Datasets:
Changahou
/
Data4Fin

Dataset card Data Studio Files
xet
 Community
2
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
2010-06-18
3.0725
3.1125
3.05
3.075
2.820704
93,283,200
3.0775
2.974468
3.1125
2.974468
2.9785
3.042375
3.5412
0.175125
2.997248
3.150265
3.41292
0.0625
0.143335
0.134744
3.282175
down
2.997248
3.150265
-0.153016
-0.196217
0.043201
3.392625
2.692125
46.01576
2.915
3.27
3.793125
3.9225
2.615
NVDA
2010-06-21
3.14
3.1475
2.975
3.0025
2.754199
57,983,600
3.06625
3.025984
3.1475
2.975
3.011
3.033375
3.5163
0.172145
2.998056
3.139319
3.396825
0.1725
0.145419
0.13852
3.282175
down
2.998056
3.139319
-0.141263
-0.185227
0.043964
3.377664
2.689086
43.175868
2.9325
3.07125
3.755625
3.9225
2.5325
NVDA
2010-06-22
3.04
3.0775
2.875
2.89
2.651003
81,816,400
2.970625
3.046117
3.0775
2.875
2.993
3.023375
3.4876
0.174475
2.981432
3.120851
3.376949
0.2025
0.149496
0.144918
3.282175
down
2.981432
3.120851
-0.139419
-0.176065
0.036646
3.372326
2.674424
39.13934
2.96125
3.04625
3.66625
3.8675
2.2825
NVDA
2010-06-23
2.9175
2.9525
2.835
2.9225
2.680815
61,406,000
2.906875
3.008371
3.008371
2.835
2.989
3.010875
3.45775
0.172169
2.972366
3.106158
3.359128
0.1175
0.14721
0.142176
3.282175
down
2.972366
3.106158
-0.133793
-0.167611
0.033818
3.355214
2.666536
40.859494
2.97375
3.04625
3.66125
3.865
2.2975
NVDA
2010-06-24
2.905
2.92
2.7675
2.7775
2.547807
72,502,800
2.8425
2.957623
2.957623
2.7675
2.9335
2.990375
3.4239
0.174426
2.942386
3.081813
3.336319
0.155
0.147767
0.143458
3.274125
down
2.942386
3.081813
-0.139427
-0.161974
0.022547
3.339228
2.641522
35.974195
2.9575
3.04625
3.65
3.85375
2.295
NVDA
2010-06-25
2.7975
2.8
2.725
2.77
2.540926
50,722,000
2.773125
2.900061
2.900061
2.725
2.8725
2.960125
3.38925
0.155664
2.915865
3.058716
3.31411
0.075
0.142569
0.136612
3.172337
down
2.915865
3.058716
-0.142851
-0.158149
0.015299
3.271453
2.648797
35.736191
2.93625
3.04625
3.64
3.84375
2.235
NVDA
2010-06-28
2.79
2.815
2.725
2.775
2.545514
37,200,800
2.77625
2.836593
2.836593
2.725
2.827
2.934625
3.35945
0.140697
2.894194
3.0377
3.292969
0.09
0.138814
0.131951
3.165854
down
2.894194
3.0377
-0.143506
-0.155221
0.011714
3.216019
2.653231
36.039996
2.93625
3.04625
3.589375
3.79375
2.33
NVDA
2010-06-29
2.715
2.7175
2.6025
2.62
2.403332
66,080,800
2.66375
2.806422
2.806422
2.6025
2.773
2.908375
3.32695
0.148158
2.85201
3.006759
3.266578
0.1725
0.14122
0.136006
3.068018
down
2.85201
3.006759
-0.154749
-0.155126
0.000377
3.204691
2.612059
31.127333
2.875
2.98875
3.54125
3.79375
2.36
NVDA
2010-06-30
2.625
2.6525
2.5525
2.5525
2.341413
62,307,200
2.595625
2.735086
2.735086
2.5525
2.699
2.877
3.2928
0.153939
2.805932
2.97311
3.238575
0.1
0.138276
0.132405
2.999716
down
2.805932
2.97311
-0.167179
-0.157537
-0.009642
3.184877
2.569123
29.257
2.85
2.96375
3.536875
3.79375
2.3875
NVDA
2010-07-01
2.56
2.6125
2.4825
2.595
2.380399
73,700,800
2.5625
2.665355
2.665355
2.4825
2.6625
2.848
3.2617
0.14941
2.773481
2.945102
3.213337
0.13
0.137685
0.132165
2.943995
down
2.773481
2.945102
-0.171622
-0.160354
-0.011268
3.14682
2.54918
32.026408
2.815
2.92875
3.516875
3.77375
2.41
NVDA
2010-07-02
2.605
2.61
2.475
2.5625
2.350586
73,709,600
2.563125
2.613928
2.613928
2.475
2.621
2.824875
3.2296
0.15621
2.741022
2.916761
3.187814
0.135
0.137493
0.132448
2.939845
down
2.741022
2.916761
-0.175739
-0.163431
-0.012308
3.137295
2.512455
31.026154
2.77625
2.925
3.409375
3.77375
2.31
NVDA
2010-07-06
2.5525
2.635
2.5125
2.535
2.325361
71,202,000
2.55875
2.588526
2.635
2.5125
2.573
2.807875
3.1981
0.168486
2.709326
2.888483
3.162213
0.1225
0.136422
0.131454
2.939845
down
2.709326
2.888483
-0.179156
-0.166576
-0.01258
3.144848
2.470902
30.167582
2.71375
2.9225
3.375
3.77375
2.22
NVDA
2010-07-07
2.545
2.6725
2.54
2.6575
2.437731
60,841,200
2.60375
2.573638
2.6725
2.54
2.5805
2.801
3.16825
0.171812
2.701353
2.871373
3.14242
0.1375
0.136499
0.132058
2.939845
down
2.701353
2.871373
-0.17002
-0.167265
-0.002755
3.144624
2.457376
38.35147
2.6975
2.87625
3.375
3.77375
2.24
NVDA
2010-07-08
2.675
2.6775
2.545
2.5775
2.364347
78,327,200
2.61875
2.588694
2.6775
2.545
2.5855
2.7935
3.13915
0.178339
2.682299
2.849605
3.120267
0.1325
0.136214
0.132102
2.939845
down
2.682299
2.849605
-0.167306
-0.167273
-0.000033
3.150178
2.436822
35.431175
2.645
2.83
3.375
3.7475
2.3475
NVDA
2010-07-09
2.59
2.605
2.555
2.5875
2.373519
57,151,600
2.584375
2.603722
2.605
2.555
2.584
2.781
3.1101
0.183772
2.667714
2.830189
3.099374
0.05
0.130055
0.123892
2.939845
down
2.667714
2.830189
-0.162475
-0.166313
0.003838
3.148543
2.413457
36.086314
2.645
2.82875
3.366875
3.7475
2.2875
NVDA
2010-07-12
2.5875
2.6675
2.585
2.635
2.417093
56,539,600
2.61875
2.594049
2.6675
2.585
2.5985
2.767625
3.07955
0.184197
2.662681
2.815731
3.081163
0.0825
0.126659
0.119753
2.939845
down
2.662681
2.815731
-0.15305
-0.163661
0.010611
3.136019
2.399231
39.239917
2.59625
2.81125
3.366875
3.7475
2.3175
NVDA
2010-07-13
2.6775
2.7475
2.6625
2.73
2.504235
72,331,600
2.704375
2.606399
2.7475
2.606399
2.6375
2.762125
3.0556
0.183564
2.673038
2.80938
3.067392
0.1125
0.125647
0.119028
2.939845
down
2.673038
2.80938
-0.136342
-0.158197
0.021855
3.129252
2.394998
45.076833
2.61125
2.81125
3.366875
3.7475
2.33
NVDA
2010-07-14
2.85
2.87
2.7175
2.7575
2.529461
135,566,400
2.79875
2.655387
2.87
2.655387
2.6575
2.751
3.03305
0.176261
2.686032
2.805537
3.055239
0.1525
0.127565
0.122375
2.939845
down
2.686032
2.805537
-0.119505
-0.150459
0.030953
3.103522
2.398478
46.673813
2.6725
2.81125
3.305
3.6975
2.47
NVDA
2010-07-15
2.76
2.7625
2.6475
2.68
2.45837
95,308,800
2.7125
2.727069
2.7625
2.6475
2.678
2.737875
3.0129
0.170944
2.685104
2.796238
3.040524
0.115
0.126668
0.121637
2.939845
down
2.685104
2.796238
-0.111134
-0.142594
0.03146
3.079763
2.395987
42.889008
2.6725
2.81125
3.1975
3.6275
2.4925
NVDA
2010-07-16
2.68
2.6875
2.5025
2.5125
2.304722
128,860,400
2.595625
2.719784
2.719784
2.5025
2.663
2.71075
2.99065
0.16071
2.65855
2.775221
3.019817
0.185
0.130834
0.127974
2.939845
down
2.65855
2.775221
-0.116671
-0.137409
0.020738
3.03217
2.38933
36.079331
2.68625
2.81125
3.160625
3.625
2.455
NVDA
2010-07-19
2.5475
2.625
2.53
2.615
2.398745
79,844,000
2.579375
2.657705
2.657705
2.53
2.659
2.68775
2.97195
0.137005
2.65185
2.763353
3.003942
0.1125
0.129525
0.126426
2.939845
down
2.65185
2.763353
-0.111503
-0.132228
0.020725
2.96176
2.41374
42.134092
2.68625
2.81125
3.156875
3.625
2.43
NVDA
2010-07-20
2.5475
2.695
2.525
2.68
2.45837
116,098,800
2.611875
2.61854
2.695
2.525
2.649
2.671625
2.95575
0.115264
2.656181
2.757178
2.991238
0.17
0.132416
0.130784
2.939845
down
2.656181
2.757178
-0.100998
-0.125982
0.024984
2.902152
2.441098
45.649939
2.68625
2.81125
3.13375
3.625
2.48
NVDA
2010-07-21
2.705
2.7075
2.5675
2.5925
2.378106
62,494,000
2.643125
2.615207
2.7075
2.5675
2.616
2.65675
2.9348
0.104271
2.646384
2.74498
2.975602
0.14
0.132958
0.131705
2.939845
down
2.646384
2.74498
-0.098596
-0.120505
0.021908
2.865292
2.448208
41.954507
2.68625
2.81125
3.110625
3.625
2.45
NVDA
2010-07-22
2.62
2.6625
2.605
2.635
2.417093
46,261,200
2.630625
2.629166
2.6625
2.605
2.607
2.642375
2.9155
0.083443
2.644632
2.736833
2.962245
0.07
0.128461
0.125535
2.939845
down
2.644632
2.736833
-0.092201
-0.114844
0.022643
2.809262
2.475488
44.31253
2.68625
2.81125
3.11
3.625
2.53
NVDA
2010-07-23
2.6325
2.635
2.565
2.59
2.375812
81,760,400
2.605625
2.629896
2.635
2.565
2.6225
2.633
2.8939
0.077805
2.636227
2.725957
2.947647
0.07
0.124285
0.119981
2.939845
down
2.636227
2.725957
-0.089729
-0.109821
0.020092
2.788611
2.477389
42.350756
2.68625
2.81125
3.09875
3.625
2.41
NVDA
2010-07-26
2.5825
2.6475
2.5425
2.6375
2.419385
68,354,800
2.6025
2.61776
2.6475
2.5425
2.627
2.626375
2.8734
0.070857
2.636423
2.719404
2.935484
0.105
0.122907
0.118483
2.939845
down
2.636423
2.719404
-0.082981
-0.104453
0.021472
2.768089
2.484661
45.112974
2.68625
2.81125
3.08
3.625
2.3325
NVDA
2010-07-27
2.645
2.65
2.5825
2.615
2.398745
68,347,200
2.623125
2.61013
2.65
2.5825
2.614
2.618375
2.8609
0.061624
2.633127
2.711671
2.922916
0.0675
0.11895
0.113385
2.939845
down
2.633127
2.711671
-0.078543
-0.099271
0.020728
2.741624
2.495126
44.036628
2.6325
2.81125
3.0925
3.625
2.35
NVDA
2010-07-28
2.5725
2.6175
2.525
2.5325
2.323068
132,080,800
2.561875
2.616628
2.6175
2.525
2.602
2.614
2.8466
0.06454
2.617646
2.698399
2.907606
0.0925
0.11706
0.111296
2.905139
down
2.617646
2.698399
-0.080753
-0.095567
0.014815
2.74308
2.48492
40.245057
2.605
2.77625
3.001875
3.625
2.3925
NVDA
2010-07-29
2.35
2.4
2.2675
2.2825
2.093742
266,447,600
2.325
2.589251
2.589251
2.2675
2.5315
2.6005
2.82945
0.097767
2.566085
2.667591
2.883092
0.265
0.127628
0.126667
2.71375
down
2.566085
2.667591
-0.101506
-0.096755
-0.004751
2.796033
2.404967
31.417391
2.4875
2.61
3.00375
3.625
2.475
NVDA
2010-07-30
2.265
2.3375
2.23
2.2975
2.107502
98,428,800
2.2825
2.457126
2.457126
2.23
2.473
2.585625
2.8116
0.118978
2.524764
2.640177
2.860127
0.1075
0.12619
0.12475
2.658
down
2.524764
2.640177
-0.115413
-0.100487
-0.014926
2.823582
2.347668
32.375845
2.46875
2.575
3.01
3.625
2.4975
NVDA
2010-08-02
2.3375
2.3475
2.285
2.295
2.105208
91,702,000
2.31625
2.369813
2.369813
2.285
2.4045
2.57225
2.7952
0.135591
2.489416
2.614609
2.837966
0.0625
0.121641
0.118525
2.658
down
2.489416
2.614609
-0.125193
-0.105428
-0.019765
2.843431
2.301069
32.294837
2.46875
2.55
3.001875
3.625
2.58
NVDA
2010-08-03
2.2775
2.28
2.2175
2.235
2.05017
95,544,400
2.2525
2.343031
2.343031
2.2175
2.3285
2.55725
2.77625
0.155116
2.450275
2.586489
2.81432
0.0775
0.118488
0.114423
2.592018
down
2.450275
2.586489
-0.136214
-0.111585
-0.024629
2.867483
2.247017
30.333209
2.44
2.54375
2.99125
3.625
2.545
NVDA
2010-08-04
2.255
2.3375
2.245
2.33
2.137314
85,549,600
2.291875
2.297766
2.3375
2.245
2.288
2.540875
2.76105
0.161146
2.431771
2.56749
2.795327
0.1025
0.117346
0.11323
2.592018
down
2.431771
2.56749
-0.135719
-0.116412
-0.019307
2.863166
2.218584
36.871527
2.43375
2.54375
2.99125
3.62375
2.5175
NVDA
2010-08-05
2.3375
2.365
2.295
2.36
2.164833
80,050,400
2.339375
2.29482
2.365
2.29482
2.3035
2.53
2.7448
0.165815
2.420729
2.552121
2.778255
0.07
0.113964
0.108907
2.592018
down
2.420729
2.552121
-0.131391
-0.119408
-0.011983
2.861631
2.198369
38.824081
2.43375
2.54375
2.931875
3.47
2.66
NVDA
2010-08-06
2.35
2.4125
2.33
2.3875
2.190059
73,990,400
2.37
2.317098
2.4125
2.317098
2.3215
2.52
2.7288
0.168179
2.415617
2.539926
2.762932
0.0825
0.111716
0.106267
2.592018
down
2.415617
2.539926
-0.124309
-0.120388
-0.003921
2.856358
2.183642
40.636641
2.43375
2.54375
2.906875
3.43625
2.635
NVDA
2010-08-09
2.4125
2.415
2.3525
2.41
2.210698
46,645,600
2.3975
2.343549
2.415
2.343549
2.3445
2.50875
2.7095
0.167606
2.414753
2.530302
2.749091
0.0625
0.108201
0.10189
2.592018
down
2.414753
2.530302
-0.115549
-0.11942
0.003871
2.843962
2.173538
42.146974
2.4175
2.54375
2.871875
3.40125
2.64
NVDA
2010-08-10
2.37
2.375
2.3
2.31
2.118968
77,256,000
2.33875
2.370524
2.375
2.3
2.3595
2.48775
2.69
0.164712
2.398637
2.513984
2.731872
0.11
0.10833
0.102701
2.592018
down
2.398637
2.513984
-0.115346
-0.118606
0.003259
2.817175
2.158325
37.5717
2.31625
2.54375
2.850625
3.38125
2.6425
NVDA
2010-08-11
2.2625
2.2625
2.2125
2.22
2.036411
79,614,800
2.239375
2.354637
2.354637
2.2125
2.3375
2.460875
2.6715
0.162214
2.371155
2.492207
2.711798
0.0975
0.107556
0.102181
2.544042
down
2.371155
2.492207
-0.121052
-0.119095
-0.001958
2.785303
2.136447
33.994923
2.31375
2.54125
2.818125
3.3375
2.6375
NVDA
2010-08-12
2.18
2.29
2.1625
2.24
2.054757
134,358,400
2.218125
2.297006
2.297006
2.1625
2.3135
2.438875
2.6527
0.160762
2.350977
2.473525
2.693297
0.1275
0.108981
0.104713
2.540388
down
2.350977
2.473525
-0.122548
-0.119786
-0.002763
2.760399
2.117351
35.465193
2.28875
2.51625
2.786875
3.3375
2.6775
NVDA
2010-08-13
2.3125
2.38
2.3075
2.3475
2.153367
179,739,200
2.336875
2.257566
2.38
2.257566
2.3055
2.430625
2.63615
0.161018
2.350442
2.46419
2.679736
0.14
0.111196
0.108241
2.540388
down
2.350442
2.46419
-0.113748
-0.118578
0.00483
2.752662
2.108588
42.835859
2.28875
2.51625
2.7375
3.3375
2.8225
NVDA
2010-08-16
2.315
2.3625
2.2575
2.2875
2.098329
81,400,800
2.305625
2.29722
2.3625
2.2575
2.281
2.41425
2.6214
0.157904
2.340759
2.451102
2.664354
0.105
0.110754
0.107917
2.540388
down
2.340759
2.451102
-0.110343
-0.116931
0.006588
2.730058
2.098442
40.084089
2.28875
2.51625
2.736875
3.32125
2.8475
NVDA
2010-08-17
2.31
2.36
2.2875
2.3175
2.125847
48,122,400
2.31875
2.301423
2.36
2.2875
2.2825
2.396125
2.61025
0.146162
2.33718
2.441205
2.650752
0.0725
0.108021
0.104376
2.540388
down
2.33718
2.441205
-0.104025
-0.11435
0.010325
2.68845
2.1038
42.087329
2.28875
2.51625
2.70375
3.32125
2.905
NVDA
2010-08-18
2.31
2.35
2.295
2.33
2.137314
35,292,000
2.32125
2.310086
2.35
2.295
2.3045
2.383
2.60095
0.139222
2.336076
2.432968
2.638173
0.055
0.104234
0.099438
2.540388
down
2.336076
2.432968
-0.096892
-0.110858
0.013966
2.661443
2.104557
42.943323
2.28875
2.51625
2.71125
3.32125
3.065
NVDA
2010-08-19
2.355
2.4775
2.3425
2.47
2.265737
161,510,000
2.41125
2.315668
2.4775
2.315668
2.3505
2.37475
2.5958
0.127934
2.356679
2.435711
2.631578
0.1475
0.107324
0.104244
2.540388
down
2.356679
2.435711
-0.079032
-0.104493
0.025461
2.630617
2.118883
51.576253
2.32
2.4625
2.741875
3.2975
3
NVDA
2010-08-20
2.4525
2.5525
2.45
2.4925
2.286376
130,530,800
2.486875
2.363459
2.5525
2.363459
2.3795
2.369875
2.5889
0.120968
2.377575
2.439918
2.626124
0.1025
0.10698
0.10407
2.540388
down
2.377575
2.439918
-0.062343
-0.096063
0.03372
2.611811
2.127939
52.811981
2.3575
2.435
2.741875
3.2225
2.9925
NVDA
2010-08-23
2.5
2.5625
2.4475
2.455
2.251977
74,862,000
2.49125
2.425167
2.5625
2.425167
2.413
2.36075
2.57995
0.105628
2.389486
2.441035
2.619414
0.115
0.107553
0.105163
2.540388
down
2.389486
2.441035
-0.051548
-0.08716
0.035612
2.572006
2.149494
50.498957
2.3625
2.435
2.74875
3.15375
2.97
NVDA
2010-08-24
2.375
2.455
2.37
2.43
2.229044
64,133,200
2.4075
2.458209
2.458209
2.37
2.4355
2.3515
2.57175
0.08898
2.395719
2.440217
2.611986
0.085
0.105942
0.103147
2.540388
down
2.395719
2.440217
-0.044498
-0.078628
0.03413
2.529459
2.173541
48.959464
2.3625
2.435
2.74875
3.14875
2.92
NVDA
2010-08-25
2.4025
2.5
2.39
2.48
2.274909
75,753,200
2.443125
2.432854
2.5
2.39
2.4655
2.348875
2.56175
0.083994
2.408686
2.443164
2.60681
0.11
0.106232
0.103832
2.540388
down
2.408686
2.443164
-0.034479
-0.069798
0.035319
2.516862
2.180888
52.104358
2.41
2.435
2.74875
3.14875
2.8375
NVDA
2010-08-26
2.5125
2.54
2.45
2.45
2.247391
65,759,600
2.488125
2.43799
2.54
2.43799
2.4615
2.35725
2.5519
0.085366
2.415042
2.443671
2.60066
0.09
0.105072
0.102449
2.540388
down
2.415042
2.443671
-0.028629
-0.061564
0.032935
2.527983
2.186517
50.109346
2.41
2.4125
2.74875
3.14875
2.81
NVDA
2010-08-27
2.465
2.55
2.4025
2.53
2.320775
106,041,600
2.486875
2.463057
2.55
2.4025
2.469
2.368875
2.5414
0.092347
2.432728
2.450065
2.597889
0.1475
0.108103
0.106954
2.540388
down
2.432728
2.450065
-0.017338
-0.052719
0.035381
2.553569
2.184181
55.051744
2.425
2.40625
2.74875
3.14875
2.83
NVDA
2010-08-30
2.5
2.52
2.41
2.41
2.210698
60,280,400
2.46
2.474966
2.52
2.41
2.46
2.374625
2.5281
0.091076
2.429231
2.447098
2.590521
0.12
0.108953
0.108258
2.540388
down
2.429231
2.447098
-0.017867
-0.045748
0.027882
2.556778
2.192472
47.457278
2.42875
2.40625
2.74875
3.14875
2.695
NVDA
2010-08-31
2.375
2.45
2.325
2.3325
2.139607
93,148,800
2.370625
2.467483
2.467483
2.325
2.4405
2.3795
2.5147
0.085658
2.414349
2.438609
2.580403
0.125
0.110099
0.109933
2.540388
down
2.414349
2.438609
-0.02426
-0.041451
0.017191
2.550815
2.208185
43.302531
2.44375
2.40625
2.74875
3.14875
2.675
NVDA
2010-09-01
2.3675
2.3975
2.3375
2.35
2.15566
85,144,000
2.363125
2.419054
2.419054
2.3375
2.4145
2.3805
2.5039
0.085165
2.404449
2.432045
2.571367
0.065
0.106878
0.105439
2.540388
down
2.404449
2.432045
-0.027596
-0.03868
0.011084
2.550829
2.210171
44.484422
2.44375
2.39
2.721875
3.14875
2.715
NVDA
2010-09-02
2.3575
2.4
2.335
2.3925
2.194646
59,629,200
2.37125
2.39109
2.4
2.335
2.403
2.382125
2.4933
0.085063
2.402611
2.429116
2.564353
0.065
0.103886
0.101395
2.540388
down
2.402611
2.429116
-0.026505
-0.036245
0.00974
2.552251
2.211999
47.354607
2.44375
2.3625
2.690625
2.95
2.7025
NVDA
2010-09-03
2.45
2.4825
2.42
2.475
2.270323
56,648,400
2.456875
2.38117
2.4825
2.38117
2.392
2.3865
2.48725
0.087567
2.413748
2.432515
2.560849
0.09
0.102894
0.100256
2.540388
down
2.413748
2.432515
-0.018767
-0.032749
0.013982
2.561635
2.211365
52.489532
2.4375
2.3625
2.54875
2.82125
2.755
NVDA
2010-09-07
2.4675
2.555
2.4625
2.4975
2.290962
89,982,000
2.495625
2.419022
2.555
2.419022
2.4095
2.390875
2.4818
0.090925
2.426633
2.437329
2.558365
0.0925
0.102152
0.09948
2.540388
down
2.426633
2.437329
-0.010696
-0.028338
0.017643
2.572724
2.209026
53.812684
2.44
2.3625
2.521875
2.8025
2.835
NVDA
2010-09-08
2.5025
2.5975
2.475
2.58
2.36664
122,415,600
2.53875
2.457324
2.5975
2.457324
2.459
2.404375
2.4779
0.09805
2.450228
2.447897
2.559213
0.1225
0.103605
0.101782
2.230903
up
2.450228
2.447897
0.002331
-0.022205
0.024536
2.600474
2.208276
58.388702
2.46125
2.38
2.509375
2.8025
2.79
NVDA
2010-09-09
2.6125
2.615
2.5125
2.545
2.334534
69,774,800
2.57125
2.498037
2.615
2.498037
2.498
2.420625
2.4764
0.092668
2.464808
2.45509
2.558656
0.1025
0.103526
0.101854
2.258188
up
2.464808
2.45509
0.009718
-0.01582
0.025538
2.605962
2.235288
55.860183
2.47
2.38875
2.491875
2.79625
2.8225
NVDA
2010-09-10
2.5625
2.57
2.495
2.5175
2.309308
60,929,200
2.53625
2.534643
2.57
2.495
2.523
2.4345
2.4757
0.084626
2.472915
2.459713
2.557042
0.075
0.101489
0.099169
2.258188
up
2.472915
2.459713
0.013202
-0.010016
0.023218
2.603752
2.265248
53.88567
2.47
2.38875
2.48875
2.79625
2.84
NVDA
2010-09-13
2.5625
2.6925
2.5625
2.66
2.440024
101,579,200
2.619375
2.535447
2.6925
2.535447
2.56
2.450125
2.477
0.095826
2.501697
2.474549
2.561079
0.175
0.10674
0.106752
2.307245
up
2.501697
2.474549
0.027148
-0.002583
0.029731
2.641776
2.258474
61.483233
2.50875
2.4275
2.48875
2.79625
2.8225
NVDA
2010-09-14
2.6375
2.67
2.6125
2.635
2.417093
69,853,600
2.63875
2.577411
2.67
2.577411
2.5875
2.4675
2.47845
0.09629
2.522205
2.486434
2.563978
0.0575
0.103222
0.101827
2.33577
up
2.522205
2.486434
0.035771
0.005088
0.030683
2.660079
2.274921
59.627171
2.51375
2.4275
2.48875
2.79625
2.8225
NVDA
2010-09-15
2.61
2.6425
2.575
2.64
2.421677
55,557,200
2.616875
2.60808
2.6425
2.575
2.5995
2.483625
2.48055
0.09685
2.540327
2.497809
2.566959
0.0675
0.100671
0.098394
2.33577
up
2.540327
2.497809
0.042518
0.012574
0.029944
2.677325
2.289925
59.887982
2.51375
2.4275
2.480625
2.79625
2.7725
NVDA
2010-09-16
2.605
2.665
2.605
2.6425
2.423971
36,528,000
2.629375
2.612478
2.665
2.605
2.619
2.49925
2.48025
0.095965
2.556046
2.508527
2.569922
0.06
0.097766
0.094555
2.351336
up
2.556046
2.508527
0.047519
0.019563
0.027956
2.69118
2.30732
60.027027
2.55625
2.4275
2.43
2.79625
2.95
NVDA
2010-09-17
2.6675
2.67
2.63
2.6375
2.419385
41,688,400
2.65125
2.620926
2.67
2.620926
2.643
2.507625
2.48145
0.100481
2.568578
2.518081
2.572572
0.04
0.09364
0.089099
2.382703
up
2.568578
2.518081
0.050497
0.02575
0.024747
2.708586
2.306664
59.582177
2.5775
2.4275
2.4275
2.79125
2.9775
NVDA
2010-09-20
2.6375
2.6875
2.6125
2.6775
2.456076
44,316,800
2.65375
2.636088
2.6875
2.6125
2.6465
2.516875
2.48325
0.107299
2.585335
2.529889
2.576687
0.075
0.092308
0.087689
2.386932
up
2.585335
2.529889
0.055445
0.031689
0.023756
2.731473
2.302277
62.007865
2.58375
2.475
2.4025
2.72
2.9675
NVDA
2010-09-21
2.6625
2.8675
2.6625
2.8225
2.589085
177,962,400
2.75375
2.644919
2.8675
2.644919
2.684
2.53525
2.487
0.125985
2.621822
2.551564
2.586326
0.205
0.100358
0.09942
2.466739
up
2.621822
2.551564
0.070258
0.039403
0.030855
2.787221
2.283279
69.219455
2.68125
2.5625
2.4025
2.67375
3.01
NVDA
2010-09-22
2.8125
2.8725
2.795
2.8475
2.612018
99,999,600
2.831875
2.699335
2.8725
2.699335
2.7255
2.556125
2.48935
0.141287
2.656542
2.573485
2.596569
0.0775
0.098725
0.097228
2.542065
up
2.656542
2.573485
0.083056
0.048133
0.034923
2.8387
2.27355
70.267373
2.68375
2.58
2.4025
2.6725
3.0125
NVDA
2010-09-23
2.88
2.995
2.855
2.905
2.664763
124,087,200
2.90875
2.765605
2.995
2.765605
2.778
2.577375
2.4923
0.159962
2.694766
2.598042
2.608664
0.1475
0.102209
0.102255
2.618234
up
2.694766
2.598042
0.096724
0.057851
0.038872
2.897299
2.257451
72.579634
2.77875
2.645
2.4025
2.655
3.005
NVDA
2010-09-24
2.97
3.075
2.9475
3.065
2.811532
108,697,600
3.014375
2.837177
3.075
2.837177
2.8635
2.608125
2.5
0.190403
2.751725
2.632632
2.626559
0.17
0.107051
0.10903
2.68416
up
2.751725
2.632632
0.119093
0.0701
0.048994
2.988931
2.227319
77.762077
2.825
2.7
2.4025
2.655
3.01
NVDA
2010-09-27
3.0875
3.09
2.96
3
2.751906
99,950,400
3.034375
2.925776
3.09
2.925776
2.928
2.631625
2.50975
0.208406
2.789921
2.659844
2.641204
0.13
0.10869
0.111127
2.691619
up
2.789921
2.659844
0.130077
0.082095
0.047982
3.048437
2.214813
71.823203
2.8325
2.7075
2.39125
2.655
3.0725
NVDA
2010-09-28
3.0025
3.035
2.94
2.9925
2.745027
72,319,200
2.9925
2.980076
3.035
2.94
2.962
2.66075
2.5173
0.216355
2.821087
2.684485
2.65498
0.095
0.107712
0.109514
2.691619
up
2.821087
2.684485
0.136602
0.092997
0.043605
3.093459
2.228041
71.148004
2.8475
2.7075
2.39625
2.655
3.095
NVDA
2010-09-29
2.965
3.0575
2.9375
2.97
2.724388
97,490,400
2.9825
2.986288
3.0575
2.9375
2.9865
2.692625
2.5231
0.212373
2.843997
2.705634
2.667334
0.12
0.10859
0.110563
2.691619
up
2.843997
2.705634
0.138362
0.10207
0.036293
3.117371
2.267879
69.050796
2.85125
2.7075
2.39875
2.655
3.1
NVDA
2010-09-30
3.0075
3.0425
2.895
2.92
2.678523
78,763,200
2.96625
2.984394
3.0425
2.895
2.9895
2.721125
2.52965
0.201965
2.85569
2.721513
2.677243
0.1475
0.111369
0.114256
2.691619
up
2.85569
2.721513
0.134176
0.108491
0.025685
3.125055
2.317195
64.500752
2.85125
2.7075
2.39875
2.655
3.1525
NVDA
2010-10-01
2.9625
2.9675
2.815
2.8375
2.602846
99,912,000
2.895625
2.975322
2.975322
2.815
2.944
2.743375
2.5337
0.187876
2.852891
2.730105
2.683527
0.1525
0.114307
0.118081
2.691619
up
2.852891
2.730105
0.122786
0.11135
0.011436
3.119128
2.367622
57.740037
2.87625
2.7075
2.4225
2.655
3.165
NVDA
2010-10-04
2.81
2.8575
2.7525
2.81
2.577619
74,950,000
2.8075
2.935473
2.935473
2.7525
2.906
2.760125
2.5381
0.177328
2.846293
2.736023
2.688487
0.105
0.113643
0.116773
2.691619
up
2.846293
2.736023
0.110269
0.111134
-0.000865
3.11478
2.40547
55.646274
2.92125
2.7075
2.41125
2.655
3.1475
NVDA
2010-10-05
2.87
2.875
2.8225
2.83
2.595964
75,358,800
2.849375
2.871487
2.875
2.8225
2.8735
2.77675
2.54195
0.166676
2.843786
2.742984
2.694036
0.065
0.110168
0.111595
2.691619
up
2.843786
2.742984
0.100802
0.109067
-0.008266
3.110103
2.443397
56.871172
2.92125
2.7075
2.415625
2.655
3.185
NVDA
2010-10-06
2.83
2.8425
2.6675
2.695
2.472129
105,760,400
2.75875
2.860431
2.860431
2.6675
2.8185
2.7825
2.54355
0.161433
2.820896
2.73943
2.694074
0.175
0.114799
0.117936
2.691619
up
2.820896
2.73943
0.081466
0.103547
-0.022081
3.105365
2.459635
47.362991
2.87875
2.7075
2.4175
2.655
3.1525
NVDA
2010-10-07
2.7075
2.71
2.595
2.675
2.453783
76,148,800
2.671875
2.80959
2.80959
2.595
2.7695
2.789
2.5464
0.153804
2.79845
2.734657
2.693326
0.115
0.114813
0.117642
3.005427
down
2.79845
2.734657
0.063793
0.095596
-0.031803
3.096607
2.481393
46.13246
2.8425
2.7125
2.425
2.655
3.315
NVDA
2010-10-08
2.665
2.7375
2.6275
2.715
2.490476
70,693,200
2.68625
2.740733
2.740733
2.6275
2.745
2.798875
2.55505
0.141285
2.785612
2.733201
2.694176
0.11
0.114469
0.116878
3.005427
down
2.785612
2.733201
0.052411
0.086959
-0.034549
3.081445
2.516305
48.987081
2.82625
2.7125
2.416875
2.655
3.275
NVDA
2010-10-11
2.7275
2.75
2.69
2.7025
2.479009
44,268,000
2.7175
2.713491
2.75
2.69
2.7235
2.801
2.56315
0.139393
2.772825
2.730927
2.694503
0.06
0.110579
0.11119
3.005427
down
2.772825
2.730927
0.041898
0.077947
-0.036049
3.079787
2.522213
48.128739
2.82625
2.755
2.403125
2.62
3.1775
NVDA
2010-10-12
2.68
2.7675
2.6575
2.755
2.527168
60,520,800
2.715
2.715496
2.7675
2.6575
2.7085
2.807
2.57235
0.134364
2.770083
2.73271
2.696875
0.11
0.110537
0.111071
3.005427
down
2.770083
2.73271
0.037373
0.069832
-0.032459
3.075728
2.538272
51.937789
2.81875
2.77625
2.4
2.5575
3.23
NVDA
2010-10-13
2.8
2.875
2.77
2.835
2.600552
96,873,200
2.82
2.715248
2.875
2.715248
2.7365
2.81675
2.58435
0.128558
2.78007
2.740287
2.702292
0.12
0.111213
0.111964
3.005427
down
2.78007
2.740287
0.039783
0.063822
-0.024039
3.073865
2.559635
57.106654
2.78125
2.7825
2.40125
2.54125
3.33
NVDA
2010-10-14
2.8375
2.8425
2.7775
2.79
2.559273
59,917,200
2.811875
2.767624
2.8425
2.767624
2.7595
2.824125
2.59355
0.122104
2.781598
2.74397
2.705731
0.065
0.107912
0.107268
3.005427
down
2.781598
2.74397
0.037628
0.058583
-0.020955
3.068333
2.579917
53.613839
2.735
2.7925
2.420625
2.51625
3.4375
NVDA
2010-10-15
2.835
2.8675
2.79
2.8225
2.589085
63,994,000
2.82875
2.789749
2.8675
2.789749
2.781
2.833375
2.6028
0.113958
2.787891
2.749787
2.71031
0.0775
0.10574
0.104291
3.005427
down
2.787891
2.749787
0.038104
0.054488
-0.016384
3.06129
2.60546
55.72028
2.735
2.7925
2.429375
2.51625
3.44
NVDA
2010-10-18
2.825
2.8525
2.775
2.84
2.605138
44,815,600
2.823125
2.80925
2.8525
2.775
2.8085
2.8415
2.61185
0.107891
2.795907
2.756469
2.715396
0.0775
0.103723
0.101612
3.005427
down
2.795907
2.756469
0.039438
0.051478
-0.01204
3.057281
2.625719
56.85638
2.735
2.82625
2.429375
2.51625
3.36
NVDA
2010-10-19
2.7775
2.8425
2.755
2.8225
2.589085
86,613,600
2.799375
2.816187
2.8425
2.755
2.822
2.8415
2.6201
0.107891
2.799999
2.76136
2.719596
0.0875
0.102564
0.100201
3.005427
down
2.799999
2.76136
0.038638
0.04891
-0.010272
3.057281
2.625719
55.327623
2.735
2.8325
2.468125
2.51625
3.4425
NVDA
2010-10-20
2.825
2.9
2.775
2.8225
2.589085
76,353,200
2.830625
2.807781
2.9
2.775
2.8195
2.84025
2.63035
0.107962
2.80346
2.765889
2.723632
0.125
0.104167
0.102681
3.005427
down
2.80346
2.765889
0.037571
0.046642
-0.009071
3.056175
2.624325
55.327623
2.76375
2.8325
2.470625
2.51625
3.4
NVDA
2010-10-21
2.825
2.83
2.73
2.7725
2.543221
101,442,800
2.789375
2.819203
2.83
2.73
2.816
2.833625
2.6414
0.107845
2.798697
2.766379
2.725548
0.1
0.103869
0.102413
3.005427
down
2.798697
2.766379
0.032318
0.043777
-0.011459
3.049315
2.617935
50.801396
2.77875
2.8425
2.470625
2.51625
3.4375
NVDA
2010-10-22
2.79
2.9725
2.76
2.95
2.706042
132,267,600
2.868125
2.804289
2.9725
2.76
2.8415
2.827875
2.6556
0.097422
2.821975
2.779981
2.73435
0.2125
0.111628
0.113421
3.005427
down
2.821975
2.779981
0.041994
0.043421
-0.001427
3.022718
2.633032
62.522695
2.815
2.8425
2.491875
2.51625
3.4025
NVDA
2010-10-25
2.9725
3
2.945
2.9775
2.731267
67,313,600
2.97375
2.836207
3
2.836207
2.869
2.82675
2.6682
0.095439
2.845902
2.794612
2.743886
0.055
0.107584
0.107579
3.005427
down
2.845902
2.794612
0.05129
0.044994
0.006295
3.017628
2.635872
63.95548
2.865
2.8425
2.5025
2.51625
3.5525
NVDA
2010-10-26
2.9425
3.0125
2.9175
2.9675
2.722094
67,524,800
2.96
2.904979
3.0125
2.904979
2.898
2.8255
2.6818
0.093294
2.864609
2.807418
2.752655
0.095
0.106685
0.106321
3.005427
down
2.864609
2.807418
0.057191
0.047434
0.009757
3.012087
2.638913
63.012096
2.87125
2.8425
2.529375
2.51625
3.595
NVDA
2010-10-27
2.94
3.02
2.9325
3.01
2.761079
49,679,600
2.975625
2.932489
3.02
2.932489
2.9355
2.8275
2.69565
0.096913
2.886977
2.822424
2.762747
0.0875
0.105314
0.104439
2.662933
up
2.886977
2.822424
0.064553
0.050858
0.013695
3.021326
2.633674
65.351317
2.875
2.8425
2.621875
2.51625
3.6975
NVDA
2010-10-28
3.05
3.06
2.985
3.0125
2.763373
70,444,800
3.026875
2.954057
3.06
2.954057
2.9835
2.832125
2.7093
0.10354
2.906288
2.836504
2.772541
0.075
0.103149
0.101495
2.718014
up
2.906288
2.836504
0.069784
0.054643
0.015141
3.039205
2.625045
65.489577
2.895
2.8425
2.631875
2.5175
3.6275
NVDA
2010-10-29
3.0075
3.0375
2.975
3.005
2.756492
55,466,400
3.00625
2.990466
3.0375
2.975
2.9945
2.8405
2.72
0.110536
2.921475
2.848985
2.781657
0.0625
0.100246
0.097596
2.718014
up
2.921475
2.848985
0.072489
0.058212
0.014277
3.061572
2.619428
64.656038
2.895
2.8425
2.711875
2.57875
3.745
NVDA
2010-11-01
3.025
3.0725
2.985
3.01
2.761079
47,392,000
3.023125
2.998358
3.0725
2.985
3.001
2.8505
2.73035
0.116516
2.935094
2.860912
2.790612
0.0875
0.099335
0.096586
2.738992
up
2.935094
2.860912
0.074182
0.061406
0.012776
3.083533
2.617467
64.976084
2.90125
2.8425
2.7625
2.61875
3.7775
NVDA
2010-11-02
3.0225
3.1225
3.005
3.0725
2.818411
58,103,600
3.055625
3.010742
3.1225
3.005
3.022
2.862625
2.7427
0.126464
2.956233
2.876585
2.801666
0.1175
0.100633
0.098678
2.767717
up
2.956233
2.876585
0.079648
0.065054
0.014593
3.115552
2.609698
68.78151
2.92625
2.85875
2.77
2.62625
3.715
NVDA
2010-11-03
3.0925
3.115
3.0125
3.095
2.839051
67,174,800
3.07875
3.033183
3.115
3.0125
3.039
2.882625
2.756
0.130135
2.977582
2.892764
2.813169
0.1025
0.100766
0.09906
2.767717
up
2.977582
2.892764
0.084818
0.069007
0.015811
3.142895
2.622355
70.043391
2.94125
2.85875
2.7775
2.62625
3.7375
NVDA
2010-11-04
3.125
3.1575
3.095
3.1
2.843637
70,001,600
3.119375
3.055967
3.1575
3.055967
3.0565
2.903875
2.7684
0.129143
2.996416
2.908115
2.824418
0.0625
0.098033
0.095404
2.840039
up
2.996416
2.908115
0.088301
0.072866
0.015435
3.162161
2.645589
70.330397
3.0375
2.87625
2.779375
2.62625
3.6425
NVDA
2010-11-05
3.1225
3.18
3.1075
3.1525
2.891795
73,511,600
3.140625
3.087671
3.18
3.087671
3.086
2.92575
2.78245
0.132477
3.020429
2.926218
2.837284
0.08
0.096745
0.093863
2.86216
up
3.020429
2.926218
0.094211
0.077135
0.017076
3.190703
2.660797
73.230491
3.04875
2.8875
2.779375
2.62625
3.6475
NVDA
2010-11-08
3.15
3.1925
3.125
3.165
2.903262
60,515,600
3.158125
3.114148
3.1925
3.114148
3.117
2.948875
2.79515
0.13182
3.04267
2.943905
2.850135
0.0675
0.094656
0.091227
2.885069
up
3.04267
2.943905
0.098765
0.081461
0.017304
3.212516
2.685234
73.885015
3.0625
2.89375
2.791875
2.62625
3.5675