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 | 2010-01-26 | 4.165 | 4.1925 | 4.05 | 4.0525 | 3.717366 | 71,463,600 | 4.115 | 4.22191 | 4.22191 | 4.05 | 4.191 | 4.45275 | 4.006 | 0.201331 | 4.291219 | 4.275395 | 4.092056 | 0.1425 | 0.15495 | 0.157612 | 4.594087 | down | 4.291219 | 4.275395 | 0.015824 | 0.102269 | -0.086445 | 4.855412 | 4.050088 | 40.127613 | 4.27125 | 4.395 | 3.78625 | 3.58125 | 4.165 |
NVDA | 2010-01-27 | 4.05 | 4.1775 | 4.005 | 4.1625 | 3.818271 | 81,250,400 | 4.09875 | 4.168455 | 4.1775 | 4.005 | 4.1555 | 4.438375 | 4.02195 | 0.211542 | 4.271416 | 4.267032 | 4.094819 | 0.1725 | 0.156204 | 0.159101 | 4.568554 | down | 4.271416 | 4.267032 | 0.004384 | 0.082692 | -0.078308 | 4.86146 | 4.01529 | 45.596968 | 4.23 | 4.3725 | 3.911875 | 3.63 | 4.2925 |
NVDA | 2010-01-28 | 4.195 | 4.21 | 3.965 | 4.0225 | 3.689847 | 68,776,400 | 4.098125 | 4.133602 | 4.21 | 3.965 | 4.1075 | 4.41425 | 4.0346 | 0.230232 | 4.233121 | 4.248919 | 4.091983 | 0.245 | 0.162546 | 0.167691 | 4.568554 | down | 4.233121 | 4.248919 | -0.015797 | 0.062994 | -0.078791 | 4.874713 | 3.953787 | 40.523172 | 4.19 | 4.3525 | 3.91625 | 3.63 | 4.23 |
NVDA | 2010-01-29 | 4.0675 | 4.1125 | 3.7875 | 3.8475 | 3.52932 | 77,470,000 | 3.95375 | 4.115864 | 4.115864 | 3.7875 | 4.054 | 4.37325 | 4.0428 | 0.254494 | 4.173795 | 4.219184 | 4.082395 | 0.325 | 0.17415 | 0.183422 | 4.500266 | down | 4.173795 | 4.219184 | -0.045389 | 0.041317 | -0.086706 | 4.882238 | 3.864262 | 35.243883 | 4.10125 | 4.26375 | 3.9175 | 3.63125 | 4.3875 |
NVDA | 2010-02-01 | 3.8625 | 4.15 | 3.83 | 4.1425 | 3.799925 | 94,983,200 | 3.99625 | 4.034807 | 4.15 | 3.83 | 4.0455 | 4.346875 | 4.057 | 0.249404 | 4.16898 | 4.213504 | 4.084752 | 0.32 | 0.184568 | 0.19708 | 4.500266 | down | 4.16898 | 4.213504 | -0.044523 | 0.024149 | -0.068673 | 4.845684 | 3.848066 | 47.629725 | 4.10125 | 4.26375 | 3.98875 | 3.7025 | 4.3975 |
NVDA | 2010-02-02 | 4.1275 | 4.2375 | 4.115 | 4.185 | 3.83891 | 84,981,200 | 4.16625 | 4.015528 | 4.2375 | 4.015528 | 4.072 | 4.325 | 4.0731 | 0.243063 | 4.171445 | 4.211392 | 4.088684 | 0.1225 | 0.180135 | 0.189622 | 4.500266 | down | 4.171445 | 4.211392 | -0.039947 | 0.01133 | -0.051277 | 4.811126 | 3.838874 | 49.139044 | 4.10125 | 4.26375 | 4.00375 | 3.7175 | 4.2975 |
NVDA | 2010-02-03 | 4.1475 | 4.2375 | 4.1275 | 4.22 | 3.871014 | 56,229,600 | 4.183125 | 4.090889 | 4.2375 | 4.090889 | 4.0835 | 4.3015 | 4.0926 | 0.228181 | 4.178915 | 4.21203 | 4.093833 | 0.11 | 0.175125 | 0.18166 | 4.500266 | down | 4.178915 | 4.21203 | -0.033115 | 0.002441 | -0.035556 | 4.757863 | 3.845137 | 50.406647 | 4.03875 | 4.26375 | 4.013125 | 3.72125 | 4.3125 |
NVDA | 2010-02-04 | 4.1825 | 4.1825 | 3.93 | 3.975 | 3.646275 | 78,348,000 | 4.0675 | 4.137007 | 4.1825 | 3.93 | 4.074 | 4.26425 | 4.1076 | 0.216792 | 4.147543 | 4.194472 | 4.089173 | 0.29 | 0.18333 | 0.192494 | 4.500266 | down | 4.147543 | 4.194472 | -0.046929 | -0.007433 | -0.039496 | 4.697834 | 3.830666 | 42.434109 | 4.02625 | 4.26375 | 4.030625 | 3.7225 | 4.29 |
NVDA | 2010-02-05 | 3.97 | 4.065 | 3.9 | 4.055 | 3.719661 | 60,485,600 | 3.9975 | 4.102254 | 4.102254 | 3.9 | 4.1155 | 4.235625 | 4.1237 | 0.203706 | 4.133306 | 4.184141 | 4.087833 | 0.165 | 0.182021 | 0.189744 | 4.500266 | down | 4.133306 | 4.184141 | -0.050835 | -0.016113 | -0.034722 | 4.643036 | 3.828214 | 45.467132 | 4.0125 | 4.26375 | 4.068125 | 3.7225 | 4.44 |
NVDA | 2010-02-08 | 4.0425 | 4.145 | 3.9675 | 4.0475 | 3.71278 | 44,516,000 | 4.050625 | 4.049877 | 4.145 | 3.9675 | 4.0965 | 4.206125 | 4.14005 | 0.184235 | 4.120105 | 4.174019 | 4.086251 | 0.1775 | 0.181698 | 0.18852 | 4.500266 | down | 4.120105 | 4.174019 | -0.053914 | -0.023674 | -0.030241 | 4.574594 | 3.837656 | 45.226552 | 4.0125 | 4.26375 | 4.166875 | 3.7925 | 4.525 |
NVDA | 2010-02-09 | 4.1125 | 4.1325 | 3.975 | 4.015 | 3.682968 | 93,014,400 | 4.05875 | 4.050251 | 4.1325 | 3.975 | 4.0625 | 4.17825 | 4.155 | 0.167279 | 4.103935 | 4.16224 | 4.083457 | 0.1575 | 0.17997 | 0.185418 | 4.500266 | down | 4.103935 | 4.16224 | -0.058305 | -0.0306 | -0.027705 | 4.512808 | 3.843692 | 44.136696 | 4.0125 | 4.26375 | 4.190625 | 3.81375 | 4.365 |
NVDA | 2010-02-10 | 4.04 | 4.13 | 4.0125 | 4.0925 | 3.754059 | 53,582,800 | 4.06875 | 4.0545 | 4.13 | 4.0125 | 4.037 | 4.162 | 4.1729 | 0.158363 | 4.102176 | 4.157074 | 4.083812 | 0.1175 | 0.175508 | 0.178626 | 4.500266 | down | 4.102176 | 4.157074 | -0.054898 | -0.03546 | -0.019439 | 4.478725 | 3.845275 | 47.392274 | 4.0125 | 4.26375 | 4.208125 | 3.81375 | 4.3125 |
NVDA | 2010-02-11 | 4.1575 | 4.325 | 4.1275 | 4.28 | 3.926054 | 69,598,000 | 4.2225 | 4.061625 | 4.325 | 4.061625 | 4.098 | 4.152125 | 4.1932 | 0.143073 | 4.129533 | 4.16618 | 4.091505 | 0.2325 | 0.179578 | 0.184013 | 4.500266 | down | 4.129533 | 4.16618 | -0.036646 | -0.035697 | -0.000949 | 4.438271 | 3.865979 | 54.32722 | 4.0775 | 4.25875 | 4.240625 | 3.815 | 4.3825 |
NVDA | 2010-02-12 | 4.25 | 4.425 | 4.2025 | 4.3375 | 3.978799 | 78,021,200 | 4.30375 | 4.142063 | 4.425 | 4.142063 | 4.1545 | 4.148625 | 4.21335 | 0.137234 | 4.161528 | 4.17887 | 4.101152 | 0.2225 | 0.182644 | 0.187862 | 4.500266 | down | 4.161528 | 4.17887 | -0.017342 | -0.032026 | 0.014684 | 4.423093 | 3.874157 | 56.232659 | 4.1625 | 4.25125 | 4.265 | 3.815 | 4.4725 |
NVDA | 2010-02-16 | 4.395 | 4.435 | 4.3425 | 4.4175 | 4.052183 | 45,702,400 | 4.3975 | 4.222906 | 4.435 | 4.222906 | 4.2285 | 4.155625 | 4.2331 | 0.147351 | 4.200908 | 4.196546 | 4.113558 | 0.0975 | 0.176563 | 0.178826 | 4.500266 | down | 4.200908 | 4.196546 | 0.004362 | -0.024748 | 0.02911 | 4.450328 | 3.860922 | 58.807567 | 4.1675 | 4.235 | 4.2875 | 3.815 | 4.3225 |
NVDA | 2010-02-17 | 4.4725 | 4.475 | 4.3325 | 4.46 | 4.091167 | 87,656,000 | 4.435 | 4.310203 | 4.475 | 4.310203 | 4.3175 | 4.16075 | 4.25315 | 0.156256 | 4.240769 | 4.216062 | 4.127144 | 0.1425 | 0.17413 | 0.175193 | 4.500266 | down | 4.240769 | 4.216062 | 0.024707 | -0.014857 | 0.039564 | 4.473261 | 3.848239 | 60.148897 | 4.1875 | 4.235 | 4.300625 | 3.815 | 4.335 |
NVDA | 2010-02-18 | 4.215 | 4.2375 | 4.0525 | 4.1675 | 3.822856 | 151,550,800 | 4.168125 | 4.372602 | 4.372602 | 4.0525 | 4.3325 | 4.152125 | 4.2652 | 0.150495 | 4.229497 | 4.212464 | 4.128727 | 0.4075 | 0.190799 | 0.198424 | 4.500266 | down | 4.229497 | 4.212464 | 0.017032 | -0.008479 | 0.025512 | 4.453116 | 3.851134 | 48.454585 | 4.1875 | 4.155 | 4.339375 | 3.815 | 4.335 |
NVDA | 2010-02-19 | 4.15 | 4.195 | 4.125 | 4.145 | 3.802218 | 51,054,800 | 4.15375 | 4.270363 | 4.270363 | 4.125 | 4.3055 | 4.14625 | 4.26765 | 0.148236 | 4.216497 | 4.207467 | 4.129365 | 0.07 | 0.18217 | 0.185582 | 4.500266 | down | 4.216497 | 4.207467 | 0.00903 | -0.004977 | 0.014008 | 4.442723 | 3.849777 | 47.686545 | 4.22125 | 4.14 | 4.3175 | 3.815 | 4.39 |
NVDA | 2010-02-22 | 4.1625 | 4.225 | 4.125 | 4.1525 | 3.809097 | 45,808,400 | 4.16625 | 4.212057 | 4.225 | 4.125 | 4.2685 | 4.148125 | 4.27415 | 0.148057 | 4.206651 | 4.203395 | 4.130272 | 0.1 | 0.176301 | 0.177023 | 4.500266 | down | 4.206651 | 4.203395 | 0.003256 | -0.003331 | 0.006587 | 4.44424 | 3.85201 | 47.982524 | 4.225 | 4.13125 | 4.3825 | 3.815 | 4.4075 |
NVDA | 2010-02-23 | 4.165 | 4.1825 | 4.01 | 4.0525 | 3.717366 | 48,976,400 | 4.1025 | 4.189153 | 4.189153 | 4.01 | 4.1955 | 4.1415 | 4.27675 | 0.14928 | 4.182936 | 4.192218 | 4.127222 | 0.1725 | 0.17603 | 0.176571 | 4.500266 | down | 4.182936 | 4.192218 | -0.009282 | -0.004521 | -0.004761 | 4.44006 | 3.84294 | 44.377295 | 4.2425 | 4.13125 | 4.386875 | 3.815 | 4.35 |
NVDA | 2010-02-24 | 4.0875 | 4.1775 | 4.075 | 4.1375 | 3.795338 | 44,586,800 | 4.119375 | 4.145827 | 4.1775 | 4.075 | 4.131 | 4.14575 | 4.28245 | 0.147815 | 4.175946 | 4.188165 | 4.127625 | 0.125 | 0.172385 | 0.171414 | 4.500266 | down | 4.175946 | 4.188165 | -0.012219 | -0.006061 | -0.006158 | 4.441381 | 3.850119 | 47.956757 | 4.2425 | 4.13125 | 4.373125 | 3.815 | 4.305 |
NVDA | 2010-02-25 | 4.0425 | 4.11 | 3.94 | 4.1 | 3.760939 | 57,697,200 | 4.048125 | 4.132601 | 4.132601 | 3.94 | 4.1175 | 4.142625 | 4.2884 | 0.148103 | 4.164262 | 4.181634 | 4.126542 | 0.1975 | 0.174179 | 0.174023 | 4.500266 | down | 4.164262 | 4.181634 | -0.017372 | -0.008323 | -0.009049 | 4.438831 | 3.846419 | 46.533993 | 4.2075 | 4.13125 | 4.370625 | 3.815 | 4.37 |
NVDA | 2010-02-26 | 4.08 | 4.11 | 4.025 | 4.05 | 3.715074 | 39,339,600 | 4.06625 | 4.090363 | 4.11 | 4.025 | 4.0985 | 4.144 | 4.29105 | 0.147053 | 4.146683 | 4.171883 | 4.12354 | 0.085 | 0.167809 | 0.16512 | 4.500266 | down | 4.146683 | 4.171883 | -0.0252 | -0.011698 | -0.013502 | 4.438106 | 3.849894 | 44.632655 | 4.2075 | 4.13125 | 4.366875 | 3.86125 | 4.2625 |
NVDA | 2010-03-01 | 4.0525 | 4.2325 | 4.02 | 4.2125 | 3.864135 | 55,586,800 | 4.129375 | 4.078306 | 4.2325 | 4.02 | 4.1105 | 4.16225 | 4.29705 | 0.129977 | 4.156809 | 4.174892 | 4.127029 | 0.2125 | 0.171001 | 0.169858 | 4.500266 | down | 4.156809 | 4.174892 | -0.018083 | -0.012975 | -0.005108 | 4.422204 | 3.902296 | 51.559921 | 4.2075 | 4.13125 | 4.364375 | 3.88 | 4.29 |
NVDA | 2010-03-02 | 4.25 | 4.3025 | 4.18 | 4.21 | 3.861842 | 53,864,800 | 4.235625 | 4.103841 | 4.3025 | 4.103841 | 4.142 | 4.165625 | 4.2967 | 0.130313 | 4.164992 | 4.177493 | 4.130283 | 0.1225 | 0.167537 | 0.165122 | 4.500266 | down | 4.164992 | 4.177493 | -0.012501 | -0.01288 | 0.00038 | 4.426251 | 3.904999 | 51.453263 | 4.12125 | 4.13125 | 4.348125 | 3.93625 | 4.22 |
NVDA | 2010-03-03 | 4.235 | 4.2575 | 4.1225 | 4.1575 | 3.813684 | 39,930,000 | 4.193125 | 4.169733 | 4.2575 | 4.1225 | 4.146 | 4.16425 | 4.2957 | 0.130243 | 4.163839 | 4.176012 | 4.13135 | 0.135 | 0.165213 | 0.16211 | 4.500266 | down | 4.163839 | 4.176012 | -0.012172 | -0.012739 | 0.000567 | 4.424736 | 3.903764 | 49.153725 | 4.12125 | 4.13125 | 4.345625 | 3.93625 | 4.2475 |
NVDA | 2010-03-04 | 4.175 | 4.2075 | 4.1125 | 4.165 | 3.820564 | 55,739,600 | 4.165 | 4.181429 | 4.2075 | 4.1125 | 4.159 | 4.1615 | 4.2949 | 0.129583 | 4.164018 | 4.175196 | 4.13267 | 0.095 | 0.160197 | 0.155399 | 4.500266 | down | 4.164018 | 4.175196 | -0.011178 | -0.012427 | 0.001249 | 4.420666 | 3.902334 | 49.500939 | 4.12125 | 4.13125 | 4.333125 | 3.93625 | 4.325 |
NVDA | 2010-03-05 | 4.135 | 4.3225 | 4.135 | 4.2925 | 3.937519 | 63,283,200 | 4.22125 | 4.173214 | 4.3225 | 4.135 | 4.2075 | 4.177375 | 4.29365 | 0.124896 | 4.183784 | 4.183885 | 4.138937 | 0.1875 | 0.162148 | 0.158609 | 4.500266 | down | 4.183784 | 4.183885 | -0.000101 | -0.009962 | 0.009861 | 4.427167 | 3.927583 | 55.112659 | 4.13125 | 4.13125 | 4.30125 | 3.93625 | 4.415 |
NVDA | 2010-03-08 | 4.295 | 4.3075 | 4.2125 | 4.23 | 3.880188 | 43,931,200 | 4.26125 | 4.197232 | 4.3075 | 4.197232 | 4.211 | 4.186125 | 4.28885 | 0.121967 | 4.190894 | 4.187301 | 4.142509 | 0.095 | 0.157351 | 0.152248 | 4.500266 | down | 4.190894 | 4.187301 | 0.003593 | -0.007251 | 0.010844 | 4.430059 | 3.942191 | 52.058718 | 4.13125 | 4.13125 | 4.27125 | 3.93625 | 4.47 |
NVDA | 2010-03-09 | 4.2725 | 4.43 | 4.27 | 4.3875 | 4.024663 | 83,083,200 | 4.34 | 4.229241 | 4.43 | 4.229241 | 4.2465 | 4.203125 | 4.28595 | 0.125278 | 4.221141 | 4.202131 | 4.152116 | 0.2 | 0.160398 | 0.157024 | 4.500266 | down | 4.221141 | 4.202131 | 0.019011 | -0.001998 | 0.021009 | 4.453682 | 3.952568 | 58.325755 | 4.185 | 4.1525 | 4.1825 | 3.93625 | 4.5025 |
NVDA | 2010-03-10 | 4.375 | 4.445 | 4.3725 | 4.3975 | 4.033835 | 41,852,000 | 4.3975 | 4.284621 | 4.445 | 4.284621 | 4.2945 | 4.22225 | 4.28345 | 0.12424 | 4.248274 | 4.216602 | 4.161739 | 0.0725 | 0.154119 | 0.148571 | 4.500266 | down | 4.248274 | 4.216602 | 0.031671 | 0.004736 | 0.026935 | 4.470729 | 3.973771 | 58.694953 | 4.2325 | 4.1875 | 4.1825 | 3.93625 | 4.265 |
NVDA | 2010-03-11 | 4.3625 | 4.3775 | 4.28 | 4.2975 | 3.942107 | 54,066,000 | 4.329375 | 4.34106 | 4.3775 | 4.28 | 4.321 | 4.2325 | 4.2804 | 0.121395 | 4.255847 | 4.222595 | 4.167063 | 0.1175 | 0.151504 | 0.145464 | 4.500266 | down | 4.255847 | 4.222595 | 0.033252 | 0.010439 | 0.022813 | 4.475291 | 3.989709 | 53.582818 | 4.2325 | 4.1875 | 4.1825 | 3.93625 | 4.245 |
NVDA | 2010-03-12 | 4.345 | 4.3575 | 4.29 | 4.3125 | 3.955866 | 52,035,200 | 4.32625 | 4.335218 | 4.3575 | 4.29 | 4.325 | 4.234125 | 4.27655 | 0.122279 | 4.264563 | 4.229255 | 4.172766 | 0.0675 | 0.145503 | 0.137668 | 4.500266 | down | 4.264563 | 4.229255 | 0.035308 | 0.015413 | 0.019895 | 4.478683 | 3.989567 | 54.226822 | 4.27875 | 4.1875 | 4.15125 | 3.93625 | 4.26 |
NVDA | 2010-03-15 | 4.3075 | 4.35 | 4.25 | 4.29 | 3.935227 | 35,890,400 | 4.299375 | 4.330734 | 4.35 | 4.25 | 4.337 | 4.23175 | 4.269 | 0.120615 | 4.268476 | 4.233754 | 4.177364 | 0.1 | 0.142253 | 0.133901 | 4.500266 | down | 4.268476 | 4.233754 | 0.034722 | 0.019275 | 0.015447 | 4.472981 | 3.990519 | 53.038118 | 4.27875 | 4.1875 | 4.145 | 3.93625 | 4.15 |
NVDA | 2010-03-16 | 4.2875 | 4.465 | 4.285 | 4.44 | 4.072821 | 66,498,800 | 4.369375 | 4.315054 | 4.465 | 4.285 | 4.3475 | 4.232875 | 4.2644 | 0.122529 | 4.294864 | 4.249032 | 4.187663 | 0.18 | 0.144949 | 0.138511 | 4.500266 | down | 4.294864 | 4.249032 | 0.045833 | 0.024586 | 0.021247 | 4.477933 | 3.987817 | 59.424018 | 4.28875 | 4.2075 | 4.138125 | 3.93625 | 4.1675 |
NVDA | 2010-03-17 | 4.465 | 4.585 | 4.465 | 4.525 | 4.150792 | 65,116,800 | 4.51 | 4.342215 | 4.585 | 4.342215 | 4.373 | 4.236125 | 4.26245 | 0.129532 | 4.33027 | 4.269474 | 4.200892 | 0.145 | 0.144953 | 0.13916 | 4.107521 | up | 4.33027 | 4.269474 | 0.060796 | 0.031828 | 0.028968 | 4.495189 | 3.977061 | 62.533131 | 4.36 | 4.2625 | 4.138125 | 3.93625 | 4.11 |
NVDA | 2010-03-18 | 4.5325 | 4.5325 | 4.325 | 4.365 | 4.004022 | 74,096,400 | 4.43875 | 4.426107 | 4.5325 | 4.325 | 4.3865 | 4.246 | 4.25595 | 0.131538 | 4.335613 | 4.27655 | 4.207328 | 0.2075 | 0.149421 | 0.145994 | 4.107521 | up | 4.335613 | 4.27655 | 0.059063 | 0.037275 | 0.021788 | 4.509076 | 3.982924 | 54.125811 | 4.39875 | 4.2625 | 4.138125 | 3.93625 | 4.15 |
NVDA | 2010-03-19 | 4.43 | 4.4425 | 4.2575 | 4.3125 | 3.955866 | 58,461,200 | 4.360625 | 4.432429 | 4.4425 | 4.2575 | 4.3865 | 4.254375 | 4.2478 | 0.130093 | 4.332057 | 4.279213 | 4.211452 | 0.185 | 0.151962 | 0.149894 | 4.107521 | up | 4.332057 | 4.279213 | 0.052844 | 0.040389 | 0.012455 | 4.514562 | 3.994188 | 51.670999 | 4.4175 | 4.2625 | 4.138125 | 3.93625 | 4.0325 |
NVDA | 2010-03-22 | 4.2575 | 4.4 | 4.2575 | 4.3825 | 4.020076 | 43,533,600 | 4.324375 | 4.396527 | 4.4 | 4.2575 | 4.405 | 4.265875 | 4.2429 | 0.130778 | 4.339818 | 4.286864 | 4.21816 | 0.1425 | 0.151286 | 0.149155 | 4.107521 | up | 4.339818 | 4.286864 | 0.052954 | 0.042902 | 0.010052 | 4.52743 | 4.00432 | 54.625915 | 4.4175 | 4.2625 | 4.168125 | 3.93625 | 4.04 |
NVDA | 2010-03-23 | 4.415 | 4.495 | 4.385 | 4.4725 | 4.102633 | 49,361,200 | 4.441875 | 4.360451 | 4.495 | 4.360451 | 4.4115 | 4.286875 | 4.2396 | 0.128411 | 4.36023 | 4.300614 | 4.228134 | 0.1125 | 0.148516 | 0.145489 | 4.107521 | up | 4.36023 | 4.300614 | 0.059616 | 0.046245 | 0.013371 | 4.543697 | 4.030053 | 58.167369 | 4.4175 | 4.2625 | 4.206875 | 3.9575 | 4.1625 |
NVDA | 2010-03-24 | 4.435 | 4.4475 | 4.315 | 4.3225 | 3.965038 | 43,625,200 | 4.38 | 4.401163 | 4.4475 | 4.315 | 4.371 | 4.296125 | 4.2346 | 0.12366 | 4.354426 | 4.302236 | 4.231835 | 0.1575 | 0.149157 | 0.14669 | 4.107521 | up | 4.354426 | 4.302236 | 0.05219 | 0.047434 | 0.004756 | 4.543445 | 4.048805 | 51.01998 | 4.4175 | 4.2625 | 4.20125 | 4.0025 | 3.9275 |
NVDA | 2010-03-25 | 4.385 | 4.4125 | 4.325 | 4.335 | 3.976505 | 49,518,400 | 4.364375 | 4.390581 | 4.4125 | 4.325 | 4.365 | 4.307875 | 4.23295 | 0.114898 | 4.351437 | 4.304663 | 4.23588 | 0.09 | 0.144932 | 0.141021 | 4.107521 | up | 4.351437 | 4.304663 | 0.046774 | 0.047302 | -0.000528 | 4.537671 | 4.078079 | 51.554209 | 4.4175 | 4.2625 | 4.21125 | 4.02875 | 3.885 |
NVDA | 2010-03-26 | 4.3725 | 4.4175 | 4.3 | 4.335 | 3.976505 | 34,467,600 | 4.35625 | 4.377478 | 4.4175 | 4.3 | 4.3695 | 4.322125 | 4.2301 | 0.097604 | 4.348908 | 4.30691 | 4.239767 | 0.1175 | 0.142972 | 0.138669 | 4.107521 | up | 4.348908 | 4.30691 | 0.041998 | 0.046241 | -0.004243 | 4.517333 | 4.126917 | 51.554209 | 4.42125 | 4.2625 | 4.17125 | 4.09625 | 3.6875 |
NVDA | 2010-03-29 | 4.3625 | 4.4 | 4.3025 | 4.39 | 4.026957 | 39,445,600 | 4.36375 | 4.366864 | 4.4 | 4.3025 | 4.371 | 4.331 | 4.22975 | 0.09515 | 4.35523 | 4.313065 | 4.245659 | 0.0975 | 0.139724 | 0.134552 | 4.107521 | up | 4.35523 | 4.313065 | 0.042165 | 0.045426 | -0.003261 | 4.5213 | 4.1407 | 54.108458 | 4.42125 | 4.2625 | 4.180625 | 4.10375 | 3.625 |
NVDA | 2010-03-30 | 4.44 | 4.4625 | 4.3325 | 4.4075 | 4.04301 | 32,410,400 | 4.410625 | 4.365307 | 4.4625 | 4.3325 | 4.358 | 4.340875 | 4.23235 | 0.092132 | 4.363272 | 4.32006 | 4.252006 | 0.13 | 0.13903 | 0.134097 | 4.107521 | up | 4.363272 | 4.32006 | 0.043212 | 0.044983 | -0.001771 | 4.525139 | 4.156611 | 54.922832 | 4.395 | 4.2625 | 4.178125 | 4.2575 | 3.55 |
NVDA | 2010-03-31 | 4.39 | 4.41 | 4.3275 | 4.35 | 3.990263 | 38,984,000 | 4.369375 | 4.387966 | 4.41 | 4.3275 | 4.3635 | 4.3505 | 4.2322 | 0.081397 | 4.36123 | 4.322278 | 4.255848 | 0.0825 | 0.134992 | 0.128937 | 4.107521 | up | 4.36123 | 4.322278 | 0.038952 | 0.043777 | -0.004825 | 4.513293 | 4.187707 | 51.677865 | 4.37625 | 4.2625 | 4.186875 | 4.26375 | 3.49 |
NVDA | 2010-04-01 | 4.37 | 4.42 | 4.26 | 4.305 | 3.948987 | 33,966,400 | 4.33875 | 4.378671 | 4.42 | 4.26 | 4.3575 | 4.3575 | 4.2315 | 0.069798 | 4.352579 | 4.320998 | 4.257776 | 0.16 | 0.136778 | 0.132044 | 4.107521 | up | 4.352579 | 4.320998 | 0.031581 | 0.041338 | -0.009757 | 4.497095 | 4.217905 | 49.22662 | 4.37625 | 4.2625 | 4.186875 | 4.26375 | 3.64 |
NVDA | 2010-04-05 | 4.3325 | 4.3775 | 4.3275 | 4.37 | 4.008611 | 41,363,600 | 4.351875 | 4.35871 | 4.3775 | 4.3275 | 4.3645 | 4.361375 | 4.23365 | 0.06813 | 4.355259 | 4.324628 | 4.262177 | 0.0725 | 0.132187 | 0.126089 | 4.107521 | up | 4.355259 | 4.324628 | 0.030632 | 0.039197 | -0.008565 | 4.497636 | 4.225114 | 52.715503 | 4.3775 | 4.3025 | 4.169375 | 4.26375 | 3.6 |
NVDA | 2010-04-06 | 4.315 | 4.325 | 4.1875 | 4.2625 | 3.91 | 80,926,000 | 4.2725 | 4.355293 | 4.355293 | 4.1875 | 4.339 | 4.363 | 4.2366 | 0.065155 | 4.340989 | 4.320026 | 4.26219 | 0.1825 | 0.135781 | 0.13173 | 4.107521 | up | 4.340989 | 4.320026 | 0.020963 | 0.03555 | -0.014587 | 4.493309 | 4.232691 | 46.967375 | 4.325 | 4.3025 | 4.169375 | 4.26375 | 3.67 |
NVDA | 2010-04-07 | 4.235 | 4.3625 | 4.2 | 4.29 | 3.935227 | 81,746,800 | 4.271875 | 4.313896 | 4.3625 | 4.2 | 4.3155 | 4.358125 | 4.2387 | 0.066851 | 4.333144 | 4.317801 | 4.26328 | 0.1625 | 0.137689 | 0.134807 | 4.107521 | up | 4.333144 | 4.317801 | 0.015343 | 0.031508 | -0.016166 | 4.491826 | 4.224424 | 48.514004 | 4.325 | 4.34875 | 4.169375 | 4.26375 | 3.6625 |
NVDA | 2010-04-08 | 4.2625 | 4.295 | 4.1975 | 4.22 | 3.871014 | 103,760,000 | 4.24375 | 4.292886 | 4.295 | 4.1975 | 4.2895 | 4.34925 | 4.24205 | 0.07286 | 4.315737 | 4.310557 | 4.261583 | 0.0975 | 0.134819 | 0.131077 | 4.107521 | up | 4.315737 | 4.310557 | 0.00518 | 0.026243 | -0.021062 | 4.494971 | 4.203529 | 44.922649 | 4.325 | 4.34875 | 4.12625 | 4.26375 | 3.24 |
NVDA | 2010-04-09 | 4.21 | 4.2625 | 4.1875 | 4.2475 | 3.896241 | 81,757,200 | 4.226875 | 4.268318 | 4.268318 | 4.1875 | 4.278 | 4.34675 | 4.24375 | 0.075538 | 4.305239 | 4.305886 | 4.261031 | 0.075 | 0.130546 | 0.125469 | 4.107521 | up | 4.305239 | 4.305886 | -0.000647 | 0.020865 | -0.021512 | 4.497826 | 4.195674 | 46.595243 | 4.325 | 4.34875 | 4.12625 | 4.26375 | 3.2475 |
NVDA | 2010-04-12 | 4.2525 | 4.3425 | 4.245 | 4.325 | 3.967331 | 54,646,000 | 4.29125 | 4.247596 | 4.3425 | 4.245 | 4.269 | 4.347375 | 4.2498 | 0.075291 | 4.308279 | 4.307302 | 4.263539 | 0.0975 | 0.128185 | 0.122672 | 4.107521 | up | 4.308279 | 4.307302 | 0.000978 | 0.016887 | -0.01591 | 4.497957 | 4.196793 | 51.101982 | 4.325 | 4.36 | 4.12625 | 4.26375 | 3.14 |
NVDA | 2010-04-13 | 4.3425 | 4.43 | 4.325 | 4.415 | 4.049889 | 64,869,600 | 4.378125 | 4.269423 | 4.43 | 4.269423 | 4.2995 | 4.353625 | 4.26115 | 0.075466 | 4.324698 | 4.31528 | 4.269479 | 0.105 | 0.126529 | 0.120905 | 4.107521 | up | 4.324698 | 4.31528 | 0.009418 | 0.015394 | -0.005975 | 4.504556 | 4.202694 | 55.769926 | 4.30875 | 4.38625 | 4.13125 | 4.26375 | 3.19 |
NVDA | 2010-04-14 | 4.51 | 4.5325 | 4.4 | 4.47 | 4.10034 | 90,072,000 | 4.478125 | 4.323774 | 4.5325 | 4.323774 | 4.3355 | 4.355125 | 4.2677 | 0.077542 | 4.347052 | 4.32674 | 4.277342 | 0.1325 | 0.126956 | 0.122064 | 4.107521 | up | 4.347052 | 4.32674 | 0.020312 | 0.016377 | 0.003935 | 4.51021 | 4.20004 | 58.384463 | 4.36 | 4.38625 | 4.13125 | 4.26375 | 3.115 |
NVDA | 2010-04-15 | 4.485 | 4.53 | 4.44 | 4.5025 | 4.130153 | 95,759,600 | 4.489375 | 4.40095 | 4.53 | 4.40095 | 4.392 | 4.354 | 4.27405 | 0.075072 | 4.370967 | 4.33976 | 4.286172 | 0.09 | 0.124316 | 0.118858 | 4.128426 | up | 4.370967 | 4.33976 | 0.031208 | 0.019343 | 0.011864 | 4.504144 | 4.203856 | 59.893156 | 4.36 | 4.38625 | 4.16875 | 4.26375 | 3.1825 |
NVDA | 2010-04-16 | 4.32 | 4.3375 | 4.17 | 4.265 | 3.912295 | 191,773,600 | 4.273125 | 4.445162 | 4.445162 | 4.17 | 4.3955 | 4.349 | 4.27495 | 0.077589 | 4.354665 | 4.334222 | 4.285342 | 0.3325 | 0.139186 | 0.140222 | 4.128426 | up | 4.354665 | 4.334222 | 0.020443 | 0.019563 | 0.00088 | 4.504177 | 4.193823 | 46.598376 | 4.35125 | 4.3775 | 4.21 | 4.26375 | 3.09 |
NVDA | 2010-04-19 | 4.2325 | 4.2575 | 4.1025 | 4.245 | 3.893947 | 109,449,200 | 4.209375 | 4.359144 | 4.359144 | 4.1025 | 4.3795 | 4.345625 | 4.28035 | 0.080667 | 4.337793 | 4.327613 | 4.28376 | 0.1625 | 0.140852 | 0.14245 | 4.128426 | up | 4.337793 | 4.327613 | 0.01018 | 0.017687 | -0.007506 | 4.506959 | 4.184291 | 45.678837 | 4.3175 | 4.34375 | 4.21 | 4.26375 | 3.1725 |
NVDA | 2010-04-20 | 4.275 | 4.32 | 4.205 | 4.26 | 3.907708 | 67,818,800 | 4.265 | 4.284259 | 4.32 | 4.205 | 4.3485 | 4.3395 | 4.28445 | 0.082353 | 4.325825 | 4.322604 | 4.282828 | 0.115 | 0.139005 | 0.139705 | 4.128426 | up | 4.325825 | 4.322604 | 0.00322 | 0.014793 | -0.011573 | 4.504205 | 4.174795 | 46.531048 | 4.3175 | 4.34375 | 4.233125 | 4.26375 | 3.1875 |
NVDA | 2010-04-21 | 4.2825 | 4.2875 | 4.1 | 4.15 | 3.806803 | 89,590,800 | 4.205 | 4.27463 | 4.2875 | 4.1 | 4.2845 | 4.323375 | 4.2865 | 0.086413 | 4.298775 | 4.309819 | 4.277619 | 0.1875 | 0.142469 | 0.144484 | 4.128426 | up | 4.298775 | 4.309819 | -0.011044 | 0.009626 | -0.02067 | 4.496202 | 4.150548 | 41.40149 | 4.31625 | 4.3425 | 4.233125 | 4.26375 | 3.375 |
NVDA | 2010-04-22 | 4.0825 | 4.18 | 4.025 | 4.1675 | 3.822856 | 65,693,200 | 4.11375 | 4.239815 | 4.239815 | 4.025 | 4.2175 | 4.315625 | 4.28955 | 0.093182 | 4.278579 | 4.299277 | 4.273301 | 0.155 | 0.143364 | 0.145536 | 4.128426 | up | 4.278579 | 4.299277 | -0.020698 | 0.003561 | -0.024259 | 4.501988 | 4.129262 | 42.487735 | 4.27875 | 4.305 | 4.248125 | 4.26375 | 3.285 |
NVDA | 2010-04-23 | 4.155 | 4.165 | 4.0375 | 4.11 | 3.770112 | 75,291,600 | 4.116875 | 4.176782 | 4.176782 | 4.0375 | 4.1865 | 4.304375 | 4.2899 | 0.103707 | 4.252644 | 4.285256 | 4.266897 | 0.13 | 0.14241 | 0.143982 | 4.533197 | down | 4.252644 | 4.285256 | -0.032613 | -0.003674 | -0.028939 | 4.511789 | 4.096961 | 39.872396 | 4.27875 | 4.27875 | 4.31125 | 4.26375 | 3.145 |
NVDA | 2010-04-26 | 4.115 | 4.2 | 4.1075 | 4.15 | 3.806803 | 49,109,200 | 4.143125 | 4.146829 | 4.2 | 4.1075 | 4.1675 | 4.295125 | 4.2873 | 0.10895 | 4.236852 | 4.275237 | 4.262313 | 0.0925 | 0.138845 | 0.138834 | 4.533197 | down | 4.236852 | 4.275237 | -0.038385 | -0.010616 | -0.027769 | 4.513025 | 4.077225 | 42.522944 | 4.27875 | 4.27875 | 4.330625 | 4.26375 | 3.18 |
NVDA | 2010-04-27 | 4.12 | 4.1625 | 4.02 | 4.0325 | 3.699022 | 60,670,400 | 4.08375 | 4.144977 | 4.1625 | 4.02 | 4.122 | 4.27725 | 4.2812 | 0.121203 | 4.205413 | 4.257257 | 4.2533 | 0.1425 | 0.139106 | 0.139201 | 4.508852 | down | 4.205413 | 4.257257 | -0.051843 | -0.018861 | -0.032982 | 4.519655 | 4.034845 | 37.318772 | 4.275 | 4.27625 | 4.34 | 4.26375 | 3.175 |
NVDA | 2010-04-28 | 4.03 | 4.0975 | 3.9575 | 4.04 | 3.7059 | 67,216,400 | 4.03125 | 4.114363 | 4.114363 | 3.9575 | 4.1 | 4.258875 | 4.27365 | 0.128079 | 4.179965 | 4.241164 | 4.244936 | 0.14 | 0.13917 | 0.139281 | 4.445342 | down | 4.179965 | 4.241164 | -0.061198 | -0.027329 | -0.03387 | 4.515033 | 4.002717 | 37.841693 | 4.1475 | 4.245 | 4.34 | 4.25875 | 3.025 |
NVDA | 2010-04-29 | 4.0525 | 4.1675 | 3.9925 | 4.1625 | 3.818271 | 98,712,800 | 4.09375 | 4.072807 | 4.1675 | 3.9925 | 4.099 | 4.2495 | 4.2677 | 0.12792 | 4.177278 | 4.235337 | 4.241703 | 0.175 | 0.141729 | 0.142853 | 4.445342 | down | 4.177278 | 4.235337 | -0.058058 | -0.033475 | -0.024584 | 4.50534 | 3.99366 | 45.795785 | 4.13875 | 4.245 | 4.34 | 4.25125 | 2.875 |
NVDA | 2010-04-30 | 4.1125 | 4.12 | 3.925 | 3.9275 | 3.602705 | 106,804,800 | 4.02125 | 4.083278 | 4.12 | 3.925 | 4.0625 | 4.230625 | 4.2629 | 0.145889 | 4.138851 | 4.212534 | 4.229381 | 0.2375 | 0.14857 | 0.152317 | 4.445342 | down | 4.138851 | 4.212534 | -0.073683 | -0.041516 | -0.032167 | 4.522402 | 3.938848 | 36.220314 | 4.1225 | 4.22875 | 4.34 | 4.235 | 2.795 |
NVDA | 2010-05-03 | 3.9475 | 3.97 | 3.825 | 3.885 | 3.563719 | 107,897,200 | 3.906875 | 4.052264 | 4.052264 | 3.825 | 4.0095 | 4.206375 | 4.2577 | 0.161026 | 4.099797 | 4.188272 | 4.215876 | 0.145 | 0.148315 | 0.151586 | 4.352257 | down | 4.099797 | 4.188272 | -0.088475 | -0.050908 | -0.037567 | 4.528426 | 3.884324 | 34.803029 | 4.05625 | 4.17875 | 4.34 | 4.235 | 2.7275 |
NVDA | 2010-05-04 | 3.825 | 3.8325 | 3.6325 | 3.6875 | 3.382552 | 131,137,600 | 3.744375 | 3.97957 | 3.97957 | 3.6325 | 3.9405 | 4.177625 | 4.2484 | 0.197645 | 4.036367 | 4.151178 | 4.195155 | 0.2525 | 0.155756 | 0.161677 | 4.217531 | down | 4.036367 | 4.151178 | -0.114811 | -0.063689 | -0.051123 | 4.572915 | 3.782335 | 29.103782 | 3.91625 | 4.0825 | 4.341875 | 4.18625 | 2.8375 |
NVDA | 2010-05-05 | 3.6125 | 3.7175 | 3.58 | 3.625 | 3.325221 | 133,084,000 | 3.63375 | 3.861972 | 3.861972 | 3.58 | 3.8575 | 4.144375 | 4.23985 | 0.230886 | 3.973079 | 4.112202 | 4.172796 | 0.1375 | 0.154452 | 0.159259 | 4.126528 | down | 3.973079 | 4.112202 | -0.139122 | -0.078776 | -0.060347 | 4.606148 | 3.682602 | 27.565406 | 3.89 | 4.05625 | 4.341875 | 4.18625 | 2.9025 |
NVDA | 2010-05-06 | 3.6 | 3.675 | 3.26 | 3.55 | 3.256422 | 100,288,800 | 3.52125 | 3.747861 | 3.747861 | 3.26 | 3.735 | 4.110875 | 4.2281 | 0.265368 | 3.90799 | 4.070557 | 4.148373 | 0.415 | 0.173063 | 0.184833 | 4.022 | down | 3.90799 | 4.070557 | -0.162567 | -0.095534 | -0.067033 | 4.64161 | 3.58014 | 25.802836 | 3.73 | 3.89625 | 4.32875 | 4.18625 | 2.84 |
NVDA | 2010-05-07 | 3.5825 | 3.5825 | 3.365 | 3.49 | 3.201385 | 115,371,200 | 3.505 | 3.634556 | 3.634556 | 3.365 | 3.6475 | 4.073 | 4.2159 | 0.297012 | 3.843684 | 4.027553 | 4.122554 | 0.2175 | 0.176237 | 0.1881 | 4.022 | down | 3.843684 | 4.027553 | -0.183869 | -0.113201 | -0.070668 | 4.667024 | 3.478976 | 24.455625 | 3.71375 | 3.89625 | 4.319375 | 4.18625 | 2.98 |
NVDA | 2010-05-10 | 3.7 | 3.745 | 3.6 | 3.64 | 3.33898 | 97,915,600 | 3.67125 | 3.569778 | 3.745 | 3.569778 | 3.5985 | 4.03875 | 4.2077 | 0.305789 | 3.812348 | 3.998845 | 4.103631 | 0.255 | 0.181863 | 0.19479 | 4.022 | down | 3.812348 | 3.998845 | -0.186497 | -0.12786 | -0.058637 | 4.650328 | 3.427172 | 33.766122 | 3.71375 | 3.89625 | 4.319375 | 4.18625 | 2.9425 |
NVDA | 2010-05-11 | 3.605 | 3.6725 | 3.5725 | 3.6 | 3.302287 | 82,912,400 | 3.6125 | 3.620514 | 3.6725 | 3.5725 | 3.581 | 3.998 | 4.19545 | 0.307311 | 3.779679 | 3.969301 | 4.083881 | 0.1 | 0.176016 | 0.185311 | 4.022 | down | 3.779679 | 3.969301 | -0.189622 | -0.140213 | -0.04941 | 4.612621 | 3.383379 | 32.611872 | 3.71375 | 3.89625 | 4.34 | 4.18625 | 3.055 |
NVDA | 2010-05-12 | 3.625 | 3.69 | 3.6025 | 3.67 | 3.366499 | 90,123,600 | 3.646875 | 3.616507 | 3.69 | 3.6025 | 3.59 | 3.958 | 4.18465 | 0.294436 | 3.762805 | 3.947131 | 4.06765 | 0.09 | 0.169872 | 0.17578 | 4.022 | down | 3.762805 | 3.947131 | -0.184325 | -0.149035 | -0.03529 | 4.546872 | 3.369128 | 36.690467 | 3.69 | 3.89625 | 4.31375 | 4.18625 | 3.075 |
NVDA | 2010-05-13 | 3.655 | 3.8225 | 3.6275 | 3.6625 | 3.35962 | 125,200,000 | 3.691875 | 3.631691 | 3.8225 | 3.6275 | 3.6125 | 3.916 | 4.17475 | 0.271712 | 3.747374 | 3.926047 | 4.051762 | 0.195 | 0.171667 | 0.177702 | 4.022 | down | 3.747374 | 3.926047 | -0.178673 | -0.154963 | -0.02371 | 4.459423 | 3.372577 | 36.436015 | 3.615 | 3.89625 | 4.336875 | 4.18625 | 3.0025 |
NVDA | 2010-05-14 | 3.415 | 3.425 | 3.15 | 3.24 | 2.972059 | 249,306,800 | 3.3075 | 3.661783 | 3.661783 | 3.15 | 3.5625 | 3.86475 | 4.15625 | 0.297831 | 3.669316 | 3.875229 | 4.019928 | 0.5125 | 0.196012 | 0.211182 | 3.921045 | down | 3.669316 | 3.875229 | -0.205912 | -0.165153 | -0.04076 | 4.460412 | 3.269088 | 25.645993 | 3.49125 | 3.84125 | 4.336875 | 4.18625 | 2.89 |
NVDA | 2010-05-17 | 3.245 | 3.2875 | 3.145 | 3.2475 | 2.978939 | 85,606,000 | 3.23125 | 3.484641 | 3.484641 | 3.145 | 3.484 | 3.814875 | 4.13535 | 0.313891 | 3.604421 | 3.82873 | 3.989637 | 0.1425 | 0.19219 | 0.204314 | 3.829191 | down | 3.604421 | 3.82873 | -0.224309 | -0.176984 | -0.047325 | 4.442656 | 3.187094 | 26.064558 | 3.48375 | 3.83875 | 4.336875 | 4.18625 | 2.9225 |
NVDA | 2010-05-18 | 3.275 | 3.295 | 3.1225 | 3.14 | 2.88033 | 67,411,200 | 3.208125 | 3.357946 | 3.357946 | 3.1225 | 3.392 | 3.758875 | 4.11355 | 0.329802 | 3.532972 | 3.777713 | 3.956318 | 0.1725 | 0.190783 | 0.201132 | 3.812147 | down | 3.532972 | 3.777713 | -0.244741 | -0.190535 | -0.054206 | 4.418479 | 3.099271 | 23.980768 | 3.4725 | 3.8275 | 4.3425 | 4.18625 | 2.7775 |
NVDA | 2010-05-19 | 3.125 | 3.195 | 3.1025 | 3.19 | 2.926194 | 82,652,000 | 3.153125 | 3.283035 | 3.283035 | 3.1025 | 3.296 | 3.710875 | 4.0896 | 0.339596 | 3.480207 | 3.734179 | 3.926266 | 0.0925 | 0.183763 | 0.190269 | 3.719557 | down | 3.480207 | 3.734179 | -0.253972 | -0.203223 | -0.050749 | 4.390066 | 3.031684 | 26.907757 | 3.4625 | 3.8175 | 4.3475 | 4.18625 | 2.77 |
NVDA | 2010-05-20 | 3.0975 | 3.19 | 3.0025 | 3.115 | 2.857396 | 112,913,600 | 3.10125 | 3.21808 | 3.21808 | 3.0025 | 3.1865 | 3.65825 | 4.06395 | 0.346589 | 3.424021 | 3.688314 | 3.894451 | 0.1875 | 0.18403 | 0.189992 | 3.666226 | down | 3.424021 | 3.688314 | -0.264292 | -0.215437 | -0.048856 | 4.351427 | 2.965073 | 25.332158 | 3.4125 | 3.76625 | 4.373125 | 4.18625 | 2.775 |
NVDA | 2010-05-21 | 3.025 | 3.27 | 3.025 | 3.1825 | 2.919314 | 106,960,000 | 3.125625 | 3.159665 | 3.27 | 3.025 | 3.175 | 3.611875 | 4.04165 | 0.345009 | 3.386864 | 3.650846 | 3.866532 | 0.245 | 0.188385 | 0.195493 | 3.666226 | down | 3.386864 | 3.650846 | -0.263982 | -0.225146 | -0.038836 | 4.301894 | 2.921856 | 29.342258 | 3.4125 | 3.67 | 4.373125 | 4.2075 | 2.62 |
NVDA | 2010-05-24 | 3.1725 | 3.21 | 3.08 | 3.09 | 2.834463 | 66,456,400 | 3.138125 | 3.142645 | 3.21 | 3.08 | 3.1435 | 3.558875 | 4.0172 | 0.339364 | 3.341193 | 3.609302 | 3.83608 | 0.13 | 0.184214 | 0.188944 | 3.666226 | down | 3.341193 | 3.609302 | -0.268109 | -0.233738 | -0.034371 | 4.237603 | 2.880147 | 27.187431 | 3.4125 | 3.66125 | 4.364375 | 4.2425 | 2.5525 |
NVDA | 2010-05-25 | 2.9925 | 3.1875 | 2.9625 | 3.1725 | 2.910141 | 96,665,200 | 3.07875 | 3.140385 | 3.1875 | 2.9625 | 3.15 | 3.515875 | 3.99485 | 0.330564 | 3.31524 | 3.576946 | 3.810057 | 0.225 | 0.187128 | 0.192549 | 3.652648 | down | 3.31524 | 3.576946 | -0.261706 | -0.239332 | -0.022374 | 4.177003 | 2.854747 | 31.984992 | 3.3925 | 3.64125 | 4.330625 | 4.2425 | 2.595 |
NVDA | 2010-05-26 | 3.3 | 3.3625 | 3.1775 | 3.1875 | 2.9239 | 99,502,800 | 3.256875 | 3.109568 | 3.3625 | 3.109568 | 3.1495 | 3.47325 | 3.9698 | 0.31397 | 3.295588 | 3.548098 | 3.785643 | 0.19 | 0.187333 | 0.192294 | 3.652648 | down | 3.295588 | 3.548098 | -0.252511 | -0.241968 | -0.010543 | 4.10119 | 2.84531 | 32.851303 | 3.19375 | 3.625 | 4.330625 | 4.2425 | 2.5625 |
NVDA | 2010-05-27 | 3.2675 | 3.375 | 3.26 | 3.375 | 3.095895 | 71,356,000 | 3.319375 | 3.183221 | 3.375 | 3.183221 | 3.2015 | 3.433875 | 3.9468 | 0.269165 | 3.307805 | 3.535276 | 3.769539 | 0.1875 | 0.187345 | 0.191815 | 3.652648 | down | 3.307805 | 3.535276 | -0.227471 | -0.239068 | 0.011597 | 3.972204 | 2.895546 | 42.679497 | 3.16875 | 3.58125 | 4.329375 | 4.2425 | 2.535 |
NVDA | 2010-05-28 | 3.37 | 3.37 | 3.235 | 3.285 | 3.013339 | 54,511,600 | 3.315 | 3.251298 | 3.37 | 3.235 | 3.222 | 3.40175 | 3.9252 | 0.244347 | 3.304297 | 3.516737 | 3.750538 | 0.14 | 0.183963 | 0.186633 | 3.652648 | down | 3.304297 | 3.516737 | -0.212441 | -0.233743 | 0.021302 | 3.890443 | 2.913057 | 39.677525 | 3.16875 | 3.58125 | 4.291875 | 4.2625 | 2.6575 |
NVDA | 2010-06-01 | 3.24 | 3.2775 | 3.1425 | 3.145 | 2.884915 | 52,749,200 | 3.20125 | 3.283149 | 3.283149 | 3.1425 | 3.233 | 3.36475 | 3.90185 | 0.222357 | 3.279789 | 3.489201 | 3.726791 | 0.1425 | 0.181001 | 0.18222 | 3.652648 | down | 3.279789 | 3.489201 | -0.209412 | -0.228877 | 0.019465 | 3.809464 | 2.920036 | 35.495119 | 3.16875 | 3.58125 | 4.27875 | 4.2625 | 2.5775 |
NVDA | 2010-06-02 | 3.15 | 3.185 | 3.13 | 3.18 | 2.917021 | 64,908,800 | 3.16125 | 3.2422 | 3.2422 | 3.13 | 3.2345 | 3.339375 | 3.8778 | 0.212318 | 3.264437 | 3.466297 | 3.705348 | 0.055 | 0.172001 | 0.169498 | 3.652648 | down | 3.264437 | 3.466297 | -0.20186 | -0.223473 | 0.021613 | 3.764011 | 2.914739 | 37.275223 | 3.16875 | 3.565 | 4.27875 | 4.2625 | 2.5875 |
NVDA | 2010-06-03 | 3.115 | 3.1825 | 3.105 | 3.175 | 2.912435 | 58,636,000 | 3.144375 | 3.201725 | 3.201725 | 3.105 | 3.232 | 3.316875 | 3.85185 | 0.204143 | 3.250678 | 3.44472 | 3.68455 | 0.0775 | 0.165251 | 0.160298 | 3.624645 | down | 3.250678 | 3.44472 | -0.194042 | -0.217587 | 0.023545 | 3.72516 | 2.90859 | 37.117637 | 3.16875 | 3.565 | 4.275625 | 4.2625 | 2.635 |
NVDA | 2010-06-04 | 3.0825 | 3.1375 | 3.0075 | 3.025 | 2.774839 | 67,145,600 | 3.063125 | 3.17305 | 3.17305 | 3.0075 | 3.162 | 3.290625 | 3.8259 | 0.206331 | 3.215958 | 3.413629 | 3.658686 | 0.1675 | 0.165412 | 0.161018 | 3.555555 | down | 3.215958 | 3.413629 | -0.197671 | -0.213604 | 0.015933 | 3.703286 | 2.877964 | 32.657136 | 3.16875 | 3.565 | 4.19625 | 4.2625 | 2.73 |
NVDA | 2010-06-07 | 3.0375 | 3.0575 | 2.8625 | 2.875 | 2.637244 | 57,724,800 | 2.958125 | 3.118087 | 3.118087 | 2.8625 | 3.08 | 3.259875 | 3.7967 | 0.220401 | 3.163503 | 3.373731 | 3.627953 | 0.195 | 0.167525 | 0.164417 | 3.45325 | down | 3.163503 | 3.373731 | -0.210228 | -0.212929 | 0.002701 | 3.700677 | 2.819073 | 28.915065 | 3.11875 | 3.49125 | 4.191875 | 4.2625 | 2.7575 |
NVDA | 2010-06-08 | 2.8625 | 2.8625 | 2.7225 | 2.795 | 2.563859 | 96,763,600 | 2.810625 | 3.038106 | 3.038106 | 2.7225 | 3.01 | 3.217625 | 3.7659 | 0.224648 | 3.10681 | 3.330862 | 3.595288 | 0.1525 | 0.166452 | 0.163225 | 3.282175 | down | 3.10681 | 3.330862 | -0.224052 | -0.215153 | -0.008898 | 3.666921 | 2.768329 | 27.129563 | 3.04875 | 3.34625 | 4.175625 | 4.255 | 2.68 |
NVDA | 2010-06-09 | 2.81 | 2.885 | 2.7175 | 2.7275 | 2.501942 | 69,715,200 | 2.785 | 2.924366 | 2.924366 | 2.7175 | 2.9195 | 3.174 | 3.73265 | 0.231109 | 3.048455 | 3.286169 | 3.561257 | 0.1675 | 0.166527 | 0.163652 | 3.282175 | down | 3.048455 | 3.286169 | -0.237714 | -0.219666 | -0.018048 | 3.636218 | 2.711782 | 25.688216 | 3.04625 | 3.275 | 4.1175 | 4.205 | 2.5125 |
NVDA | 2010-06-10 | 2.7825 | 2.85 | 2.775 | 2.8375 | 2.602846 | 61,176,800 | 2.81125 | 2.854683 | 2.854683 | 2.775 | 2.852 | 3.132375 | 3.70125 | 0.211185 | 3.016 | 3.252934 | 3.532875 | 0.1225 | 0.163382 | 0.159537 | 3.282175 | down | 3.016 | 3.252934 | -0.236934 | -0.223119 | -0.013815 | 3.554744 | 2.710006 | 32.026063 | 3.04375 | 3.27 | 3.999375 | 4.10875 | 2.615 |
NVDA | 2010-06-11 | 2.8075 | 2.915 | 2.8 | 2.9025 | 2.662469 | 44,210,400 | 2.85625 | 2.832966 | 2.915 | 2.8 | 2.8275 | 3.094375 | 3.6723 | 0.176264 | 2.998539 | 3.226976 | 3.508154 | 0.115 | 0.159926 | 0.155083 | 3.282175 | down | 2.998539 | 3.226976 | -0.228437 | -0.224183 | -0.004254 | 3.446903 | 2.741847 | 35.52534 | 2.9975 | 3.27 | 3.973125 | 4.0825 | 2.68 |
NVDA | 2010-06-14 | 2.945 | 2.95 | 2.8325 | 2.84 | 2.605138 | 37,508,000 | 2.891875 | 2.844608 | 2.95 | 2.8325 | 2.8205 | 3.074375 | 3.643 | 0.181487 | 2.974148 | 3.198311 | 3.481952 | 0.1175 | 0.156896 | 0.151325 | 3.282175 | down | 2.974148 | 3.198311 | -0.224163 | -0.224179 | 0.000016 | 3.437348 | 2.711402 | 33.72742 | 2.95125 | 3.27 | 3.813125 | 3.9225 | 2.5925 |
NVDA | 2010-06-15 | 2.8725 | 2.995 | 2.8675 | 2.98 | 2.733561 | 52,863,200 | 2.92875 | 2.868242 | 2.995 | 2.8675 | 2.8575 | 3.061 | 3.6152 | 0.177877 | 2.975048 | 3.18214 | 3.462267 | 0.155 | 0.15676 | 0.151693 | 3.282175 | down | 2.975048 | 3.18214 | -0.207091 | -0.220761 | 0.01367 | 3.416755 | 2.705245 | 40.938042 | 2.95 | 3.27 | 3.805 | 3.9225 | 2.635 |
NVDA | 2010-06-16 | 2.96 | 2.9875 | 2.9025 | 2.9425 | 2.699162 | 36,648,000 | 2.948125 | 2.898496 | 2.9875 | 2.898496 | 2.9005 | 3.051125 | 3.5888 | 0.178741 | 2.970041 | 3.164389 | 3.441884 | 0.085 | 0.151635 | 0.145023 | 3.282175 | down | 2.970041 | 3.164389 | -0.194348 | -0.215479 | 0.021131 | 3.408607 | 2.693643 | 39.692287 | 2.9275 | 3.27 | 3.805 | 3.9225 | 2.59 |
NVDA | 2010-06-17 | 3.045 | 3.0625 | 2.94 | 3.055 | 2.802358 | 85,906,800 | 3.025625 | 2.92331 | 3.0625 | 2.92331 | 2.944 | 3.044375 | 3.5641 | 0.175744 | 2.983112 | 3.156286 | 3.426712 | 0.1225 | 0.149554 | 0.142771 | 3.282175 | down | 2.983112 | 3.156286 | -0.173174 | -0.207018 | 0.033843 | 3.395864 | 2.692886 | 45.090604 | 2.89 | 3.27 | 3.805 | 3.9225 | 2.6375 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.