0.030137	0.039876	2.906309	2.031441	52.855828	2.5725	2.59	2.7475	2.41125	2.5925
NVDA	2009-06-04	2.635	2.7275	2.6325	2.7225	2.497356	67,318,000	2.679375	2.659672	2.7275	2.6325	2.681	2.4605	2.656	0.204487	2.601763	2.581362	2.55453	0.1	0.151584	0.145478	2.276979	up	2.601763	2.581362	0.020401	-0.020029	0.04043	2.869474	2.051526	56.941558	2.58375	2.59	2.75375	2.41125	2.6225
NVDA	2009-06-05	2.7725	2.7725	2.675	2.7075	2.483596	55,999,200	2.731875	2.669524	2.7725	2.669524	2.701	2.46175	2.66045	0.205986	2.61803	2.590706	2.560529	0.0975	0.147721	0.14068	2.301709	up	2.61803	2.590706	0.027325	-0.010558	0.037883	2.873722	2.049778	56.114625	2.60125	2.59	2.75375	2.41125	2.6775
NVDA	2009-06-08	2.6875	2.73	2.625	2.6925	2.469836	47,394,800	2.68375	2.700699	2.73	2.625	2.6925	2.48075	2.6615	0.208998	2.629487	2.598246	2.565704	0.105	0.144669	0.137112	2.301709	up	2.629487	2.598246	0.031241	-0.002198	0.03344	2.898747	2.062753	55.250529	2.655	2.59	2.75	2.41125	2.7875
NVDA	2009-06-09	2.73	2.87	2.71	2.84	2.605138	72,503,200	2.7875	2.692225	2.87	2.692225	2.718	2.504875	2.666	0.221497	2.661874	2.616154	2.576461	0.1775	0.147014	0.141151	2.366547	up	2.661874	2.616154	0.04572	0.007385	0.038335	2.947869	2.061881	61.524662	2.6925	2.59	2.758125	2.41125	2.9325
NVDA	2009-06-10	2.855	2.9475	2.7925	2.93	2.687695	83,332,000	2.88125	2.739862	2.9475	2.739862	2.7785	2.539125	2.67565	0.231913	2.703124	2.639402	2.590325	0.155	0.147585	0.142536	2.442392	up	2.703124	2.639402	0.063722	0.018653	0.04507	3.002951	2.075299	64.770367	2.7325	2.555	2.805625	2.45	3.0175
NVDA	2009-06-11	2.9375	3.05	2.875	2.8925	2.653296	83,515,600	2.93875	2.810556	3.05	2.810556	2.8125	2.57875	2.6842	0.22035	2.732259	2.65815	2.602175	0.175	0.149543	0.145782	2.525153	up	2.732259	2.65815	0.074109	0.029744	0.044365	3.019451	2.138049	62.408037	2.80625	2.56625	2.80625	2.45	3.055
NVDA	2009-06-12	2.85	2.8875	2.785	2.8775	2.639537	59,500,000	2.85	2.874653	2.8875	2.785	2.8465	2.616125	2.6912	0.202935	2.754603	2.674398	2.612972	0.1075	0.14654	0.141954	2.525153	up	2.754603	2.674398	0.080206	0.039836	0.040369	3.021995	2.210255	61.442699	2.80625	2.56625	2.80625	2.45	2.9925
NVDA	2009-06-15	2.825	2.8625	2.78	2.83	2.595964	44,516,400	2.824375	2.862327	2.8625	2.78	2.874	2.648375	2.6949	0.180866	2.766203	2.685924	2.621483	0.0975	0.143037	0.137509	2.525153	up	2.766203	2.685924	0.080279	0.047925	0.032354	3.010108	2.286642	58.363977	2.80625	2.56625	2.795625	2.46	3.0675
NVDA	2009-06-16	2.83	2.865	2.7125	2.7525	2.524874	59,491,200	2.79	2.843351	2.865	2.7125	2.8565	2.670125	2.69335	0.164388	2.764095	2.690855	2.626621	0.1525	0.143713	0.139008	2.525153	up	2.764095	2.690855	0.073239	0.052988	0.020252	2.998901	2.341349	53.641259	2.8375	2.56625	2.6875	2.4825	3.25
NVDA	2009-06-17	2.795	2.8475	2.6875	2.82	2.586792	79,901,600	2.7875	2.816675	2.8475	2.6875	2.8345	2.693	2.693	0.150579	2.772696	2.700422	2.634205	0.16	0.144876	0.141107	2.525153	up	2.772696	2.700422	0.072274	0.056845	0.015429	2.994158	2.391842	56.911608	2.8375	2.56625	2.67625	2.4825	3.24
NVDA	2009-06-18	2.81	2.8625	2.735	2.765	2.53634	56,637,600	2.793125	2.802088	2.8625	2.735	2.809	2.709625	2.6935	0.138146	2.771512	2.705205	2.639334	0.1275	0.143635	0.139746	2.525153	up	2.771512	2.705205	0.066306	0.058737	0.007569	2.985918	2.433332	53.59402	2.8375	2.56625	2.64875	2.4825	3.255
NVDA	2009-06-19	2.7925	2.865	2.7575	2.795	2.563859	74,756,400	2.8025	2.797606	2.865	2.7575	2.7925	2.7285	2.69235	0.120837	2.775125	2.711857	2.645438	0.1075	0.141054	0.136522	2.525153	up	2.775125	2.711857	0.063269	0.059644	0.003625	2.970174	2.486826	55.130463	2.86875	2.56625	2.59	2.4825	3.26
NVDA	2009-06-22	2.805	2.805	2.6275	2.6375	2.419385	57,486,400	2.71875	2.800053	2.805	2.6275	2.754	2.737625	2.6849	0.104942	2.753952	2.706349	2.645127	0.1775	0.143657	0.14062	2.525153	up	2.753952	2.706349	0.047603	0.057235	-0.009632	2.947509	2.527741	46.437711	2.83875	2.585	2.59	2.4825	3.195
NVDA	2009-06-23	2.6625	2.6675	2.5225	2.625	2.407918	58,976,400	2.619375	2.759402	2.759402	2.5225	2.7285	2.7395	2.67915	0.102423	2.734113	2.700323	2.644338	0.145	0.143753	0.141058	2.525153	up	2.734113	2.700323	0.03379	0.052546	-0.018756	2.944347	2.534653	45.820211	2.78625	2.6425	2.5725	2.55125	3.22
NVDA	2009-06-24	2.6575	2.775	2.6575	2.7125	2.488182	51,509,600	2.700625	2.689388	2.775	2.6575	2.707	2.7455	2.6748	0.096714	2.730788	2.701225	2.647011	0.15	0.144199	0.141952	2.525153	up	2.730788	2.701225	0.029563	0.04795	-0.018387	2.938929	2.552071	50.75647	2.705	2.6725	2.568125	2.5675	3.2325
NVDA	2009-06-25	2.6875	2.86	2.66	2.855	2.618897	87,044,400	2.765625	2.695007	2.86	2.66	2.725	2.756875	2.67495	0.095476	2.749898	2.712616	2.655167	0.2	0.148185	0.147757	2.525153	up	2.749898	2.712616	0.037282	0.045816	-0.008534	2.947827	2.565923	57.541029	2.69375	2.7	2.554375	2.5675	3.32
NVDA	2009-06-26	2.8425	2.9025	2.8175	2.8925	2.653296	51,395,600	2.86375	2.730316	2.9025	2.730316	2.7445	2.771125	2.6744	0.093251	2.771837	2.72594	2.664474	0.085	0.143672	0.141481	2.525153	up	2.771837	2.72594	0.045896	0.045832	0.000064	2.957627	2.584623	59.136572	2.7125	2.7	2.471875	2.58375	3.3425
NVDA	2009-06-29	2.9	2.945	2.8625	2.8925	2.653296	51,005,600	2.9	2.797033	2.945	2.797033	2.7955	2.779	2.67345	0.096629	2.7904	2.738278	2.673417	0.0825	0.139303	0.135583	2.525153	up	2.7904	2.738278	0.052122	0.04709	0.005032	2.972257	2.585743	59.136572	2.73375	2.71125	2.45625	2.59	3.35
NVDA	2009-06-30	2.8825	2.9225	2.77	2.8225	2.589085	58,984,400	2.849375	2.848516	2.9225	2.77	2.835	2.7845	2.67465	0.095771	2.795339	2.744517	2.679263	0.1525	0.140245	0.137275	2.525153	up	2.795339	2.744517	0.050822	0.047836	0.002985	2.976042	2.592958	54.68756	2.73375	2.72875	2.45625	2.59	3.28
NVDA	2009-07-01	2.84	2.8725	2.7875	2.835	2.600552	69,642,000	2.83375	2.848946	2.8725	2.7875	2.8595	2.794875	2.67625	0.088858	2.80144	2.751219	2.68537	0.085	0.136299	0.132047	2.525153	up	2.80144	2.751219	0.050221	0.048313	0.001908	2.972591	2.617159	55.333784	2.73375	2.7825	2.4675	2.59	3.4275
NVDA	2009-07-02	2.7425	2.7775	2.6875	2.725	2.499648	55,231,200	2.733125	2.841348	2.841348	2.6875	2.8335	2.795	2.674	0.088752	2.78968	2.749277	2.686924	0.1475	0.137099	0.133592	2.525153	up	2.78968	2.749277	0.040403	0.046731	-0.006328	2.972505	2.617495	48.745562	2.73375	2.7825	2.483125	2.59	3.315
NVDA	2009-07-06	2.7225	2.725	2.5925	2.6375	2.419385	75,245,600	2.669375	2.787236	2.787236	2.5925	2.7825	2.7915	2.6709	0.093631	2.766268	2.740997	2.684986	0.1325	0.136771	0.133483	2.525153	up	2.766268	2.740997	0.025271	0.042439	-0.017169	2.978761	2.604239	44.233932	2.73375	2.78375	2.4925	2.59	3.2375
NVDA	2009-07-07	2.6475	2.6625	2.515	2.5225	2.313895	107,299,600	2.586875	2.728306	2.728306	2.515	2.7085	2.783	2.6642	0.109468	2.728765	2.724812	2.678614	0.1475	0.137537	0.134885	2.993405	down	2.728765	2.724812	0.003953	0.034742	-0.030789	3.001936	2.564064	39.110446	2.73	2.7825	2.52125	2.59	3.3575
NVDA	2009-07-08	2.5375	2.545	2.4275	2.5275	2.318481	120,586,000	2.509375	2.65759	2.65759	2.4275	2.6495	2.767375	2.65965	0.122438	2.697801	2.710197	2.672688	0.1175	0.136106	0.133146	2.885689	down	2.697801	2.710197	-0.012395	0.025314	-0.03771	3.012251	2.522499	39.438889	2.68625	2.73875	2.55625	2.59	3.4575
NVDA	2009-07-09	2.57	2.625	2.5625	2.5825	2.368933	71,456,400	2.585	2.583483	2.625	2.5625	2.599	2.75	2.65605	0.122802	2.680063	2.700738	2.669151	0.0975	0.133348	0.129582	2.885689	down	2.680063	2.700738	-0.020675	0.016117	-0.036792	2.995603	2.504397	43.076269	2.68625	2.73875	2.58125	2.59	3.355
NVDA	2009-07-10	2.5825	2.61	2.5275	2.5925	2.378106	52,000,800	2.578125	2.584241	2.61	2.5275	2.5725	2.735	2.6535	0.122802	2.666591	2.69272	2.666145	0.0825	0.129716	0.124874	2.885689	down	2.666591	2.69272	-0.026129	0.007668	-0.033796	2.980603	2.489397	43.737926	2.68625	2.73875	2.58125	2.59	3.215
NVDA	2009-07-13	2.645	2.645	2.4875	2.6225	2.405625	55,601,200	2.6	2.581183	2.645	2.4875	2.5695	2.72225	2.64855	0.120443	2.659808	2.687519	2.664434	0.1575	0.131701	0.128136	2.885689	down	2.659808	2.687519	-0.02771	0.000592	-0.028302	2.963136	2.481364	45.774267	2.675	2.73875	2.586875	2.59	3.3325
NVDA	2009-07-14	2.6425	2.6875	2.6125	2.6775	2.456076	45,256,800	2.655	2.590592	2.6875	2.590592	2.6005	2.714625	2.64375	0.118066	2.66253	2.686776	2.664946	0.075	0.127651	0.122823	2.885689	down	2.66253	2.686776	-0.024246	-0.004376	-0.019871	2.950758	2.478492	49.390784	2.65	2.73875	2.595625	2.59	3.295
NVDA	2009-07-15	2.775	2.8425	2.75	2.7875	2.556979	102,280,800	2.78875	2.622796	2.8425	2.622796	2.6525	2.716375	2.638	0.118914	2.681756	2.694237	2.669752	0.165	0.130319	0.12704	2.885689	down	2.681756	2.694237	-0.012481	-0.005997	-0.006484	2.954202	2.478548	55.747562	2.635	2.73875	2.6225	2.59	3.425
NVDA	2009-07-16	2.8175	2.9425	2.8025	2.9325	2.689989	95,207,600	2.87375	2.705773	2.9425	2.705773	2.7225	2.722	2.63765	0.126493	2.720332	2.711887	2.680056	0.155	0.132082	0.129836	2.482991	up	2.720332	2.711887	0.008446	-0.003108	0.011554	2.974985	2.469015	62.444038	2.685	2.73875	2.64125	2.59	3.4825
NVDA	2009-07-17	2.9325	3.0275	2.9025	3.0175	2.767959	85,035,600	2.97	2.789761	3.0275	2.789761	2.8075	2.734625	2.6402	0.142587	2.76605	2.734525	2.693289	0.125	0.131576	0.129353	2.576942	up	2.76605	2.734525	0.031526	0.003818	0.027707	3.019799	2.449451	65.718944	2.7275	2.73875	2.64375	2.59	3.385
NVDA	2009-07-20	3.0425	3.0875	3.0025	3.055	2.802358	78,275,600	3.046875	2.879881	3.0875	2.879881	2.894	2.747625	2.64765	0.159259	2.810504	2.758263	2.707474	0.085	0.128249	0.124917	2.670248	up	2.810504	2.758263	0.052241	0.013503	0.038738	3.066143	2.429107	67.082714	2.7575	2.7575	2.68625	2.59	3.415
NVDA	2009-07-21	3.0475	3.06	2.9225	2.9925	2.745027	94,129,600	3.005625	2.963378	3.06	2.9225	2.957	2.765375	2.66125	0.16598	2.838503	2.775614	2.718651	0.1375	0.12891	0.126176	2.670248	up	2.838503	2.775614	0.062889	0.02338	0.039509	3.097336	2.433414	62.611991	2.7875	2.7575	2.68625	2.59	3.455
NVDA	2009-07-22	2.9325	3.095	2.9125	3.0675	2.813824	60,090,800	3.001875	2.984501	3.095	2.9125	3.013	2.7875	2.67545	0.175503	2.873734	2.797235	2.732332	0.1825	0.132738	0.131808	2.670248	up	2.873734	2.797235	0.076498	0.034004	0.042494	3.138506	2.436494	65.576722	2.79125	2.76125	2.68625	2.59	3.5025
NVDA	2009-07-23	3.0725	3.26	3.04	3.25	2.981232	104,612,000	3.155625	2.993188	3.26	2.993188	3.0765	2.814375	2.69555	0.202492	2.931621	2.830774	2.752633	0.22	0.138971	0.140627	2.728118	up	2.931621	2.830774	0.100847	0.047372	0.053475	3.21936	2.40939	71.499119	2.87375	2.84375	2.701875	2.59	3.6825
NVDA	2009-07-24	3.15	3.25	3.13	3.24	2.972059	65,059,200	3.1925	3.074407	3.25	3.074407	3.121	2.833625	2.71835	0.223743	2.979064	2.861087	2.771745	0.12	0.137616	0.138565	2.774306	up	2.979064	2.861087	0.117977	0.061493	0.056484	3.281111	2.386139	70.78053	2.93625	2.84375	2.701875	2.59	3.63
NVDA	2009-07-27	3.21	3.3025	3.18	3.255	2.985818	67,748,400	3.236875	3.133453	3.3025	3.133453	3.161	2.85175	2.74085	0.242647	3.021515	2.890265	2.790696	0.1225	0.136536	0.136958	2.830376	up	3.021515	2.890265	0.13125	0.075445	0.055805	3.337045	2.366455	71.247333	3.02625	2.865	2.701875	2.59	3.5075
NVDA	2009-07-28	3.2325	3.295	3.205	3.26	2.990405	56,318,000	3.248125	3.185164	3.295	3.185164	3.2145	2.870125	2.76235	0.259243	3.058205	2.917653	2.8091	0.09	0.133212	0.132262	2.853213	up	3.058205	2.917653	0.140552	0.088466	0.052086	3.388611	2.351639	71.411287	3.0525	2.865	2.7175	2.59	3.5575
NVDA	2009-07-29	3.2225	3.2425	3.1625	3.195	2.93078	37,397,200	3.205625	3.216645	3.2425	3.1625	3.24	2.88875	2.7799	0.268844	3.079251	2.938197	2.824234	0.0975	0.130661	0.128786	2.853213	up	3.079251	2.938197	0.141053	0.098984	0.04207	3.426439	2.351061	66.131929	3.1025	2.865	2.711875	2.59	3.6425
NVDA	2009-07-30	3.25	3.2925	3.1925	3.22	2.953714	46,844,400	3.23875	3.211135	3.2925	3.1925	3.234	2.908	2.79705	0.278407	3.100904	2.959072	2.839754	0.1	0.128471	0.125907	2.864778	up	3.100904	2.959072	0.141833	0.107553	0.034279	3.464813	2.351187	67.138204	3.1075	2.865	2.714375	2.59	3.7775
NVDA	2009-07-31	3.22	3.2775	3.145	3.2325	2.965179	54,156,000	3.21875	3.224942	3.2775	3.145	3.2325	2.933375	2.81305	0.283923	3.12115	2.979326	2.855156	0.1325	0.128759	0.126567	2.864778	up	3.12115	2.979326	0.141824	0.114408	0.027417	3.50122	2.36553	67.655667	3.1075	2.865	2.68875	2.59	3.8825
NVDA	2009-08-03	3.31	3.3575	3.2475	3.32	3.045444	47,190,000	3.30875	3.221846	3.3575	3.221846	3.2455	2.9675	2.8311	0.287482	3.151742	3.004561	2.873385	0.125	0.12849	0.12641	2.92327	up	3.151742	3.004561	0.147182	0.120962	0.026219	3.542465	2.392535	71.087714	3.135	2.8925	2.696875	2.59	3.99
NVDA	2009-08-04	3.2625	3.4	3.2575	3.3425	3.066083	69,538,000	3.315625	3.265298	3.4	3.2575	3.262	3.0085	2.84885	0.279026	3.18109	3.029593	2.891781	0.1425	0.129491	0.128019	2.944693	up	3.18109	3.029593	0.151496	0.127069	0.024427	3.566552	2.450448	71.913027	3.22	2.91375	2.70625	2.59	4.1175
NVDA	2009-08-05	3.3225	3.375	3.2825	3.35	3.072963	61,076,800	3.3325	3.290462	3.375	3.2825	3.293	3.049625	2.8641	0.264644	3.207076	3.053327	2.909751	0.0925	0.126849	0.124467	2.955349	up	3.207076	3.053327	0.153749	0.132405	0.021344	3.578913	2.520337	72.197918	3.265	2.91375	2.7225	2.59	4.08
NVDA	2009-08-06	3.3625	3.4225	3.26	3.28	3.008751	95,758,800	3.33125	3.311481	3.4225	3.26	3.305	3.0845	2.87785	0.245081	3.218295	3.070118	2.92427	0.1625	0.129395	0.12827	2.956439	up	3.218295	3.070118	0.148177	0.13556	0.012618	3.574663	2.594337	65.518231	3.28375	2.925	2.73125	2.59	4.0125
NVDA	2009-08-07	3.4575	3.5575	3.38	3.4275	3.144053	140,187,200	3.455625	3.321365	3.5575	3.321365	3.344	3.12625	2.89385	0.227337	3.25048	3.09659	2.944005	0.2775	0.139974	0.143193	3.03917	up	3.25048	3.09659	0.15389	0.139226	0.014664	3.580923	2.671577	71.501427	3.35125	2.9925	2.758125	2.59	4.095
NVDA	2009-08-10	3.4525	3.5025	3.295	3.315	3.040857	69,331,200	3.39125	3.388495	3.5025	3.295	3.343	3.160875	2.908	0.19733	3.260406	3.112769	2.958554	0.2075	0.144797	0.149624	3.03917	up	3.260406	3.112769	0.147637	0.140908	0.00673	3.555534	2.766216	62.581976	3.35125	2.9925	2.758125	2.59	3.985
NVDA	2009-08-11	3.2925	3.3425	3.22	3.2375	2.969766	48,188,400	3.273125	3.389873	3.389873	3.22	3.322	3.188875	2.91805	0.161633	3.256882	3.122008	2.969493	0.1225	0.143205	0.146912	3.03917	up	3.256882	3.122008	0.134874	0.139701	-0.004827	3.512142	2.865608	57.280866	3.35125	2.9925	2.75875	2.59	3.81
NVDA	2009-08-12	3.24	3.3925	3.2375	3.3575	3.079843	63,494,000	3.306875	3.331499	3.3925	3.2375	3.3235	3.217375	2.93095	0.135232	3.272362	3.139452	2.984709	0.155	0.144047	0.14772	3.03917	up	3.272362	3.139452	0.13291	0.138343	-0.005433	3.48784	2.94691	62.568048	3.35125	2.9925	2.75625	2.59	3.805
NVDA	2009-08-13	3.3825	3.47	3.3225	3.4575	3.171571	56,402,800	3.408125	3.319187	3.47	3.319187	3.359	3.243625	2.94755	0.127773	3.300845	3.163011	3.00325	0.1475	0.144294	0.147698	3.03917	up	3.300845	3.163011	0.137834	0.138241	-0.000408	3.499171	2.988079	66.310062	3.38875	3.0225	2.7125	2.59	3.7875
NVDA	2009-08-14	3.4525	3.4575	3.31	3.355	3.077549	42,714,800	3.39375	3.363656	3.4575	3.31	3.3445	3.2605	2.9602	0.11827	3.309176	3.177233	3.017044	0.1475	0.144523	0.147679	3.03917	up	3.309176	3.177233	0.131944	0.136982	-0.005038	3.497041	3.023959	59.719975	3.38875	3.0225	2.7125	2.59	3.795
NVDA	2009-08-17	3.2525	3.2625	3.18	3.215	2.949126	46,503,200	3.2275	3.378703	3.378703	3.18	3.3245	3.2685	2.97035	0.108659	3.294688	3.18003	3.024807	0.175	0.1467	0.150411	3.03917	up	3.294688	3.18003	0.114657	0.132517	-0.017859	3.485819	3.051181	52.103294	3.36875	3.0225	2.7125	2.59	3.735
NVDA	2009-08-18	3.215	3.37	3.2125	3.3325	3.056909	63,620,000	3.2825	3.303101	3.37	3.2125	3.3435	3.2855	2.98315	0.087801	3.300505	3.191324	3.036873	0.1575	0.147471	0.15112	3.03917	up	3.300505	3.191324	0.109181	0.12785	-0.018669	3.461101	3.109899	57.053962	3.36875	3.085	2.706875	2.59	3.685
NVDA	2009-08-19	3.2825	3.315	3.25	3.295	3.022511	55,299,600	3.285625	3.292801	3.315	3.25	3.331	3.296875	2.99225	0.071248	3.299658	3.199004	3.046996	0.0825	0.14283	0.144258	3.03917	up	3.299658	3.199004	0.100654	0.12241	-0.021756	3.43937	3.15438	55.096644	3.36875	3.15375	2.694375	2.59	3.625
NVDA	2009-08-20	3.28	3.44	3.2725	3.425	3.14176	81,984,000	3.354375	3.289213	3.44	3.2725	3.3245	3.305625	3.00215	0.075789	3.318941	3.215744	3.061819	0.1675	0.144593	0.146582	3.03917	up	3.318941	3.215744	0.103197	0.118568	-0.015371	3.457203	3.154047	60.19479	3.34125	3.18	2.686875	2.59	3.7075
NVDA	2009-08-21	3.4525	3.4875	3.3825	3.4825	3.194504	60,732,400	3.45125	3.321794	3.4875	3.321794	3.35	3.31775	3.01395	0.083721	3.344104	3.235504	3.078317	0.105	0.141765	0.142424	3.03917	up	3.344104	3.235504	0.1086	0.116574	-0.007974	3.485191	3.150309	62.237038	3.33375	3.23	2.711875	2.59	3.64
NVDA	2009-08-24	3.4625	3.5	3.365	3.385	3.105068	46,145,600	3.428125	3.386522	3.5	3.365	3.384	3.32425	3.0241	0.083639	3.350396	3.246578	3.090344	0.135	0.141281	0.141681	3.03917	up	3.350396	3.246578	0.103818	0.114023	-0.010205	3.491528	3.156972	56.905591	3.34	3.235	2.733125	2.56625	3.7575
NVDA	2009-08-25	3.4025	3.45	3.345	3.415	3.132587	44,408,800	3.403125	3.407323	3.45	3.345	3.4005	3.332	3.0358	0.084548	3.360335	3.259054	3.103075	0.105	0.13869	0.138013	3.03917	up	3.360335	3.259054	0.101281	0.111475	-0.010193	3.501097	3.162903	58.095086	3.34	3.235	2.7575	2.585	3.49
NVDA	2009-08-26	3.4075	3.4625	3.395	3.455	3.169279	43,430,800	3.43	3.405224	3.4625	3.395	3.4325	3.345	3.04985	0.082334	3.374899	3.273568	3.116876	0.0675	0.133605	0.130962	3.03917	up	3.374899	3.273568	0.101331	0.109446	-0.008115	3.509669	3.180331	59.692618	3.34	3.235	2.7725	2.585	3.4625
NVDA	2009-08-27	3.47	3.5175	3.4325	3.5025	3.212851	55,107,200	3.480625	3.417612	3.5175	3.417612	3.448	3.359125	3.0635	0.083977	3.39453	3.290526	3.131999	0.085	0.130133	0.126366	3.095903	up	3.39453	3.290526	0.104004	0.108357	-0.004354	3.527079	3.191171	61.566379	3.34875	3.29875	2.77625	2.58875	3.445
NVDA	2009-08-28	3.5975	3.7575	3.5925	3.6825	3.377966	88,399,200	3.6575	3.449119	3.7575	3.449119	3.488	3.381625	3.08185	0.105731	3.438833	3.319561	3.153587	0.255	0.139052	0.139229	3.257313	up	3.438833	3.319561	0.119272	0.11054	0.008731	3.593088	3.170162	67.695002	3.485	3.44375	2.85875	2.67125	3.5025
NVDA	2009-08-31	3.64	3.6575	3.5825	3.63	3.329807	43,179,600	3.6275	3.553309	3.6575	3.553309	3.537	3.397125	3.09855	0.118208	3.468243	3.342557	3.17227	0.1	0.136263	0.135306	3.257313	up	3.468243	3.342557	0.125687	0.11357	0.012117	3.633542	3.160708	64.466103	3.50375	3.45125	2.89	2.67125	3.475

Subsets and Splits

No community queries yet

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