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 | 2009-09-01 | 3.6275 | 3.73 | 3.4875 | 3.5075 | 3.217438 | 73,685,600 | 3.588125 | 3.590405 | 3.73 | 3.4875 | 3.5555 | 3.405375 | 3.11595 | 0.11994 | 3.474283 | 3.354775 | 3.185416 | 0.2425 | 0.143851 | 0.146026 | 3.257313 | up | 3.474283 | 3.354775 | 0.119508 | 0.114757 | 0.004751 | 3.645256 | 3.165494 | 57.566427 | 3.515 | 3.45125 | 2.945625 | 2.6925 | 3.4975 |
NVDA | 2009-09-02 | 3.5125 | 3.5925 | 3.4925 | 3.5575 | 3.263302 | 40,465,600 | 3.53875 | 3.589265 | 3.5925 | 3.4925 | 3.576 | 3.41575 | 3.1346 | 0.12381 | 3.487085 | 3.369791 | 3.200008 | 0.1 | 0.140719 | 0.141423 | 3.257313 | up | 3.487085 | 3.369791 | 0.117294 | 0.115265 | 0.002029 | 3.663371 | 3.168129 | 59.473029 | 3.55125 | 3.45125 | 2.95875 | 2.6925 | 3.5425 |
NVDA | 2009-09-03 | 3.5575 | 3.6475 | 3.5475 | 3.6425 | 3.341274 | 53,402,000 | 3.59875 | 3.564007 | 3.6475 | 3.5475 | 3.604 | 3.433875 | 3.1532 | 0.129303 | 3.510995 | 3.389992 | 3.21736 | 0.1 | 0.13781 | 0.137281 | 3.257313 | up | 3.510995 | 3.389992 | 0.121003 | 0.116412 | 0.004591 | 3.692482 | 3.175268 | 62.553356 | 3.55125 | 3.45125 | 2.98375 | 2.71125 | 3.5025 |
NVDA | 2009-09-04 | 3.6275 | 3.8025 | 3.6275 | 3.7775 | 3.465108 | 51,304,800 | 3.70875 | 3.581379 | 3.8025 | 3.581379 | 3.623 | 3.451375 | 3.17165 | 0.150365 | 3.551996 | 3.418696 | 3.239326 | 0.175 | 0.140467 | 0.141053 | 3.291842 | up | 3.551996 | 3.418696 | 0.1333 | 0.11979 | 0.01351 | 3.752104 | 3.150646 | 66.861456 | 3.57375 | 3.47375 | 2.98625 | 2.76875 | 3.49 |
NVDA | 2009-09-08 | 3.805 | 3.8825 | 3.775 | 3.8825 | 3.561426 | 54,971,200 | 3.83625 | 3.645064 | 3.8825 | 3.645064 | 3.6735 | 3.47975 | 3.19145 | 0.174831 | 3.602843 | 3.453052 | 3.264549 | 0.1075 | 0.138112 | 0.137697 | 3.415658 | up | 3.602843 | 3.453052 | 0.149791 | 0.12579 | 0.024001 | 3.829411 | 3.130089 | 69.774129 | 3.63875 | 3.53125 | 2.98625 | 2.79875 | 3.485 |
NVDA | 2009-09-09 | 3.875 | 3.9975 | 3.82 | 3.99 | 3.660036 | 57,168,400 | 3.920625 | 3.740657 | 3.9975 | 3.740657 | 3.77 | 3.517375 | 3.2134 | 0.199223 | 3.662405 | 3.492826 | 3.292998 | 0.1775 | 0.140925 | 0.141678 | 3.483717 | up | 3.662405 | 3.492826 | 0.169579 | 0.134548 | 0.035032 | 3.915821 | 3.118929 | 72.444494 | 3.715 | 3.58875 | 3.01375 | 2.85375 | 3.3825 |
NVDA | 2009-09-10 | 4.0025 | 4.1225 | 3.9575 | 4.1175 | 3.776991 | 60,795,200 | 4.05 | 3.830641 | 4.1225 | 3.830641 | 3.882 | 3.555375 | 3.2393 | 0.236177 | 3.73242 | 3.539098 | 3.325331 | 0.165 | 0.142645 | 0.14401 | 3.60797 | up | 3.73242 | 3.539098 | 0.193322 | 0.146303 | 0.047019 | 4.02773 | 3.08302 | 75.238661 | 3.805 | 3.65125 | 3.066875 | 2.875 | 3.305 |
NVDA | 2009-09-11 | 4.1075 | 4.1225 | 4.05 | 4.08 | 3.742593 | 71,273,200 | 4.09 | 3.940321 | 4.1225 | 3.940321 | 3.9695 | 3.5865 | 3.2642 | 0.262186 | 3.785894 | 3.579165 | 3.354926 | 0.0725 | 0.137635 | 0.136859 | 3.675673 | up | 3.785894 | 3.579165 | 0.206729 | 0.158388 | 0.048341 | 4.110873 | 3.062127 | 72.897338 | 3.805 | 3.65125 | 3.089375 | 2.88625 | 3.425 |
NVDA | 2009-09-14 | 4.02 | 4.0525 | 3.9775 | 4.0125 | 3.680675 | 49,051,600 | 4.015625 | 4.01516 | 4.0525 | 3.9775 | 4.0165 | 3.619375 | 3.28995 | 0.272644 | 3.820756 | 3.611264 | 3.380714 | 0.1025 | 0.135125 | 0.133423 | 3.675673 | up | 3.820756 | 3.611264 | 0.209492 | 0.168609 | 0.040884 | 4.164663 | 3.074087 | 68.750173 | 3.805 | 3.65125 | 3.104375 | 2.915 | 3.4275 |
NVDA | 2009-09-15 | 4.05 | 4.145 | 4.0125 | 4.095 | 3.756352 | 54,613,600 | 4.075625 | 4.015393 | 4.145 | 4.0125 | 4.059 | 3.663375 | 3.3191 | 0.274949 | 3.862948 | 3.647096 | 3.408725 | 0.1325 | 0.134938 | 0.133331 | 3.678758 | up | 3.862948 | 3.647096 | 0.215852 | 0.178057 | 0.037794 | 4.213273 | 3.113477 | 70.927189 | 3.81875 | 3.6625 | 3.171875 | 2.9925 | 3.345 |
NVDA | 2009-09-16 | 4.085 | 4.0925 | 3.925 | 3.985 | 3.655449 | 70,706,400 | 4.021875 | 4.045509 | 4.0925 | 3.925 | 4.058 | 3.696 | 3.34835 | 0.272321 | 3.881725 | 3.672126 | 3.431324 | 0.17 | 0.137442 | 0.136998 | 3.678758 | up | 3.881725 | 3.672126 | 0.209599 | 0.184366 | 0.025233 | 4.240642 | 3.151358 | 64.477408 | 3.84625 | 3.6625 | 3.171875 | 2.9925 | 3.3675 |
NVDA | 2009-09-17 | 3.975 | 3.975 | 3.7425 | 3.81 | 3.494921 | 92,309,600 | 3.875625 | 4.033692 | 4.033692 | 3.7425 | 3.9965 | 3.72175 | 3.374 | 0.256284 | 3.87069 | 3.682339 | 3.446174 | 0.2425 | 0.144946 | 0.147548 | 3.678758 | up | 3.87069 | 3.682339 | 0.188351 | 0.185163 | 0.003189 | 4.234319 | 3.209181 | 55.786047 | 3.88625 | 3.6625 | 3.171875 | 2.9925 | 3.2875 |
NVDA | 2009-09-18 | 3.8475 | 3.875 | 3.775 | 3.805 | 3.490335 | 60,474,000 | 3.825625 | 3.954658 | 3.954658 | 3.775 | 3.9415 | 3.74075 | 3.39845 | 0.247046 | 3.860584 | 3.691425 | 3.460245 | 0.1 | 0.141736 | 0.142793 | 3.678758 | up | 3.860584 | 3.691425 | 0.169159 | 0.181962 | -0.012803 | 4.234842 | 3.246658 | 55.555625 | 3.94375 | 3.6625 | 3.171875 | 2.9925 | 3.245 |
NVDA | 2009-09-21 | 3.76 | 3.8525 | 3.7275 | 3.7875 | 3.474282 | 58,877,600 | 3.781875 | 3.890142 | 3.890142 | 3.7275 | 3.8965 | 3.756 | 3.42235 | 0.239566 | 3.84934 | 3.698542 | 3.473079 | 0.125 | 0.14054 | 0.141014 | 3.678758 | up | 3.84934 | 3.698542 | 0.150799 | 0.175729 | -0.024931 | 4.235131 | 3.276869 | 54.703956 | 3.93625 | 3.6625 | 3.205625 | 2.9925 | 3.135 |
NVDA | 2009-09-22 | 3.815 | 3.8375 | 3.765 | 3.795 | 3.481162 | 36,138,800 | 3.803125 | 3.836008 | 3.8375 | 3.765 | 3.8365 | 3.7765 | 3.4458 | 0.223126 | 3.84098 | 3.705687 | 3.485703 | 0.0725 | 0.13568 | 0.134162 | 3.678758 | up | 3.84098 | 3.705687 | 0.135294 | 0.167642 | -0.032349 | 4.222752 | 3.330248 | 55.022191 | 3.93625 | 3.6625 | 3.205625 | 2.9925 | 3.005 |
NVDA | 2009-09-23 | 3.8175 | 3.85 | 3.73 | 3.735 | 3.426124 | 47,893,600 | 3.783125 | 3.819567 | 3.85 | 3.73 | 3.7865 | 3.7925 | 3.46695 | 0.206708 | 3.824676 | 3.707858 | 3.49548 | 0.12 | 0.13456 | 0.132746 | 3.678758 | up | 3.824676 | 3.707858 | 0.116818 | 0.157477 | -0.04066 | 4.205916 | 3.379084 | 51.881837 | 3.93625 | 3.67875 | 3.195625 | 2.9925 | 3.1375 |
NVDA | 2009-09-24 | 3.7975 | 3.7975 | 3.6725 | 3.685 | 3.380258 | 55,287,600 | 3.738125 | 3.801346 | 3.801346 | 3.6725 | 3.7615 | 3.804 | 3.4849 | 0.192879 | 3.803187 | 3.706165 | 3.502912 | 0.125 | 0.133877 | 0.131972 | 3.678758 | up | 3.803187 | 3.706165 | 0.097022 | 0.145386 | -0.048364 | 4.189758 | 3.418242 | 49.353903 | 3.90875 | 3.6975 | 3.226875 | 2.9925 | 2.99 |
NVDA | 2009-09-25 | 3.665 | 3.6825 | 3.5975 | 3.625 | 3.325221 | 37,755,600 | 3.6425 | 3.769735 | 3.769735 | 3.5975 | 3.7255 | 3.810125 | 3.49875 | 0.184566 | 3.775774 | 3.700153 | 3.5077 | 0.0875 | 0.130565 | 0.127524 | 4.022573 | down | 3.775774 | 3.700153 | 0.075621 | 0.131433 | -0.055812 | 4.179258 | 3.440992 | 46.430304 | 3.87125 | 3.70875 | 3.26125 | 2.9925 | 3.0175 |
NVDA | 2009-09-28 | 3.6375 | 3.8 | 3.6375 | 3.7075 | 3.400898 | 46,770,800 | 3.695625 | 3.706118 | 3.8 | 3.6375 | 3.7095 | 3.811375 | 3.51255 | 0.183739 | 3.76527 | 3.700697 | 3.515535 | 0.175 | 0.133739 | 0.132272 | 4.022573 | down | 3.76527 | 3.700697 | 0.064573 | 0.118061 | -0.053488 | 4.178854 | 3.443896 | 50.750336 | 3.845 | 3.745 | 3.260625 | 2.9925 | 3.0025 |
NVDA | 2009-09-29 | 3.73 | 3.775 | 3.6325 | 3.64 | 3.33898 | 47,092,800 | 3.694375 | 3.700871 | 3.775 | 3.6325 | 3.6785 | 3.811875 | 3.52425 | 0.183233 | 3.745998 | 3.696201 | 3.520416 | 0.1425 | 0.134364 | 0.133295 | 4.022573 | down | 3.745998 | 3.696201 | 0.049797 | 0.104408 | -0.054611 | 4.178341 | 3.445409 | 47.383446 | 3.78625 | 3.745 | 3.281875 | 2.9925 | 2.995 |
NVDA | 2009-09-30 | 3.715 | 3.8025 | 3.6325 | 3.7575 | 3.446763 | 87,595,600 | 3.726875 | 3.697623 | 3.8025 | 3.6325 | 3.683 | 3.824375 | 3.53955 | 0.169379 | 3.747767 | 3.700742 | 3.529713 | 0.17 | 0.13691 | 0.136965 | 4.022573 | down | 3.747767 | 3.700742 | 0.047026 | 0.092932 | -0.045906 | 4.163134 | 3.485616 | 53.203442 | 3.73625 | 3.745 | 3.2875 | 2.9925 | 3.0675 |
NVDA | 2009-10-01 | 3.745 | 3.745 | 3.4875 | 3.49 | 3.201385 | 99,996,000 | 3.616875 | 3.712249 | 3.745 | 3.4875 | 3.644 | 3.821 | 3.548 | 0.175538 | 3.708111 | 3.685131 | 3.528156 | 0.27 | 0.146416 | 0.150269 | 4.022573 | down | 3.708111 | 3.685131 | 0.02298 | 0.078941 | -0.055962 | 4.172075 | 3.469925 | 41.853314 | 3.67 | 3.77 | 3.2875 | 2.9925 | 3.29 |
NVDA | 2009-10-02 | 3.455 | 3.5375 | 3.435 | 3.4625 | 3.176158 | 61,247,600 | 3.4725 | 3.664562 | 3.664562 | 3.435 | 3.6115 | 3.812 | 3.55225 | 0.18925 | 3.670325 | 3.66864 | 3.525581 | 0.1025 | 0.143279 | 0.145492 | 3.922726 | down | 3.670325 | 3.66864 | 0.001685 | 0.06349 | -0.061805 | 4.1905 | 3.4335 | 40.887605 | 3.6425 | 3.78875 | 3.2875 | 2.9925 | 3.365 |
NVDA | 2009-10-05 | 3.5 | 3.5125 | 3.385 | 3.445 | 3.160106 | 75,427,600 | 3.460625 | 3.568531 | 3.568531 | 3.385 | 3.559 | 3.795375 | 3.55635 | 0.206279 | 3.635659 | 3.652074 | 3.522421 | 0.1275 | 0.142152 | 0.143693 | 3.879828 | down | 3.635659 | 3.652074 | -0.016415 | 0.047509 | -0.063924 | 4.207932 | 3.382818 | 40.251125 | 3.6175 | 3.765 | 3.32375 | 2.9925 | 3.2825 |
NVDA | 2009-10-06 | 3.4875 | 3.5625 | 3.4625 | 3.5025 | 3.212851 | 76,127,200 | 3.50375 | 3.514578 | 3.5625 | 3.4625 | 3.5315 | 3.776375 | 3.5613 | 0.215141 | 3.615173 | 3.640994 | 3.52164 | 0.1175 | 0.140391 | 0.141073 | 3.879828 | down | 3.615173 | 3.640994 | -0.025821 | 0.032843 | -0.058664 | 4.206658 | 3.346092 | 43.370381 | 3.59375 | 3.765 | 3.464375 | 3.0925 | 3.375 |
NVDA | 2009-10-07 | 3.4775 | 3.515 | 3.4375 | 3.475 | 3.187625 | 45,960,800 | 3.47625 | 3.509164 | 3.515 | 3.4375 | 3.475 | 3.750625 | 3.5656 | 0.219012 | 3.593608 | 3.628698 | 3.519811 | 0.0775 | 0.135899 | 0.134716 | 3.879828 | down | 3.593608 | 3.628698 | -0.03509 | 0.019256 | -0.054347 | 4.188649 | 3.312601 | 42.234741 | 3.59375 | 3.765 | 3.4775 | 3.0925 | 3.365 |
NVDA | 2009-10-08 | 3.495 | 3.505 | 3.3725 | 3.4975 | 3.208264 | 124,152,400 | 3.4675 | 3.492707 | 3.505 | 3.3725 | 3.4765 | 3.719625 | 3.57165 | 0.207949 | 3.578822 | 3.61898 | 3.518936 | 0.1325 | 0.135656 | 0.134494 | 3.842233 | down | 3.578822 | 3.61898 | -0.040158 | 0.007374 | -0.047531 | 4.135524 | 3.303726 | 43.537435 | 3.5875 | 3.75875 | 3.483125 | 3.0925 | 3.39 |
NVDA | 2009-10-09 | 3.4775 | 3.5475 | 3.4725 | 3.5425 | 3.249543 | 61,854,000 | 3.51 | 3.480104 | 3.5475 | 3.4725 | 3.4925 | 3.69275 | 3.5781 | 0.193129 | 3.573234 | 3.613315 | 3.51986 | 0.075 | 0.131324 | 0.128545 | 3.842233 | down | 3.573234 | 3.613315 | -0.040081 | -0.002117 | -0.037963 | 4.079007 | 3.306493 | 46.152922 | 3.5875 | 3.75875 | 3.50125 | 3.0925 | 3.4375 |
NVDA | 2009-10-12 | 3.4825 | 3.57 | 3.48 | 3.5025 | 3.212851 | 49,900,800 | 3.50875 | 3.495052 | 3.57 | 3.48 | 3.504 | 3.66725 | 3.5835 | 0.182039 | 3.562352 | 3.605106 | 3.519179 | 0.09 | 0.128372 | 0.124691 | 3.842233 | down | 3.562352 | 3.605106 | -0.042754 | -0.010245 | -0.03251 | 4.031327 | 3.303173 | 44.193265 | 3.5875 | 3.75875 | 3.50125 | 3.0925 | 3.4325 |
NVDA | 2009-10-13 | 3.5225 | 3.5625 | 3.4575 | 3.49 | 3.201385 | 60,212,400 | 3.508125 | 3.501901 | 3.5625 | 3.4575 | 3.5015 | 3.637 | 3.5869 | 0.155558 | 3.551221 | 3.59658 | 3.518035 | 0.105 | 0.126703 | 0.122721 | 3.842233 | down | 3.551221 | 3.59658 | -0.045359 | -0.017268 | -0.028091 | 3.948117 | 3.325883 | 43.570664 | 3.55875 | 3.75875 | 3.52375 | 3.115 | 3.38 |
NVDA | 2009-10-14 | 3.625 | 3.625 | 3.4675 | 3.485 | 3.196799 | 110,194,800 | 3.550625 | 3.505013 | 3.625 | 3.4675 | 3.5035 | 3.612 | 3.58975 | 0.135583 | 3.541033 | 3.588315 | 3.516739 | 0.1575 | 0.128902 | 0.126199 | 3.842233 | down | 3.541033 | 3.588315 | -0.047282 | -0.02327 | -0.024011 | 3.883165 | 3.340835 | 43.30784 | 3.49875 | 3.75875 | 3.585 | 3.155 | 3.245 |
NVDA | 2009-10-15 | 3.48 | 3.5125 | 3.36 | 3.3825 | 3.102774 | 109,219,600 | 3.43375 | 3.527819 | 3.527819 | 3.36 | 3.4805 | 3.590625 | 3.5904 | 0.13642 | 3.516643 | 3.573069 | 3.511475 | 0.1525 | 0.130588 | 0.128829 | 3.822738 | down | 3.516643 | 3.573069 | -0.056426 | -0.029902 | -0.026524 | 3.863465 | 3.317785 | 38.218277 | 3.4925 | 3.7525 | 3.651875 | 3.2125 | 3.225 |
NVDA | 2009-10-16 | 3.34 | 3.35 | 3.245 | 3.305 | 3.031684 | 101,883,200 | 3.31 | 3.480784 | 3.480784 | 3.245 | 3.433 | 3.565625 | 3.5909 | 0.14081 | 3.484083 | 3.553212 | 3.503378 | 0.1375 | 0.131082 | 0.129696 | 3.686589 | down | 3.484083 | 3.553212 | -0.069129 | -0.037747 | -0.031382 | 3.847246 | 3.284004 | 34.880487 | 3.435 | 3.695 | 3.728125 | 3.275 | 3.25 |
NVDA | 2009-10-19 | 3.3325 | 3.4525 | 3.305 | 3.425 | 3.14176 | 69,558,800 | 3.37875 | 3.395392 | 3.4525 | 3.305 | 3.4175 | 3.5475 | 3.59085 | 0.133909 | 3.474993 | 3.543715 | 3.500304 | 0.1475 | 0.132254 | 0.131477 | 3.686589 | down | 3.474993 | 3.543715 | -0.068722 | -0.043942 | -0.02478 | 3.815318 | 3.279682 | 43.158359 | 3.435 | 3.695 | 3.728125 | 3.275 | 3.23 |
NVDA | 2009-10-20 | 3.4825 | 3.5075 | 3.4 | 3.4275 | 3.144053 | 66,018,000 | 3.454375 | 3.387071 | 3.5075 | 3.387071 | 3.405 | 3.529125 | 3.5931 | 0.122923 | 3.467687 | 3.535107 | 3.497449 | 0.1075 | 0.130486 | 0.129079 | 3.686589 | down | 3.467687 | 3.535107 | -0.06742 | -0.048638 | -0.018782 | 3.774971 | 3.283279 | 43.320011 | 3.435 | 3.695 | 3.728125 | 3.275 | 3.2675 |
NVDA | 2009-10-21 | 3.415 | 3.4675 | 3.3275 | 3.345 | 3.068375 | 50,395,600 | 3.38875 | 3.420723 | 3.4675 | 3.3275 | 3.377 | 3.509625 | 3.59525 | 0.119429 | 3.448812 | 3.521025 | 3.491471 | 0.14 | 0.131166 | 0.130171 | 3.686589 | down | 3.448812 | 3.521025 | -0.072213 | -0.053353 | -0.01886 | 3.748483 | 3.270767 | 39.343637 | 3.435 | 3.66875 | 3.740625 | 3.28625 | 3.1975 |
NVDA | 2009-10-22 | 3.3275 | 3.385 | 3.27 | 3.3675 | 3.089016 | 37,932,800 | 3.3375 | 3.404737 | 3.404737 | 3.27 | 3.374 | 3.49375 | 3.59545 | 0.115942 | 3.436302 | 3.509652 | 3.486609 | 0.115 | 0.130011 | 0.128654 | 3.686589 | down | 3.436302 | 3.509652 | -0.07335 | -0.057352 | -0.015998 | 3.725633 | 3.261867 | 40.935974 | 3.435 | 3.61 | 3.754375 | 3.28625 | 3.265 |
NVDA | 2009-10-23 | 3.4125 | 3.4125 | 3.2675 | 3.2875 | 3.01563 | 42,952,800 | 3.345 | 3.371118 | 3.4125 | 3.2675 | 3.3705 | 3.476875 | 3.59205 | 0.120312 | 3.41341 | 3.493197 | 3.478801 | 0.145 | 0.131082 | 0.130289 | 3.686589 | down | 3.41341 | 3.493197 | -0.079787 | -0.061839 | -0.017948 | 3.717499 | 3.236251 | 37.196951 | 3.435 | 3.56 | 3.774375 | 3.28625 | 3.33 |
NVDA | 2009-10-26 | 3.3125 | 3.3625 | 3.2275 | 3.245 | 2.976646 | 48,165,200 | 3.286875 | 3.358059 | 3.3625 | 3.2275 | 3.3345 | 3.45375 | 3.58985 | 0.118078 | 3.3875 | 3.474812 | 3.469632 | 0.135 | 0.131362 | 0.13076 | 3.686589 | down | 3.3875 | 3.474812 | -0.087311 | -0.066934 | -0.020378 | 3.689906 | 3.217594 | 35.349714 | 3.42625 | 3.54 | 3.803125 | 3.28625 | 3.43 |
NVDA | 2009-10-27 | 3.23 | 3.2775 | 3.1025 | 3.135 | 2.875742 | 59,183,600 | 3.18625 | 3.322467 | 3.322467 | 3.1025 | 3.276 | 3.4285 | 3.58825 | 0.129588 | 3.348654 | 3.44964 | 3.45651 | 0.175 | 0.134479 | 0.135184 | 3.595551 | down | 3.348654 | 3.44964 | -0.100986 | -0.073744 | -0.027242 | 3.687676 | 3.169324 | 31.051515 | 3.3075 | 3.47625 | 3.799375 | 3.31625 | 3.4575 |
NVDA | 2009-10-28 | 3.065 | 3.135 | 2.99 | 3.005 | 2.756492 | 77,363,200 | 3.04875 | 3.254359 | 3.254359 | 2.99 | 3.208 | 3.390875 | 3.5817 | 0.138006 | 3.295784 | 3.416704 | 3.438803 | 0.145 | 0.13523 | 0.136165 | 3.470996 | down | 3.295784 | 3.416704 | -0.12092 | -0.083179 | -0.037741 | 3.666886 | 3.114864 | 26.890206 | 3.24875 | 3.42 | 3.799375 | 3.31625 | 3.565 |
NVDA | 2009-10-29 | 3.0525 | 3.1525 | 3.025 | 3.1375 | 2.878036 | 63,710,000 | 3.091875 | 3.151554 | 3.1525 | 3.025 | 3.162 | 3.37325 | 3.57855 | 0.146902 | 3.271433 | 3.396022 | 3.426988 | 0.1475 | 0.136107 | 0.137299 | 3.470996 | down | 3.271433 | 3.396022 | -0.124589 | -0.091461 | -0.033128 | 3.667055 | 3.079445 | 36.265389 | 3.24875 | 3.39625 | 3.8075 | 3.31625 | 4.0225 |
NVDA | 2009-10-30 | 3.1225 | 3.135 | 2.975 | 2.99 | 2.742733 | 60,414,400 | 3.055625 | 3.121715 | 3.135 | 2.975 | 3.1025 | 3.349625 | 3.56985 | 0.168238 | 3.228136 | 3.365947 | 3.409851 | 0.1625 | 0.137992 | 0.139819 | 3.470996 | down | 3.228136 | 3.365947 | -0.137811 | -0.100731 | -0.03708 | 3.686102 | 3.013148 | 31.433106 | 3.24125 | 3.38875 | 3.803125 | 3.37875 | 3.8275 |
NVDA | 2009-11-02 | 2.985 | 3.0825 | 2.9325 | 3.0175 | 2.767959 | 59,313,600 | 3.004375 | 3.08867 | 3.08867 | 2.9325 | 3.057 | 3.32825 | 3.56055 | 0.182072 | 3.19573 | 3.340136 | 3.394464 | 0.15 | 0.13885 | 0.140837 | 3.430011 | down | 3.19573 | 3.340136 | -0.144406 | -0.109466 | -0.03494 | 3.692393 | 2.964107 | 33.219732 | 3.2 | 3.3675 | 3.79 | 3.4475 | 3.9225 |
NVDA | 2009-11-03 | 2.92 | 3.0175 | 2.89 | 3.0025 | 2.754199 | 87,647,200 | 2.9575 | 3.046522 | 3.046522 | 2.89 | 3.0305 | 3.30325 | 3.5529 | 0.190995 | 3.166002 | 3.315126 | 3.379093 | 0.1275 | 0.138039 | 0.139503 | 3.37226 | down | 3.166002 | 3.315126 | -0.149123 | -0.117398 | -0.031726 | 3.68524 | 2.92126 | 32.718935 | 3.15125 | 3.34625 | 3.795 | 3.47375 | 3.8525 |
NVDA | 2009-11-04 | 3.025 | 3.0575 | 2.9825 | 2.995 | 2.74732 | 91,684,000 | 3.015 | 3.002011 | 3.0575 | 2.9825 | 3.0285 | 3.27925 | 3.5445 | 0.198296 | 3.139694 | 3.291413 | 3.364031 | 0.075 | 0.133536 | 0.133053 | 3.37226 | down | 3.139694 | 3.291413 | -0.151718 | -0.124262 | -0.027457 | 3.675841 | 2.882659 | 32.455479 | 3.15125 | 3.34625 | 3.765625 | 3.52375 | 3.8025 |
NVDA | 2009-11-05 | 3.03 | 3.0975 | 3.02 | 3.0675 | 2.813824 | 95,515,600 | 3.05375 | 3.008506 | 3.0975 | 3.008506 | 3.0145 | 3.25775 | 3.53675 | 0.196691 | 3.128587 | 3.274827 | 3.352402 | 0.1025 | 0.131319 | 0.129998 | 3.37226 | down | 3.128587 | 3.274827 | -0.146239 | -0.128657 | -0.017582 | 3.651132 | 2.864368 | 37.679459 | 3.12625 | 3.3175 | 3.740625 | 3.52875 | 3.9175 |
NVDA | 2009-11-06 | 3.26 | 3.3575 | 3.22 | 3.29 | 3.017924 | 164,111,200 | 3.281875 | 3.031128 | 3.3575 | 3.031128 | 3.0745 | 3.245125 | 3.5325 | 0.185221 | 3.15342 | 3.275951 | 3.349955 | 0.29 | 0.142654 | 0.145998 | 3.37226 | down | 3.15342 | 3.275951 | -0.12253 | -0.127432 | 0.004902 | 3.615567 | 2.874683 | 50.366562 | 3.12375 | 3.2575 | 3.72 | 3.52875 | 3.9125 |
NVDA | 2009-11-09 | 3.335 | 3.4125 | 3.3325 | 3.365 | 3.086722 | 81,812,400 | 3.36125 | 3.156501 | 3.4125 | 3.156501 | 3.144 | 3.23825 | 3.52615 | 0.177559 | 3.185971 | 3.282547 | 3.350545 | 0.1225 | 0.141214 | 0.143648 | 3.37226 | down | 3.185971 | 3.282547 | -0.096576 | -0.121261 | 0.024685 | 3.593367 | 2.883133 | 53.782087 | 3.15125 | 3.2575 | 3.715625 | 3.52875 | 4.2275 |
NVDA | 2009-11-10 | 3.3775 | 3.3775 | 3.24 | 3.2825 | 3.011045 | 78,147,200 | 3.319375 | 3.258876 | 3.3775 | 3.24 | 3.2 | 3.227875 | 3.5192 | 0.167872 | 3.200822 | 3.282543 | 3.347877 | 0.1375 | 0.140949 | 0.143033 | 3.37226 | down | 3.200822 | 3.282543 | -0.081722 | -0.113353 | 0.031631 | 3.56362 | 2.89213 | 49.728273 | 3.15125 | 3.2575 | 3.69125 | 3.5925 | 4.2075 |
NVDA | 2009-11-11 | 3.3375 | 3.455 | 3.3325 | 3.375 | 3.095895 | 87,151,200 | 3.375 | 3.289125 | 3.455 | 3.289125 | 3.276 | 3.222375 | 3.51655 | 0.160651 | 3.227618 | 3.289392 | 3.34894 | 0.1725 | 0.143202 | 0.14598 | 2.95581 | up | 3.227618 | 3.289392 | -0.061774 | -0.103037 | 0.041263 | 3.543678 | 2.901072 | 53.92193 | 3.1725 | 3.2575 | 3.679375 | 3.6375 | 4.205 |
NVDA | 2009-11-12 | 3.405 | 3.4625 | 3.355 | 3.365 | 3.086722 | 50,586,400 | 3.396875 | 3.332063 | 3.4625 | 3.332063 | 3.3355 | 3.2215 | 3.5127 | 0.159779 | 3.248754 | 3.294993 | 3.34957 | 0.1075 | 0.140652 | 0.142132 | 2.982354 | up | 3.248754 | 3.294993 | -0.046239 | -0.091677 | 0.045439 | 3.541057 | 2.901943 | 53.403274 | 3.17625 | 3.2575 | 3.679375 | 3.645 | 4.355 |
NVDA | 2009-11-13 | 3.3625 | 3.4075 | 3.3475 | 3.39 | 3.109654 | 38,852,400 | 3.376875 | 3.364469 | 3.4075 | 3.3475 | 3.3555 | 3.22575 | 3.50765 | 0.16321 | 3.270484 | 3.30203 | 3.351156 | 0.06 | 0.134891 | 0.133919 | 2.982354 | up | 3.270484 | 3.30203 | -0.031546 | -0.079651 | 0.048105 | 3.55217 | 2.89933 | 54.579501 | 3.17625 | 3.2575 | 3.673125 | 3.645 | 4.47 |
NVDA | 2009-11-16 | 3.42 | 3.4775 | 3.4025 | 3.4375 | 3.153226 | 40,282,000 | 3.434375 | 3.370672 | 3.4775 | 3.370672 | 3.37 | 3.226375 | 3.50085 | 0.164035 | 3.296179 | 3.312065 | 3.354542 | 0.0875 | 0.131506 | 0.129277 | 3.052169 | up | 3.296179 | 3.312065 | -0.015886 | -0.066898 | 0.051012 | 3.554445 | 2.898305 | 56.810269 | 3.23 | 3.2575 | 3.673125 | 3.645 | 4.5325 |
NVDA | 2009-11-17 | 3.44 | 3.44 | 3.3675 | 3.4325 | 3.148639 | 35,012,400 | 3.42 | 3.402523 | 3.44 | 3.3675 | 3.4 | 3.226625 | 3.49185 | 0.164361 | 3.317151 | 3.320986 | 3.357599 | 0.0725 | 0.127292 | 0.123599 | 3.052169 | up | 3.317151 | 3.320986 | -0.003835 | -0.054285 | 0.050451 | 3.555348 | 2.897902 | 56.495727 | 3.24875 | 3.2575 | 3.673125 | 3.645 | 4.5225 |
NVDA | 2009-11-18 | 3.4 | 3.4125 | 3.3225 | 3.38 | 3.100482 | 45,551,600 | 3.37875 | 3.411262 | 3.4125 | 3.3225 | 3.401 | 3.228375 | 3.47965 | 0.165867 | 3.32682 | 3.325357 | 3.358477 | 0.11 | 0.126056 | 0.122239 | 3.052169 | up | 3.32682 | 3.325357 | 0.001463 | -0.043136 | 0.044599 | 3.56011 | 2.89664 | 53.167069 | 3.34875 | 3.2575 | 3.65875 | 3.645 | 4.45 |
NVDA | 2009-11-19 | 3.3075 | 3.3075 | 3.185 | 3.245 | 2.976646 | 83,384,000 | 3.26125 | 3.395006 | 3.395006 | 3.185 | 3.377 | 3.22225 | 3.4622 | 0.162691 | 3.314233 | 3.319405 | 3.354027 | 0.195 | 0.130981 | 0.129515 | 3.052169 | up | 3.314233 | 3.319405 | -0.005172 | -0.035543 | 0.030371 | 3.547632 | 2.896868 | 45.709177 | 3.33125 | 3.20125 | 3.62875 | 3.6625 | 4.505 |
NVDA | 2009-11-20 | 3.17 | 3.24 | 3.1625 | 3.225 | 2.9583 | 42,674,800 | 3.199375 | 3.328128 | 3.328128 | 3.1625 | 3.344 | 3.219125 | 3.4451 | 0.16197 | 3.300505 | 3.312412 | 3.348967 | 0.0825 | 0.127518 | 0.124814 | 3.052169 | up | 3.300505 | 3.312412 | -0.011908 | -0.030816 | 0.018908 | 3.543066 | 2.895184 | 44.708611 | 3.32 | 3.19875 | 3.6225 | 3.6625 | 4.6675 |
NVDA | 2009-11-23 | 3.2725 | 3.3325 | 3.235 | 3.25 | 2.981232 | 39,092,400 | 3.2725 | 3.263751 | 3.3325 | 3.235 | 3.3065 | 3.219375 | 3.42985 | 0.162016 | 3.292735 | 3.307789 | 3.345086 | 0.1075 | 0.126088 | 0.123082 | 3.052169 | up | 3.292735 | 3.307789 | -0.015054 | -0.027664 | 0.012609 | 3.543407 | 2.895343 | 46.29125 | 3.32 | 3.19875 | 3.565 | 3.6625 | 4.67 |
NVDA | 2009-11-24 | 3.235 | 3.2575 | 3.1775 | 3.23 | 2.962886 | 41,850,400 | 3.225 | 3.268126 | 3.268126 | 3.1775 | 3.266 | 3.224125 | 3.41255 | 0.1608 | 3.283083 | 3.302027 | 3.340573 | 0.08 | 0.122796 | 0.118774 | 3.052169 | up | 3.283083 | 3.302027 | -0.018944 | -0.02592 | 0.006976 | 3.545726 | 2.902524 | 45.177166 | 3.32 | 3.19875 | 3.565 | 3.6625 | 4.6225 |
NVDA | 2009-11-25 | 3.2675 | 3.3125 | 3.245 | 3.2675 | 2.997285 | 44,176,000 | 3.273125 | 3.246563 | 3.3125 | 3.245 | 3.2435 | 3.23725 | 3.3982 | 0.152471 | 3.280686 | 3.299469 | 3.337707 | 0.0825 | 0.119918 | 0.115147 | 3.052169 | up | 3.280686 | 3.299469 | -0.018784 | -0.024492 | 0.005709 | 3.542191 | 2.932309 | 47.717894 | 3.32 | 3.18375 | 3.565 | 3.6625 | 4.69 |
NVDA | 2009-11-27 | 3.15 | 3.235 | 3.1325 | 3.1975 | 2.933074 | 27,993,200 | 3.17875 | 3.259844 | 3.259844 | 3.1325 | 3.234 | 3.24025 | 3.38595 | 0.150988 | 3.267888 | 3.291916 | 3.332209 | 0.135 | 0.120995 | 0.117132 | 3.052169 | up | 3.267888 | 3.291916 | -0.024028 | -0.0244 | 0.000371 | 3.542226 | 2.938274 | 43.651176 | 3.305 | 3.18375 | 3.551875 | 3.6625 | 4.72 |
NVDA | 2009-11-30 | 3.21 | 3.2675 | 3.175 | 3.265 | 2.994992 | 50,983,600 | 3.229375 | 3.219297 | 3.2675 | 3.175 | 3.242 | 3.254 | 3.37515 | 0.139048 | 3.267444 | 3.289922 | 3.329573 | 0.0925 | 0.11896 | 0.114669 | 3.052169 | up | 3.267444 | 3.289922 | -0.022479 | -0.024015 | 0.001537 | 3.532097 | 2.975903 | 48.232688 | 3.28625 | 3.18375 | 3.5225 | 3.6625 | 4.6275 |
NVDA | 2009-12-01 | 3.2825 | 3.3675 | 3.265 | 3.33 | 3.054617 | 46,193,600 | 3.31125 | 3.224336 | 3.3675 | 3.224336 | 3.258 | 3.269625 | 3.366 | 0.12821 | 3.277068 | 3.292891 | 3.32959 | 0.1025 | 0.117784 | 0.113452 | 3.052169 | up | 3.277068 | 3.292891 | -0.015823 | -0.022377 | 0.006554 | 3.526044 | 3.013206 | 52.258164 | 3.2725 | 3.18375 | 3.4975 | 3.6625 | 4.6375 |
NVDA | 2009-12-02 | 3.3375 | 3.4375 | 3.3175 | 3.43 | 3.146347 | 60,229,200 | 3.380625 | 3.267793 | 3.4375 | 3.267793 | 3.298 | 3.291 | 3.3587 | 0.116425 | 3.300596 | 3.303047 | 3.333528 | 0.12 | 0.117942 | 0.114107 | 3.052169 | up | 3.300596 | 3.303047 | -0.002451 | -0.018392 | 0.01594 | 3.523851 | 3.058149 | 57.706976 | 3.285 | 3.18375 | 3.483125 | 3.6625 | 4.5725 |
NVDA | 2009-12-03 | 3.47 | 3.5325 | 3.4525 | 3.4575 | 3.171571 | 66,003,600 | 3.478125 | 3.324209 | 3.5325 | 3.324209 | 3.336 | 3.314125 | 3.35315 | 0.099195 | 3.324735 | 3.314488 | 3.338389 | 0.1025 | 0.116839 | 0.112946 | 3.153662 | up | 3.324735 | 3.314488 | 0.010247 | -0.012664 | 0.022911 | 3.512515 | 3.115735 | 59.089753 | 3.3325 | 3.21125 | 3.391875 | 3.62375 | 4.4175 |
NVDA | 2009-12-04 | 3.5225 | 3.58 | 3.4675 | 3.565 | 3.270183 | 82,456,400 | 3.53375 | 3.401167 | 3.58 | 3.401167 | 3.4095 | 3.339 | 3.35075 | 0.096434 | 3.361699 | 3.333045 | 3.347276 | 0.1225 | 0.117244 | 0.113902 | 3.182045 | up | 3.361699 | 3.333045 | 0.028654 | -0.0044 | 0.033055 | 3.531869 | 3.146131 | 64.039365 | 3.35625 | 3.235 | 3.334375 | 3.5675 | 4.4775 |
NVDA | 2009-12-07 | 3.9625 | 4.1125 | 3.775 | 4.0225 | 3.689847 | 273,218,400 | 3.968125 | 3.467458 | 4.1125 | 3.467458 | 3.561 | 3.375625 | 3.3587 | 0.179859 | 3.46336 | 3.384115 | 3.373756 | 0.5475 | 0.147976 | 0.157261 | 3.471966 | up | 3.46336 | 3.384115 | 0.079245 | 0.012329 | 0.066916 | 3.735343 | 3.015907 | 76.866844 | 3.6225 | 3.50125 | 3.3225 | 3.5675 | 4.4075 |
NVDA | 2009-12-08 | 3.9575 | 3.975 | 3.805 | 3.8275 | 3.510974 | 107,551,200 | 3.89125 | 3.717792 | 3.975 | 3.717792 | 3.6605 | 3.39875 | 3.3611 | 0.206221 | 3.519382 | 3.416959 | 3.391549 | 0.2175 | 0.152942 | 0.163285 | 3.471966 | up | 3.519382 | 3.416959 | 0.102423 | 0.030348 | 0.072076 | 3.811193 | 2.986307 | 66.051832 | 3.6225 | 3.50125 | 3.315 | 3.56 | 4.2775 |
NVDA | 2009-12-09 | 3.8675 | 3.9525 | 3.83 | 3.9225 | 3.598117 | 67,158,800 | 3.893125 | 3.804521 | 3.9525 | 3.804521 | 3.759 | 3.43075 | 3.36675 | 0.234895 | 3.5814 | 3.454406 | 3.412371 | 0.125 | 0.150946 | 0.159457 | 3.471966 | up | 3.5814 | 3.454406 | 0.126994 | 0.049677 | 0.077317 | 3.90054 | 2.96096 | 68.385544 | 3.6225 | 3.50125 | 3.28375 | 3.53875 | 4.3575 |
NVDA | 2009-12-10 | 3.95 | 3.975 | 3.84 | 3.8525 | 3.533906 | 41,701,200 | 3.904375 | 3.848823 | 3.975 | 3.84 | 3.838 | 3.454625 | 3.36865 | 0.252535 | 3.623108 | 3.483895 | 3.429631 | 0.135 | 0.149807 | 0.157011 | 3.471966 | up | 3.623108 | 3.483895 | 0.139213 | 0.067584 | 0.071629 | 3.959695 | 2.949555 | 64.848117 | 3.64375 | 3.5475 | 3.24875 | 3.5175 | 4.34 |
NVDA | 2009-12-11 | 3.885 | 3.89 | 3.7925 | 3.8025 | 3.488042 | 41,674,400 | 3.8425 | 3.876599 | 3.89 | 3.7925 | 3.8855 | 3.4765 | 3.3749 | 0.263091 | 3.650707 | 3.507495 | 3.444253 | 0.0975 | 0.146071 | 0.15106 | 3.471966 | up | 3.650707 | 3.507495 | 0.143212 | 0.08271 | 0.060502 | 4.002681 | 2.950319 | 62.36652 | 3.68875 | 3.56625 | 3.24875 | 3.5175 | 4.2625 |
NVDA | 2009-12-14 | 3.8575 | 3.93 | 3.815 | 3.9175 | 3.593532 | 40,548,800 | 3.88 | 3.859549 | 3.93 | 3.815 | 3.8645 | 3.502875 | 3.384 | 0.279869 | 3.691752 | 3.537866 | 3.462812 | 0.1275 | 0.144745 | 0.148704 | 3.471966 | up | 3.691752 | 3.537866 | 0.153886 | 0.096945 | 0.056941 | 4.062612 | 2.943138 | 65.624822 | 3.715 | 3.6225 | 3.221875 | 3.5175 | 4.115 |
NVDA | 2009-12-15 | 3.89 | 3.9775 | 3.88 | 3.9125 | 3.588944 | 44,615,200 | 3.915 | 3.869775 | 3.9775 | 3.869775 | 3.8815 | 3.526625 | 3.39335 | 0.293835 | 3.725713 | 3.565616 | 3.480447 | 0.0975 | 0.14137 | 0.143584 | 3.497999 | up | 3.725713 | 3.565616 | 0.160097 | 0.109575 | 0.050521 | 4.114295 | 2.938955 | 65.359859 | 3.7825 | 3.6225 | 3.190625 | 3.5175 | 4.185 |
NVDA | 2009-12-16 | 4.0525 | 4.2725 | 4.03 | 4.2275 | 3.877893 | 168,340,000 | 4.145625 | 3.892387 | 4.2725 | 3.892387 | 3.9425 | 3.566375 | 3.40785 | 0.331758 | 3.802911 | 3.614645 | 3.509743 | 0.36 | 0.156986 | 0.165225 | 3.655574 | up | 3.802911 | 3.614645 | 0.188266 | 0.125313 | 0.062953 | 4.229891 | 2.902859 | 72.808477 | 3.87 | 3.7025 | 3.204375 | 3.5175 | 4.0525 |
NVDA | 2009-12-17 | 4.24 | 4.37 | 4.145 | 4.2075 | 3.859549 | 101,613,200 | 4.240625 | 4.019006 | 4.37 | 4.019006 | 4.0135 | 3.60775 | 3.4225 | 0.357865 | 3.865155 | 3.65856 | 3.537106 | 0.225 | 0.161845 | 0.171203 | 3.743892 | up | 3.865155 | 3.65856 | 0.206595 | 0.14157 | 0.065026 | 4.323479 | 2.892021 | 71.753499 | 4.0725 | 3.75125 | 3.204375 | 3.5175 | 4.1625 |
NVDA | 2009-12-18 | 4.2425 | 4.2575 | 4.155 | 4.205 | 3.857255 | 81,282,800 | 4.215 | 4.129816 | 4.2575 | 4.129816 | 4.094 | 3.65575 | 3.43665 | 0.370797 | 3.917439 | 3.699037 | 3.563298 | 0.1025 | 0.157606 | 0.164332 | 3.743892 | up | 3.917439 | 3.699037 | 0.218402 | 0.156936 | 0.061466 | 4.397343 | 2.914157 | 71.613813 | 4.08125 | 3.75125 | 3.215 | 3.5175 | 4.0225 |
NVDA | 2009-12-21 | 4.23 | 4.3725 | 4.225 | 4.355 | 3.99485 | 42,779,200 | 4.295625 | 4.172408 | 4.3725 | 4.172408 | 4.1815 | 3.71225 | 3.4529 | 0.387426 | 3.984756 | 3.747627 | 3.594345 | 0.1675 | 0.158312 | 0.164649 | 3.804803 | up | 3.984756 | 3.747627 | 0.237129 | 0.172975 | 0.064154 | 4.487101 | 2.937399 | 74.785537 | 4.0825 | 3.7525 | 3.216875 | 3.5175 | 3.8475 |
NVDA | 2009-12-22 | 4.355 | 4.515 | 4.35 | 4.47 | 4.10034 | 79,304,400 | 4.4225 | 4.234016 | 4.515 | 4.234016 | 4.293 | 3.77325 | 3.47225 | 0.406394 | 4.059409 | 3.801136 | 3.628685 | 0.165 | 0.15879 | 0.164684 | 3.938447 | up | 4.059409 | 3.801136 | 0.258273 | 0.190035 | 0.068239 | 4.586038 | 2.960462 | 76.915176 | 4.15375 | 3.82375 | 3.216875 | 3.5175 | 4.1425 |
NVDA | 2009-12-23 | 4.5125 | 4.545 | 4.455 | 4.5325 | 4.157671 | 44,219,600 | 4.51125 | 4.328258 | 4.545 | 4.328258 | 4.354 | 3.838375 | 3.4931 | 0.418926 | 4.132192 | 3.855311 | 3.664128 | 0.09 | 0.153876 | 0.157216 | 4.028353 | up | 4.132192 | 3.855311 | 0.276881 | 0.207404 | 0.069477 | 4.676227 | 3.000523 | 78.00259 | 4.16875 | 3.83875 | 3.24375 | 3.5175 | 4.185 |
NVDA | 2009-12-24 | 4.545 | 4.5525 | 4.505 | 4.5225 | 4.148498 | 13,681,200 | 4.53125 | 4.419754 | 4.5525 | 4.419754 | 4.417 | 3.901125 | 3.51385 | 0.422888 | 4.19224 | 3.904733 | 3.69779 | 0.0475 | 0.146278 | 0.146244 | 4.090017 | up | 4.19224 | 3.904733 | 0.287507 | 0.223425 | 0.064083 | 4.746902 | 3.055348 | 77.374573 | 4.18375 | 3.8425 | 3.253125 | 3.5175 | 4.22 |
NVDA | 2009-12-28 | 4.515 | 4.555 | 4.405 | 4.45 | 4.081993 | 46,576,000 | 4.48125 | 4.475502 | 4.555 | 4.405 | 4.466 | 3.96375 | 3.5352 | 0.405592 | 4.231895 | 3.945123 | 3.727288 | 0.15 | 0.146544 | 0.14662 | 4.090017 | up | 4.231895 | 3.945123 | 0.286772 | 0.236094 | 0.050678 | 4.774934 | 3.152566 | 72.798358 | 4.2175 | 3.84375 | 3.303125 | 3.5175 | 3.975 |
NVDA | 2009-12-29 | 4.435 | 4.5175 | 4.425 | 4.505 | 4.132446 | 47,584,800 | 4.470625 | 4.478376 | 4.5175 | 4.425 | 4.496 | 4.02575 | 3.5592 | 0.38753 | 4.273911 | 3.986595 | 3.757787 | 0.0925 | 0.142684 | 0.141208 | 4.090017 | up | 4.273911 | 3.986595 | 0.287316 | 0.246339 | 0.040978 | 4.80081 | 3.25069 | 74.052132 | 4.2925 | 3.84375 | 3.26625 | 3.5175 | 4.055 |
NVDA | 2009-12-30 | 4.5475 | 4.695 | 4.515 | 4.6675 | 4.281508 | 70,400,800 | 4.60625 | 4.474501 | 4.695 | 4.474501 | 4.5355 | 4.092625 | 3.58405 | 0.376392 | 4.334463 | 4.037033 | 3.793462 | 0.19 | 0.146063 | 0.146087 | 4.166739 | up | 4.334463 | 4.037033 | 0.297431 | 0.256557 | 0.040874 | 4.845408 | 3.339842 | 77.370832 | 4.42 | 3.91375 | 3.259375 | 3.5175 | 4.0475 |
NVDA | 2009-12-31 | 4.6775 | 4.7375 | 4.665 | 4.67 | 4.283802 | 70,034,000 | 4.6875 | 4.540375 | 4.7375 | 4.540375 | 4.563 | 4.154625 | 3.6089 | 0.363402 | 4.386084 | 4.083919 | 3.827836 | 0.0725 | 0.140809 | 0.138728 | 4.285065 | up | 4.386084 | 4.083919 | 0.302165 | 0.265679 | 0.036487 | 4.881428 | 3.427822 | 77.418683 | 4.44625 | 3.935 | 3.259375 | 3.5175 | 4.015 |
NVDA | 2010-01-04 | 4.6275 | 4.655 | 4.5275 | 4.6225 | 4.240229 | 80,020,400 | 4.608125 | 4.613938 | 4.655 | 4.5275 | 4.583 | 4.212875 | 3.63445 | 0.338279 | 4.422456 | 4.123814 | 3.858999 | 0.1425 | 0.14093 | 0.139106 | 4.285065 | up | 4.422456 | 4.123814 | 0.298642 | 0.272271 | 0.026371 | 4.889432 | 3.536318 | 74.207929 | 4.48125 | 3.935 | 3.259375 | 3.5175 | 4.0925 |
NVDA | 2010-01-05 | 4.605 | 4.74 | 4.605 | 4.69 | 4.302147 | 72,864,800 | 4.66 | 4.611031 | 4.74 | 4.605 | 4.631 | 4.269125 | 3.6609 | 0.317792 | 4.463617 | 4.165754 | 3.891587 | 0.135 | 0.140506 | 0.138695 | 4.285065 | up | 4.463617 | 4.165754 | 0.297863 | 0.27739 | 0.020473 | 4.904709 | 3.633541 | 75.74721 | 4.545 | 3.93625 | 3.251875 | 3.5175 | 4.28 |
NVDA | 2010-01-06 | 4.6875 | 4.73 | 4.6425 | 4.72 | 4.329665 | 64,916,800 | 4.695 | 4.635516 | 4.73 | 4.635516 | 4.674 | 4.304 | 3.68955 | 0.327429 | 4.50306 | 4.206809 | 3.924074 | 0.0875 | 0.13672 | 0.133575 | 4.285524 | up | 4.50306 | 4.206809 | 0.296251 | 0.281162 | 0.015089 | 4.958857 | 3.649143 | 76.42075 | 4.5725 | 3.9575 | 3.244375 | 3.49125 | 4.3375 |
NVDA | 2010-01-07 | 4.695 | 4.715 | 4.5925 | 4.6275 | 4.244814 | 54,779,200 | 4.6575 | 4.665258 | 4.715 | 4.5925 | 4.666 | 4.344 | 3.7172 | 0.314775 | 4.522205 | 4.237971 | 3.95166 | 0.1275 | 0.136061 | 0.132968 | 4.285524 | up | 4.522205 | 4.237971 | 0.284234 | 0.281776 | 0.002457 | 4.97355 | 3.71445 | 69.968521 | 4.5725 | 4.0025 | 3.235 | 3.4325 | 4.4175 |
NVDA | 2010-01-08 | 4.59 | 4.67 | 4.5625 | 4.6375 | 4.253989 | 47,816,800 | 4.615 | 4.661379 | 4.67 | 4.5625 | 4.6595 | 4.37975 | 3.74725 | 0.304829 | 4.539943 | 4.267566 | 3.978555 | 0.1075 | 0.134021 | 0.130421 | 4.285524 | up | 4.539943 | 4.267566 | 0.272377 | 0.279896 | -0.00752 | 4.989409 | 3.770091 | 70.260848 | 4.5725 | 4.02875 | 3.228125 | 3.3825 | 4.46 |
NVDA | 2010-01-11 | 4.6625 | 4.6825 | 4.5075 | 4.5725 | 4.194366 | 55,661,200 | 4.60625 | 4.638189 | 4.6825 | 4.5075 | 4.6495 | 4.41575 | 3.7786 | 0.280858 | 4.544951 | 4.290154 | 4.001847 | 0.175 | 0.136948 | 0.134879 | 4.285524 | up | 4.544951 | 4.290154 | 0.254798 | 0.274877 | -0.020079 | 4.977465 | 3.854035 | 65.778793 | 4.5825 | 4.09625 | 3.234375 | 3.37125 | 4.1675 |
NVDA | 2010-01-12 | 4.505 | 4.5225 | 4.3225 | 4.4175 | 4.052183 | 62,743,200 | 4.441875 | 4.62222 | 4.62222 | 4.3225 | 4.595 | 4.4465 | 3.8042 | 0.241024 | 4.525343 | 4.299587 | 4.018147 | 0.25 | 0.145024 | 0.146391 | 4.285524 | up | 4.525343 | 4.299587 | 0.225757 | 0.265053 | -0.039296 | 4.928547 | 3.964453 | 56.519731 | 4.53125 | 4.10375 | 3.271875 | 3.37 | 4.145 |
NVDA | 2010-01-13 | 4.4475 | 4.4925 | 4.275 | 4.4775 | 4.107221 | 50,886,800 | 4.423125 | 4.532047 | 4.532047 | 4.275 | 4.5465 | 4.4745 | 3.83395 | 0.206372 | 4.517983 | 4.312765 | 4.036161 | 0.2175 | 0.1502 | 0.153502 | 4.285524 | up | 4.517983 | 4.312765 | 0.205217 | 0.253086 | -0.047868 | 4.887243 | 4.061757 | 58.929709 | 4.5075 | 4.2575 | 3.295625 | 3.37 | 4.1525 |
NVDA | 2010-01-14 | 4.4225 | 4.455 | 4.3325 | 4.4075 | 4.04301 | 60,852,400 | 4.404375 | 4.477586 | 4.477586 | 4.3325 | 4.5025 | 4.49925 | 3.86175 | 0.159867 | 4.500986 | 4.319783 | 4.050723 | 0.145 | 0.149829 | 0.152652 | 4.285524 | up | 4.500986 | 4.319783 | 0.181203 | 0.238709 | -0.057506 | 4.818983 | 4.179517 | 55.093083 | 4.5075 | 4.26625 | 3.561875 | 3.50125 | 4.0525 |
NVDA | 2010-01-15 | 4.375 | 4.4125 | 4.22 | 4.2775 | 3.923759 | 81,819,200 | 4.32125 | 4.440981 | 4.440981 | 4.22 | 4.4305 | 4.50175 | 3.88725 | 0.155731 | 4.466603 | 4.316651 | 4.059617 | 0.1925 | 0.152877 | 0.156637 | 4.78616 | down | 4.466603 | 4.316651 | 0.149952 | 0.220958 | -0.071005 | 4.813211 | 4.190289 | 48.745872 | 4.48 | 4.26625 | 3.561875 | 3.50125 | 4.1375 |
NVDA | 2010-01-19 | 4.245 | 4.385 | 4.2325 | 4.3575 | 3.997145 | 54,532,800 | 4.305 | 4.381115 | 4.385 | 4.2325 | 4.3875 | 4.50925 | 3.9145 | 0.143983 | 4.449818 | 4.319677 | 4.071298 | 0.1525 | 0.15285 | 0.156223 | 4.777419 | down | 4.449818 | 4.319677 | 0.130141 | 0.202794 | -0.072653 | 4.797215 | 4.221285 | 52.381605 | 4.475 | 4.26625 | 3.561875 | 3.50125 | 4.1 |
NVDA | 2010-01-20 | 4.3025 | 4.3575 | 4.245 | 4.34 | 3.981091 | 71,972,800 | 4.31125 | 4.343058 | 4.3575 | 4.245 | 4.372 | 4.516 | 3.93995 | 0.1316 | 4.432923 | 4.321182 | 4.081836 | 0.1125 | 0.149968 | 0.151851 | 4.756802 | down | 4.432923 | 4.321182 | 0.111741 | 0.184584 | -0.072843 | 4.779201 | 4.252799 | 51.520656 | 4.4675 | 4.26625 | 3.595625 | 3.50125 | 4.05 |
NVDA | 2010-01-21 | 4.3375 | 4.415 | 4.2225 | 4.2625 | 3.91 | 60,863,200 | 4.309375 | 4.327154 | 4.415 | 4.2225 | 4.329 | 4.511375 | 3.9594 | 0.138975 | 4.406704 | 4.316835 | 4.088921 | 0.1925 | 0.153006 | 0.155916 | 4.756802 | down | 4.406704 | 4.316835 | 0.089869 | 0.165641 | -0.075772 | 4.789326 | 4.233424 | 47.775643 | 4.45125 | 4.2775 | 3.6275 | 3.50125 | 4.2125 |
NVDA | 2010-01-22 | 4.2125 | 4.29 | 4.09 | 4.115 | 3.774699 | 106,791,600 | 4.176875 | 4.318264 | 4.318264 | 4.09 | 4.2705 | 4.493625 | 3.9744 | 0.164807 | 4.361827 | 4.301884 | 4.089943 | 0.2 | 0.156363 | 0.160324 | 4.670972 | down | 4.361827 | 4.301884 | 0.059942 | 0.144501 | -0.084559 | 4.82324 | 4.16401 | 41.580683 | 4.38625 | 4.31 | 3.66875 | 3.50125 | 4.21 |
NVDA | 2010-01-25 | 4.1825 | 4.265 | 4.1525 | 4.185 | 3.83891 | 64,367,600 | 4.19625 | 4.24757 | 4.265 | 4.1525 | 4.252 | 4.47625 | 3.99245 | 0.178262 | 4.334622 | 4.293226 | 4.093671 | 0.15 | 0.155908 | 0.159292 | 4.670972 | down | 4.334622 | 4.293226 | 0.041396 | 0.12388 | -0.082484 | 4.832774 | 4.119726 | 45.21156 | 4.30625 | 4.385 | 3.7025 | 3.50125 | 4.1575 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.