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 | 2010-11-09 | 3.165 | 3.19 | 3.13 | 3.1475 | 2.887208 | 63,396,400 | 3.158125 | 3.136136 | 3.19 | 3.13 | 3.132 | 2.9685 | 2.8099 | 0.13065 | 3.058798 | 2.958986 | 2.861797 | 0.06 | 0.09218 | 0.088104 | 2.895687 | up | 3.058798 | 2.958986 | 0.099812 | 0.085131 | 0.014681 | 3.229799 | 2.707201 | 71.258181 | 3.08375 | 2.89375 | 2.814375 | 2.62625 | 3.5725 |
NVDA | 2010-11-10 | 3.17 | 3.185 | 3.125 | 3.185 | 2.921607 | 52,101,600 | 3.16625 | 3.147131 | 3.185 | 3.125 | 3.15 | 2.986 | 2.82695 | 0.135188 | 3.078214 | 2.975728 | 2.874471 | 0.06 | 0.089882 | 0.085294 | 2.899118 | up | 3.078214 | 2.975728 | 0.102486 | 0.088602 | 0.013884 | 3.256377 | 2.715623 | 73.437511 | 3.08375 | 2.89375 | 2.814375 | 2.62625 | 3.5925 |
NVDA | 2010-11-11 | 3.11 | 3.205 | 3.0675 | 3.1525 | 2.891795 | 108,998,000 | 3.13375 | 3.15669 | 3.205 | 3.0675 | 3.1605 | 3.004125 | 2.843 | 0.131785 | 3.089642 | 2.988822 | 2.885374 | 0.1375 | 0.093283 | 0.090515 | 2.899118 | up | 3.089642 | 2.988822 | 0.10082 | 0.091046 | 0.009774 | 3.267695 | 2.740555 | 68.583872 | 3.095 | 2.9 | 2.793125 | 2.62625 | 3.5775 |
NVDA | 2010-11-12 | 3.2725 | 3.42 | 3.2575 | 3.315 | 3.040857 | 214,256,000 | 3.31625 | 3.14522 | 3.42 | 3.14522 | 3.193 | 3.02875 | 2.86145 | 0.141701 | 3.124313 | 3.012984 | 2.902222 | 0.2675 | 0.105727 | 0.108213 | 3.014111 | up | 3.124313 | 3.012984 | 0.111329 | 0.095102 | 0.016227 | 3.312153 | 2.745347 | 76.829722 | 3.2125 | 3.02375 | 2.7775 | 2.62625 | 3.7175 |
NVDA | 2010-11-15 | 3.33 | 3.3775 | 3.2675 | 3.275 | 3.004164 | 73,354,800 | 3.3125 | 3.230735 | 3.3775 | 3.230735 | 3.215 | 3.0505 | 2.87745 | 0.144561 | 3.147495 | 3.032392 | 2.916841 | 0.11 | 0.106032 | 0.108392 | 3.014111 | up | 3.147495 | 3.032392 | 0.115103 | 0.099102 | 0.016001 | 3.339621 | 2.761379 | 71.831785 | 3.21625 | 3.03875 | 2.769375 | 2.62625 | 3.7575 |
NVDA | 2010-11-16 | 3.22 | 3.265 | 3.1725 | 3.1775 | 2.914728 | 73,935,600 | 3.20875 | 3.271618 | 3.271618 | 3.1725 | 3.221 | 3.06825 | 2.89105 | 0.136671 | 3.152111 | 3.043141 | 2.927063 | 0.1025 | 0.10578 | 0.107803 | 3.014111 | up | 3.152111 | 3.043141 | 0.108971 | 0.101076 | 0.007894 | 3.341592 | 2.794908 | 61.354738 | 3.24375 | 3.03875 | 2.790625 | 2.62625 | 3.73 |
NVDA | 2010-11-17 | 3.175 | 3.2675 | 3.145 | 3.23 | 2.962886 | 55,176,400 | 3.204375 | 3.240184 | 3.2675 | 3.145 | 3.23 | 3.088625 | 2.90405 | 0.12822 | 3.164094 | 3.056982 | 2.938943 | 0.1225 | 0.106974 | 0.109272 | 3.014111 | up | 3.164094 | 3.056982 | 0.107112 | 0.102283 | 0.004829 | 3.345066 | 2.832184 | 64.368415 | 3.24375 | 3.075 | 2.7975 | 2.62625 | 3.75 |
NVDA | 2010-11-18 | 3.2725 | 3.3625 | 3.2725 | 3.33 | 3.054617 | 99,312,000 | 3.309375 | 3.222279 | 3.3625 | 3.222279 | 3.2655 | 3.1165 | 2.91975 | 0.115884 | 3.189618 | 3.077206 | 2.954279 | 0.1325 | 0.108798 | 0.111595 | 3.014111 | up | 3.189618 | 3.077206 | 0.112412 | 0.104309 | 0.008103 | 3.348269 | 2.884731 | 69.282199 | 3.24375 | 3.075 | 2.781875 | 2.62625 | 3.735 |
NVDA | 2010-11-19 | 3.3225 | 3.45 | 3.3175 | 3.4375 | 3.153226 | 71,648,400 | 3.381875 | 3.265827 | 3.45 | 3.265827 | 3.29 | 3.140875 | 2.93815 | 0.129491 | 3.227754 | 3.103894 | 2.973228 | 0.1325 | 0.110491 | 0.113686 | 3.042693 | up | 3.227754 | 3.103894 | 0.12386 | 0.108219 | 0.01564 | 3.399857 | 2.881893 | 73.511187 | 3.25875 | 3.09 | 2.76375 | 2.62625 | 3.735 |
NVDA | 2010-11-22 | 3.415 | 3.46 | 3.385 | 3.44 | 3.15552 | 46,266,800 | 3.425 | 3.323851 | 3.46 | 3.323851 | 3.323 | 3.164 | 2.95375 | 0.139676 | 3.260407 | 3.128791 | 2.991533 | 0.075 | 0.107956 | 0.109817 | 3.093049 | up | 3.260407 | 3.128791 | 0.131616 | 0.112899 | 0.018718 | 3.443353 | 2.884647 | 73.602206 | 3.26375 | 3.095 | 2.76375 | 2.62625 | 3.7475 |
NVDA | 2010-11-23 | 3.4 | 3.435 | 3.335 | 3.36 | 3.082136 | 45,783,200 | 3.3825 | 3.374426 | 3.435 | 3.335 | 3.3595 | 3.183625 | 2.96825 | 0.13818 | 3.275729 | 3.145918 | 3.005983 | 0.105 | 0.107744 | 0.109335 | 3.093049 | up | 3.275729 | 3.145918 | 0.129812 | 0.116281 | 0.01353 | 3.459985 | 2.907265 | 65.809456 | 3.26375 | 3.095 | 2.780625 | 2.62625 | 3.85 |
NVDA | 2010-11-24 | 3.395 | 3.455 | 3.3925 | 3.4425 | 3.157813 | 39,778,400 | 3.42125 | 3.378463 | 3.455 | 3.378463 | 3.402 | 3.20525 | 2.9843 | 0.143325 | 3.301386 | 3.167887 | 3.023101 | 0.095 | 0.106834 | 0.107902 | 3.100045 | up | 3.301386 | 3.167887 | 0.1335 | 0.119725 | 0.013775 | 3.4919 | 2.9186 | 69.406737 | 3.3025 | 3.095 | 2.78375 | 2.62625 | 3.955 |
NVDA | 2010-11-26 | 3.44 | 3.46 | 3.4 | 3.4 | 3.118827 | 14,310,400 | 3.425 | 3.399856 | 3.46 | 3.399856 | 3.416 | 3.224625 | 2.99945 | 0.142083 | 3.316558 | 3.18508 | 3.037881 | 0.06 | 0.103489 | 0.103112 | 3.120665 | up | 3.316558 | 3.18508 | 0.131477 | 0.122075 | 0.009402 | 3.508792 | 2.940458 | 65.578911 | 3.3025 | 3.095 | 2.798125 | 2.62625 | 3.9425 |
NVDA | 2010-11-29 | 3.385 | 3.45 | 3.37 | 3.4375 | 3.153226 | 46,819,200 | 3.410625 | 3.412428 | 3.45 | 3.37 | 3.416 | 3.24625 | 3.01545 | 0.139792 | 3.335164 | 3.203778 | 3.053553 | 0.08 | 0.101811 | 0.1008 | 3.120665 | up | 3.335164 | 3.203778 | 0.131386 | 0.123937 | 0.007449 | 3.525834 | 2.966666 | 67.292944 | 3.3025 | 3.11 | 2.810625 | 2.62625 | 4.245 |
NVDA | 2010-11-30 | 3.385 | 3.42 | 3.34 | 3.4025 | 3.121121 | 72,093,600 | 3.386875 | 3.411527 | 3.42 | 3.34 | 3.4085 | 3.265875 | 3.02995 | 0.132226 | 3.345523 | 3.218498 | 3.067237 | 0.0975 | 0.101503 | 0.10047 | 3.120665 | up | 3.345523 | 3.218498 | 0.127025 | 0.124555 | 0.00247 | 3.530327 | 3.001423 | 64.085383 | 3.3025 | 3.18875 | 2.82875 | 2.62625 | 4.8325 |
NVDA | 2010-12-01 | 3.47 | 3.575 | 3.465 | 3.5525 | 3.258716 | 62,653,600 | 3.515625 | 3.399201 | 3.575 | 3.399201 | 3.447 | 3.289875 | 3.04455 | 0.138684 | 3.377366 | 3.243239 | 3.086267 | 0.1725 | 0.106574 | 0.107673 | 3.19698 | up | 3.377366 | 3.243239 | 0.134127 | 0.126469 | 0.007658 | 3.567243 | 3.012507 | 70.561674 | 3.42375 | 3.24625 | 2.85375 | 2.62625 | 4.9675 |
NVDA | 2010-12-02 | 3.5525 | 3.6175 | 3.55 | 3.595 | 3.297701 | 52,931,600 | 3.57875 | 3.457413 | 3.6175 | 3.457413 | 3.4775 | 3.314875 | 3.0595 | 0.146549 | 3.410848 | 3.269295 | 3.106217 | 0.0675 | 0.103783 | 0.103656 | 3.272782 | up | 3.410848 | 3.269295 | 0.141553 | 0.129486 | 0.012067 | 3.607973 | 3.021777 | 72.096959 | 3.4675 | 3.275 | 2.856875 | 2.67375 | 5.1575 |
NVDA | 2010-12-03 | 3.5775 | 3.6975 | 3.57 | 3.6975 | 3.391725 | 60,604,400 | 3.635625 | 3.518081 | 3.6975 | 3.518081 | 3.537 | 3.34475 | 3.07535 | 0.160662 | 3.454948 | 3.301014 | 3.129405 | 0.1275 | 0.105477 | 0.10604 | 3.315629 | up | 3.454948 | 3.301014 | 0.153934 | 0.134376 | 0.019558 | 3.666075 | 3.023425 | 75.425678 | 3.51625 | 3.33625 | 2.85875 | 2.67375 | 5.0775 |
NVDA | 2010-12-06 | 3.71 | 3.7175 | 3.6125 | 3.6275 | 3.327514 | 43,842,400 | 3.666875 | 3.576853 | 3.7175 | 3.576853 | 3.575 | 3.3685 | 3.0866 | 0.165774 | 3.481495 | 3.325198 | 3.148938 | 0.105 | 0.105443 | 0.105936 | 3.347191 | up | 3.481495 | 3.325198 | 0.156296 | 0.13876 | 0.017537 | 3.700049 | 3.036951 | 69.341812 | 3.52625 | 3.34625 | 2.86875 | 2.68875 | 5.8375 |
NVDA | 2010-12-07 | 3.7125 | 3.8325 | 3.705 | 3.745 | 3.435296 | 102,681,200 | 3.74875 | 3.621864 | 3.8325 | 3.621864 | 3.6435 | 3.3975 | 3.1015 | 0.178541 | 3.522034 | 3.356295 | 3.172313 | 0.205 | 0.112554 | 0.115843 | 3.421222 | up | 3.522034 | 3.356295 | 0.165739 | 0.144156 | 0.021584 | 3.754582 | 3.040418 | 73.2432 | 3.58625 | 3.40875 | 2.86875 | 2.6925 | 5.8475 |
NVDA | 2010-12-08 | 3.74 | 3.8175 | 3.7125 | 3.7775 | 3.465108 | 61,325,200 | 3.761875 | 3.685307 | 3.8175 | 3.685307 | 3.6885 | 3.429 | 3.1172 | 0.187465 | 3.561337 | 3.387495 | 3.196046 | 0.105 | 0.112015 | 0.114758 | 3.421222 | up | 3.561337 | 3.387495 | 0.173841 | 0.150093 | 0.023748 | 3.803929 | 3.054071 | 74.22039 | 3.58625 | 3.41875 | 2.871875 | 2.7075 | 5.8975 |
NVDA | 2010-12-09 | 3.6875 | 3.74 | 3.635 | 3.715 | 3.407777 | 94,240,800 | 3.694375 | 3.723591 | 3.74 | 3.635 | 3.7125 | 3.4555 | 3.1321 | 0.188614 | 3.584977 | 3.411755 | 3.216397 | 0.1425 | 0.114192 | 0.117533 | 3.421222 | up | 3.584977 | 3.411755 | 0.173222 | 0.154719 | 0.018504 | 3.832729 | 3.078271 | 69.001425 | 3.58625 | 3.4225 | 2.8925 | 2.72375 | 5.76 |
NVDA | 2010-12-10 | 3.715 | 3.7725 | 3.705 | 3.7375 | 3.428417 | 45,190,000 | 3.7325 | 3.708983 | 3.7725 | 3.705 | 3.7205 | 3.48475 | 3.14845 | 0.184467 | 3.608442 | 3.435884 | 3.236832 | 0.0675 | 0.110857 | 0.112529 | 3.421222 | up | 3.608442 | 3.435884 | 0.172558 | 0.158287 | 0.014271 | 3.853685 | 3.115815 | 69.824064 | 3.58625 | 3.45 | 2.9 | 2.72375 | 5.6025 |
NVDA | 2010-12-13 | 3.7525 | 3.76 | 3.6325 | 3.6425 | 3.341274 | 60,910,800 | 3.696875 | 3.720742 | 3.76 | 3.6325 | 3.7235 | 3.501125 | 3.16455 | 0.183137 | 3.613682 | 3.451189 | 3.252741 | 0.1275 | 0.112046 | 0.114026 | 3.421222 | up | 3.613682 | 3.451189 | 0.162493 | 0.159128 | 0.003365 | 3.867399 | 3.134851 | 62.305738 | 3.64875 | 3.45 | 2.956875 | 2.74125 | 5.6075 |
NVDA | 2010-12-14 | 3.7125 | 3.78 | 3.6425 | 3.6475 | 3.34586 | 75,516,000 | 3.695625 | 3.708808 | 3.78 | 3.6425 | 3.704 | 3.51975 | 3.1813 | 0.177793 | 3.618885 | 3.465731 | 3.268222 | 0.1375 | 0.113864 | 0.116374 | 3.421222 | up | 3.618885 | 3.465731 | 0.153154 | 0.157933 | -0.004779 | 3.875337 | 3.164163 | 62.534393 | 3.69125 | 3.45 | 2.968125 | 2.7525 | 5.555 |
NVDA | 2010-12-15 | 3.655 | 3.7 | 3.5625 | 3.5675 | 3.272476 | 62,417,600 | 3.62125 | 3.702217 | 3.702217 | 3.5625 | 3.662 | 3.53925 | 3.19605 | 0.158635 | 3.610979 | 3.473269 | 3.279958 | 0.1375 | 0.115552 | 0.118486 | 3.421222 | up | 3.610979 | 3.473269 | 0.13771 | 0.153889 | -0.016178 | 3.856521 | 3.221979 | 56.616683 | 3.6975 | 3.45 | 2.978125 | 2.75875 | 6.1825 |
NVDA | 2010-12-16 | 3.605 | 3.625 | 3.5625 | 3.5725 | 3.277062 | 63,187,200 | 3.59125 | 3.661733 | 3.661733 | 3.5625 | 3.6335 | 3.556375 | 3.2136 | 0.141001 | 3.605059 | 3.480619 | 3.29143 | 0.0625 | 0.111763 | 0.112888 | 3.421222 | up | 3.605059 | 3.480619 | 0.12444 | 0.147999 | -0.023559 | 3.838377 | 3.274373 | 56.89126 | 3.6975 | 3.45 | 2.98875 | 2.75875 | 5.9925 |
NVDA | 2010-12-17 | 3.575 | 3.6125 | 3.5325 | 3.5925 | 3.295408 | 59,315,600 | 3.578125 | 3.626492 | 3.626492 | 3.5325 | 3.6045 | 3.5695 | 3.23195 | 0.130658 | 3.603127 | 3.488907 | 3.303237 | 0.08 | 0.109494 | 0.109599 | 3.421222 | up | 3.603127 | 3.488907 | 0.11422 | 0.141243 | -0.027023 | 3.830815 | 3.308185 | 58.035376 | 3.6825 | 3.45 | 2.98875 | 2.75875 | 6.135 |
NVDA | 2010-12-20 | 3.605 | 3.6225 | 3.575 | 3.5775 | 3.281648 | 34,408,800 | 3.595 | 3.602308 | 3.6225 | 3.575 | 3.5915 | 3.5765 | 3.2492 | 0.12691 | 3.599185 | 3.495469 | 3.313992 | 0.0475 | 0.105066 | 0.103389 | 3.421222 | up | 3.599185 | 3.495469 | 0.103715 | 0.133738 | -0.030022 | 3.83032 | 3.32268 | 56.817418 | 3.675 | 3.48875 | 2.9975 | 2.765 | 6.1175 |
NVDA | 2010-12-21 | 3.6125 | 3.7175 | 3.61 | 3.7175 | 3.410071 | 46,695,200 | 3.664375 | 3.598654 | 3.7175 | 3.598654 | 3.6055 | 3.590375 | 3.2695 | 0.12637 | 3.617387 | 3.511916 | 3.329816 | 0.14 | 0.107561 | 0.10705 | 3.421222 | up | 3.617387 | 3.511916 | 0.105471 | 0.128084 | -0.022613 | 3.843114 | 3.337636 | 64.339646 | 3.65625 | 3.48875 | 3.118125 | 2.8775 | 5.94 |
NVDA | 2010-12-22 | 3.71 | 3.7625 | 3.675 | 3.7575 | 3.446763 | 47,798,800 | 3.72625 | 3.631515 | 3.7625 | 3.631515 | 3.6435 | 3.61025 | 3.28955 | 0.11929 | 3.638943 | 3.530107 | 3.346588 | 0.0875 | 0.106128 | 0.105095 | 3.421222 | up | 3.638943 | 3.530107 | 0.108835 | 0.124234 | -0.015399 | 3.848831 | 3.371669 | 66.153761 | 3.65625 | 3.48875 | 3.1275 | 2.8775 | 5.98 |
NVDA | 2010-12-23 | 3.7575 | 3.7575 | 3.715 | 3.73 | 3.421537 | 27,378,400 | 3.74 | 3.678882 | 3.7575 | 3.678882 | 3.675 | 3.624625 | 3.30745 | 0.115266 | 3.652952 | 3.544914 | 3.361624 | 0.0425 | 0.101583 | 0.098836 | 3.439743 | up | 3.652952 | 3.544914 | 0.108037 | 0.120995 | -0.012958 | 3.855158 | 3.394092 | 63.75253 | 3.65625 | 3.48875 | 3.14125 | 2.92 | 6.1175 |
NVDA | 2010-12-27 | 3.72 | 3.7775 | 3.6525 | 3.75 | 3.439883 | 25,550,000 | 3.725 | 3.709441 | 3.7775 | 3.6525 | 3.7065 | 3.642125 | 3.32665 | 0.105526 | 3.667882 | 3.560106 | 3.376854 | 0.125 | 0.103256 | 0.101452 | 3.439743 | up | 3.667882 | 3.560106 | 0.107776 | 0.118351 | -0.010575 | 3.853177 | 3.431073 | 64.754523 | 3.65625 | 3.5525 | 3.159375 | 2.94125 | 6.395 |
NVDA | 2010-12-28 | 3.75 | 3.775 | 3.7125 | 3.735 | 3.426124 | 19,426,000 | 3.743125 | 3.717221 | 3.775 | 3.7125 | 3.738 | 3.657 | 3.3449 | 0.095671 | 3.678208 | 3.573061 | 3.390899 | 0.0625 | 0.100345 | 0.097557 | 3.451079 | up | 3.678208 | 3.573061 | 0.105147 | 0.11571 | -0.010563 | 3.848343 | 3.465657 | 63.340315 | 3.655 | 3.575 | 3.159375 | 2.9475 | 6.275 |
NVDA | 2010-12-29 | 3.7325 | 3.7625 | 3.7 | 3.735 | 3.426124 | 17,766,000 | 3.7325 | 3.730173 | 3.7625 | 3.7 | 3.7415 | 3.673625 | 3.3628 | 0.075982 | 3.686945 | 3.585056 | 3.404393 | 0.0625 | 0.097642 | 0.094051 | 3.451079 | up | 3.686945 | 3.585056 | 0.101889 | 0.112946 | -0.011057 | 3.82559 | 3.52166 | 63.340315 | 3.655 | 3.58375 | 3.174375 | 2.9725 | 6.4175 |
NVDA | 2010-12-30 | 3.73 | 3.77 | 3.7175 | 3.7475 | 3.43759 | 17,448,800 | 3.74125 | 3.731336 | 3.77 | 3.7175 | 3.7395 | 3.683375 | 3.3813 | 0.07203 | 3.696261 | 3.597089 | 3.417849 | 0.0525 | 0.094417 | 0.089896 | 3.474062 | up | 3.696261 | 3.597089 | 0.099172 | 0.110191 | -0.011019 | 3.827435 | 3.539315 | 64.098105 | 3.655 | 3.58375 | 3.179375 | 2.9775 | 6.15 |
NVDA | 2010-12-31 | 3.75 | 3.855 | 3.745 | 3.85 | 3.531613 | 39,125,200 | 3.8 | 3.736293 | 3.855 | 3.736293 | 3.7635 | 3.696125 | 3.40185 | 0.077894 | 3.719913 | 3.615823 | 3.434796 | 0.11 | 0.09553 | 0.091906 | 3.524281 | up | 3.719913 | 3.615823 | 0.10409 | 0.108971 | -0.004881 | 3.851912 | 3.540338 | 69.640022 | 3.715 | 3.5975 | 3.179375 | 3.01125 | 5.9675 |
NVDA | 2011-01-03 | 3.88 | 3.9925 | 3.875 | 3.955 | 3.62793 | 81,744,800 | 3.925625 | 3.768147 | 3.9925 | 3.768147 | 3.8045 | 3.709 | 3.4255 | 0.097057 | 3.756081 | 3.640948 | 3.455196 | 0.1425 | 0.098885 | 0.096966 | 3.642853 | up | 3.756081 | 3.640948 | 0.115133 | 0.110203 | 0.00493 | 3.903113 | 3.514887 | 74.057762 | 3.80125 | 3.66625 | 3.19875 | 3.0175 | 5.8225 |
NVDA | 2011-01-04 | 3.9625 | 3.98 | 3.855 | 3.9425 | 3.616464 | 65,138,400 | 3.935 | 3.846886 | 3.98 | 3.846886 | 3.846 | 3.72475 | 3.44535 | 0.108069 | 3.78476 | 3.663285 | 3.474306 | 0.125 | 0.100751 | 0.099769 | 3.642853 | up | 3.78476 | 3.663285 | 0.121476 | 0.112458 | 0.009018 | 3.940888 | 3.508612 | 72.701488 | 3.8225 | 3.66625 | 3.19875 | 3.0175 | 5.705 |
NVDA | 2011-01-05 | 4.015 | 4.25 | 3.975 | 4.245 | 3.893947 | 142,821,600 | 4.12125 | 3.890943 | 4.25 | 3.890943 | 3.948 | 3.74975 | 3.4707 | 0.158886 | 3.855567 | 3.706375 | 3.504529 | 0.3075 | 0.115518 | 0.120542 | 3.750873 | up | 3.855567 | 3.706375 | 0.149192 | 0.119805 | 0.029387 | 4.067521 | 3.431979 | 81.521149 | 3.95125 | 3.795 | 3.20625 | 3.0275 | 5.8675 |
NVDA | 2011-01-06 | 4.355 | 4.835 | 4.3425 | 4.8325 | 4.432863 | 349,331,200 | 4.59125 | 4.006096 | 4.835 | 4.006096 | 4.165 | 3.8025 | 3.508 | 0.289789 | 4.005864 | 3.789792 | 3.556606 | 0.59 | 0.14941 | 0.167488 | 4.086286 | up | 4.005864 | 3.789792 | 0.216072 | 0.139058 | 0.077014 | 4.382078 | 3.222922 | 88.972726 | 4.24375 | 4.15 | 3.245625 | 3.0275 | 5.7775 |
NVDA | 2011-01-07 | 4.7775 | 4.9825 | 4.67 | 4.9675 | 4.556699 | 257,998,400 | 4.849375 | 4.298673 | 4.9825 | 4.298673 | 4.3885 | 3.865125 | 3.54715 | 0.388432 | 4.153808 | 3.877029 | 3.611936 | 0.3125 | 0.161059 | 0.181989 | 4.280282 | up | 4.153808 | 3.877029 | 0.276779 | 0.166602 | 0.110177 | 4.641989 | 3.088261 | 89.973285 | 4.34125 | 4.2575 | 3.335 | 3.085 | 5.6375 |
NVDA | 2011-01-10 | 4.8775 | 5.1675 | 4.84 | 5.1575 | 4.730985 | 175,034,800 | 5.010625 | 4.574024 | 5.1675 | 4.574024 | 4.629 | 3.936125 | 3.59005 | 0.48231 | 4.308222 | 3.971879 | 3.672546 | 0.3275 | 0.172948 | 0.19654 | 4.414129 | up | 4.308222 | 3.971879 | 0.336343 | 0.200551 | 0.135793 | 4.900744 | 2.971506 | 91.185492 | 4.43375 | 4.35 | 3.37125 | 3.10625 | 5.845 |
NVDA | 2011-01-11 | 5.2275 | 5.2775 | 4.9675 | 5.0775 | 4.657601 | 271,108,800 | 5.1375 | 4.792325 | 5.2775 | 4.792325 | 4.856 | 4.007875 | 3.6315 | 0.539658 | 4.426573 | 4.053777 | 3.727642 | 0.31 | 0.182737 | 0.207886 | 4.498841 | up | 4.426573 | 4.053777 | 0.372796 | 0.235 | 0.137796 | 5.087192 | 2.928558 | 86.446492 | 4.4975 | 4.405 | 3.42625 | 3.14625 | 6.42 |
NVDA | 2011-01-12 | 5.08 | 5.8425 | 5.0625 | 5.8375 | 5.354752 | 343,189,600 | 5.455625 | 4.964912 | 5.8425 | 4.964912 | 5.1745 | 4.117375 | 3.68805 | 0.669298 | 4.643638 | 4.185904 | 3.810382 | 0.78 | 0.225399 | 0.265098 | 4.657207 | up | 4.643638 | 4.185904 | 0.457734 | 0.279546 | 0.178188 | 5.455972 | 2.778778 | 91.151348 | 4.79375 | 4.6875 | 3.43625 | 3.15625 | 6.4075 |
NVDA | 2011-01-13 | 5.775 | 5.96 | 5.595 | 5.8475 | 5.363924 | 269,519,200 | 5.794375 | 5.210269 | 5.96 | 5.210269 | 5.3775 | 4.231375 | 3.74355 | 0.758887 | 4.828848 | 4.308986 | 3.890269 | 0.365 | 0.23537 | 0.275088 | 4.952236 | up | 4.828848 | 4.308986 | 0.519862 | 0.32761 | 0.192253 | 5.74915 | 2.7136 | 91.194661 | 4.9075 | 4.74625 | 3.4975 | 3.21375 | 5.8025 |
NVDA | 2011-01-14 | 5.7475 | 5.995 | 5.7125 | 5.8975 | 5.40979 | 159,535,200 | 5.838125 | 5.502322 | 5.995 | 5.502322 | 5.5635 | 4.347625 | 3.7996 | 0.827611 | 4.993256 | 4.426653 | 3.968984 | 0.2825 | 0.238737 | 0.275829 | 5.026263 | up | 4.993256 | 4.426653 | 0.566603 | 0.375408 | 0.191194 | 6.002848 | 2.692402 | 91.42078 | 4.925 | 4.76375 | 3.5025 | 3.21375 | 5.5275 |
NVDA | 2011-01-18 | 5.8175 | 5.8575 | 5.6175 | 5.76 | 5.283659 | 181,334,800 | 5.763125 | 5.670223 | 5.8575 | 5.6175 | 5.684 | 4.456 | 3.8528 | 0.864613 | 5.111217 | 4.52542 | 4.03922 | 0.28 | 0.241684 | 0.276246 | 5.026263 | up | 5.111217 | 4.52542 | 0.585797 | 0.417486 | 0.168311 | 6.185226 | 2.726774 | 84.959474 | 4.985 | 4.76375 | 3.504375 | 3.21375 | 5.6625 |
NVDA | 2011-01-19 | 5.7625 | 5.9 | 5.59 | 5.6025 | 5.139184 | 119,789,600 | 5.71375 | 5.716674 | 5.9 | 5.59 | 5.789 | 4.55725 | 3.9018 | 0.87483 | 5.186799 | 4.605203 | 4.100525 | 0.31 | 0.246564 | 0.279622 | 5.026263 | up | 5.186799 | 4.605203 | 0.581595 | 0.450308 | 0.131287 | 6.30691 | 2.80759 | 78.146345 | 5.16875 | 4.76375 | 3.518125 | 3.21375 | 5.78 |
NVDA | 2011-01-20 | 5.5475 | 5.64 | 5.4475 | 5.6075 | 5.143772 | 111,140,800 | 5.560625 | 5.715212 | 5.715212 | 5.4475 | 5.743 | 4.65175 | 3.95065 | 0.8814 | 5.251522 | 4.679448 | 4.159622 | 0.1925 | 0.242702 | 0.270909 | 5.026263 | up | 5.251522 | 4.679448 | 0.572074 | 0.474661 | 0.097413 | 6.414551 | 2.888949 | 78.206095 | 5.3325 | 4.76375 | 3.549375 | 3.21375 | 5.665 |
NVDA | 2011-01-21 | 5.6675 | 5.7475 | 5.545 | 5.555 | 5.095613 | 73,924,400 | 5.62875 | 5.637919 | 5.7475 | 5.545 | 5.6845 | 4.741625 | 3.9988 | 0.877049 | 5.298211 | 4.744303 | 4.214342 | 0.2025 | 0.239831 | 0.264068 | 5.026263 | up | 5.298211 | 4.744303 | 0.553907 | 0.49051 | 0.063397 | 6.495723 | 2.987527 | 75.860728 | 5.4175 | 4.76375 | 3.570625 | 3.21375 | 5.4125 |
NVDA | 2011-01-24 | 5.81 | 6.2625 | 5.745 | 6.1825 | 5.671221 | 205,690,000 | 6 | 5.633334 | 6.2625 | 5.633334 | 5.7415 | 4.86425 | 4.05875 | 0.89933 | 5.434255 | 4.850836 | 4.291525 | 0.7075 | 0.273236 | 0.308412 | 5.078515 | up | 5.434255 | 4.850836 | 0.583419 | 0.509092 | 0.074327 | 6.66291 | 3.06559 | 82.583744 | 5.615 | 4.8975 | 3.57375 | 3.21375 | 5.1875 |
NVDA | 2011-01-25 | 6.155 | 6.22 | 5.9525 | 5.9925 | 5.496931 | 108,685,600 | 6.08 | 5.816667 | 6.22 | 5.816667 | 5.788 | 4.976375 | 4.11555 | 0.892868 | 5.520139 | 4.935404 | 4.35823 | 0.2675 | 0.272826 | 0.30432 | 5.173289 | up | 5.520139 | 4.935404 | 0.584735 | 0.524221 | 0.060514 | 6.76211 | 3.19064 | 75.708194 | 5.6625 | 4.8975 | 3.57375 | 3.21375 | 5.2175 |
NVDA | 2011-01-26 | 6.055 | 6.25 | 6.0125 | 6.135 | 5.627649 | 107,466,000 | 6.113125 | 5.948334 | 6.25 | 5.948334 | 5.8945 | 5.096375 | 4.17195 | 0.878409 | 5.614733 | 5.024263 | 4.427907 | 0.2575 | 0.271731 | 0.299638 | 5.232335 | up | 5.614733 | 5.024263 | 0.59047 | 0.537471 | 0.053 | 6.853193 | 3.339557 | 77.238769 | 5.855 | 4.91875 | 3.56625 | 3.21375 | 5.19 |
NVDA | 2011-01-27 | 6.2225 | 6.2375 | 6 | 6.1175 | 5.611595 | 65,739,600 | 6.144375 | 6.030729 | 6.2375 | 6 | 5.9965 | 5.2155 | 4.2288 | 0.844985 | 5.692082 | 5.105244 | 4.494166 | 0.2375 | 0.269286 | 0.293425 | 5.238476 | up | 5.692082 | 5.105244 | 0.586838 | 0.547344 | 0.039494 | 6.905469 | 3.525531 | 76.600456 | 5.855 | 4.93625 | 3.581875 | 3.21375 | 5.1175 |
NVDA | 2011-01-28 | 6.1325 | 6.235 | 5.8 | 5.94 | 5.448776 | 109,479,600 | 6.026875 | 6.087552 | 6.235 | 5.8 | 6.0735 | 5.325125 | 4.28405 | 0.784572 | 5.730223 | 5.167077 | 4.550865 | 0.435 | 0.281123 | 0.307582 | 5.238476 | up | 5.730223 | 5.167077 | 0.563146 | 0.550504 | 0.012641 | 6.894269 | 3.755981 | 70.258242 | 5.855 | 4.9575 | 3.5725 | 3.23 | 4.8875 |
NVDA | 2011-01-31 | 5.95 | 6.0625 | 5.8525 | 5.98 | 5.485465 | 75,016,000 | 5.96125 | 6.057214 | 6.0625 | 5.8525 | 6.033 | 5.431625 | 4.33905 | 0.715304 | 5.76865 | 5.227294 | 4.60691 | 0.21 | 0.276043 | 0.297824 | 5.238476 | up | 5.76865 | 5.227294 | 0.541356 | 0.548675 | -0.007318 | 6.862232 | 4.001018 | 70.844086 | 5.855 | 4.9575 | 3.5725 | 3.245 | 4.785 |
NVDA | 2011-02-01 | 6.0325 | 6.1625 | 5.9925 | 6.1175 | 5.611595 | 65,410,400 | 6.07625 | 6.009232 | 6.1625 | 5.9925 | 6.058 | 5.53975 | 4.3948 | 0.639807 | 5.822319 | 5.293235 | 4.666149 | 0.1825 | 0.269361 | 0.286292 | 5.238476 | up | 5.822319 | 5.293235 | 0.529084 | 0.544757 | -0.015672 | 6.819364 | 4.260136 | 72.825626 | 5.855 | 4.9575 | 3.5725 | 3.245 | 4.48 |
NVDA | 2011-02-02 | 6.0825 | 6.5425 | 6.0825 | 6.395 | 5.866147 | 160,661,600 | 6.275625 | 6.042741 | 6.5425 | 6.042741 | 6.11 | 5.662375 | 4.45395 | 0.545663 | 5.910424 | 5.374847 | 4.733947 | 0.46 | 0.282978 | 0.303662 | 5.401513 | up | 5.910424 | 5.374847 | 0.535577 | 0.542921 | -0.007344 | 6.753701 | 4.571049 | 76.32304 | 6.04375 | 5.12125 | 3.604375 | 3.28125 | 4.5125 |
NVDA | 2011-02-03 | 6.405 | 6.405 | 6.1375 | 6.275 | 5.756072 | 103,077,600 | 6.305625 | 6.159183 | 6.405 | 6.1375 | 6.1415 | 5.763875 | 4.51065 | 0.448244 | 5.966513 | 5.441525 | 4.79438 | 0.2675 | 0.281872 | 0.300046 | 5.401513 | up | 5.966513 | 5.441525 | 0.524988 | 0.539334 | -0.014347 | 6.660363 | 4.867387 | 72.00719 | 6.14375 | 5.12125 | 3.615 | 3.28125 | 4.55 |
NVDA | 2011-02-04 | 6.3625 | 6.4675 | 6.3375 | 6.4175 | 5.886787 | 87,290,000 | 6.39625 | 6.232404 | 6.4675 | 6.232404 | 6.237 | 5.843125 | 4.5718 | 0.413692 | 6.035895 | 5.51382 | 4.858032 | 0.1925 | 0.275489 | 0.289292 | 5.534625 | up | 6.035895 | 5.51382 | 0.522076 | 0.535882 | -0.013807 | 6.67051 | 5.01574 | 73.894978 | 6.17125 | 5.13 | 3.619375 | 3.28125 | 4.415 |
NVDA | 2011-02-07 | 6.33 | 6.3575 | 6.1275 | 6.15 | 5.641408 | 93,423,600 | 6.24125 | 6.314327 | 6.3575 | 6.1275 | 6.271 | 5.90225 | 4.62595 | 0.363407 | 6.05345 | 5.560944 | 4.908697 | 0.29 | 0.276525 | 0.289362 | 5.534625 | up | 6.05345 | 5.560944 | 0.492506 | 0.527207 | -0.034701 | 6.629063 | 5.175437 | 65.029349 | 6.17125 | 5.14375 | 3.619375 | 3.28125 | 4.3825 |
NVDA | 2011-02-08 | 6.1575 | 6.1975 | 5.94 | 5.9675 | 5.474 | 107,658,400 | 6.065625 | 6.277788 | 6.277788 | 5.94 | 6.241 | 5.94275 | 4.6773 | 0.318386 | 6.040227 | 5.591059 | 4.950219 | 0.2575 | 0.275166 | 0.286176 | 5.534625 | up | 6.040227 | 5.591059 | 0.449167 | 0.511599 | -0.062432 | 6.579522 | 5.305978 | 59.761426 | 6.17125 | 5.19875 | 3.65625 | 3.2925 | 4.465 |
NVDA | 2011-02-09 | 5.99 | 6.05 | 5.715 | 5.8225 | 5.340991 | 127,752,000 | 5.894375 | 6.171707 | 6.171707 | 5.715 | 6.1265 | 5.98 | 4.725 | 0.247522 | 6.00673 | 5.608203 | 4.984426 | 0.335 | 0.27944 | 0.291059 | 5.534625 | up | 6.00673 | 5.608203 | 0.398527 | 0.488985 | -0.090458 | 6.475044 | 5.484956 | 55.887641 | 6.12875 | 5.19875 | 3.73375 | 3.36125 | 4.405 |
NVDA | 2011-02-10 | 5.6925 | 5.8025 | 5.65 | 5.705 | 5.233208 | 104,235,200 | 5.7125 | 6.033041 | 6.033041 | 5.65 | 6.0125 | 5.973375 | 4.77105 | 0.253244 | 5.96031 | 5.615373 | 5.012684 | 0.1725 | 0.271802 | 0.279203 | 5.534625 | up | 5.96031 | 5.615373 | 0.344937 | 0.460175 | -0.115238 | 6.479863 | 5.466887 | 52.895462 | 6.09625 | 5.25875 | 3.744375 | 3.36125 | 4.44 |
NVDA | 2011-02-11 | 5.685 | 6.0525 | 5.5925 | 5.8675 | 5.382271 | 135,927,600 | 5.799375 | 5.87277 | 6.0525 | 5.5925 | 5.9025 | 5.974375 | 4.81735 | 0.25276 | 5.946032 | 5.634049 | 5.046206 | 0.46 | 0.285244 | 0.297282 | 5.534625 | up | 5.946032 | 5.634049 | 0.311983 | 0.430537 | -0.118554 | 6.479894 | 5.468856 | 56.374153 | 6.0675 | 5.4425 | 3.873125 | 3.505 | 4.3625 |
NVDA | 2011-02-14 | 5.9375 | 6.125 | 5.755 | 5.7775 | 5.299714 | 128,782,800 | 5.89875 | 5.836073 | 6.125 | 5.755 | 5.828 | 5.968375 | 4.861 | 0.256083 | 5.920104 | 5.644675 | 5.074884 | 0.37 | 0.291298 | 0.304554 | 5.534625 | up | 5.920104 | 5.644675 | 0.275429 | 0.399515 | -0.124087 | 6.480541 | 5.456209 | 53.995744 | 6.0675 | 5.60625 | 4.196875 | 3.87625 | 4.4525 |
NVDA | 2011-02-15 | 5.7875 | 5.8075 | 5.6125 | 5.6375 | 5.171291 | 88,698,000 | 5.71125 | 5.867411 | 5.867411 | 5.6125 | 5.762 | 5.96225 | 4.8998 | 0.262708 | 5.876626 | 5.644144 | 5.096948 | 0.195 | 0.28442 | 0.293599 | 5.534625 | up | 5.876626 | 5.644144 | 0.232483 | 0.366109 | -0.133626 | 6.487667 | 5.436833 | 50.431415 | 6.03 | 5.69125 | 4.299375 | 3.95 | 4.8075 |
NVDA | 2011-02-16 | 5.7125 | 5.9275 | 5.6925 | 5.845 | 5.36163 | 131,836,400 | 5.794375 | 5.789331 | 5.9275 | 5.6925 | 5.7665 | 5.974375 | 4.94415 | 0.250545 | 5.871761 | 5.659022 | 5.126283 | 0.29 | 0.284818 | 0.293239 | 5.534625 | up | 5.871761 | 5.659022 | 0.212739 | 0.335435 | -0.122696 | 6.475466 | 5.473284 | 55.156332 | 6.03 | 5.755 | 4.391875 | 4.05 | 4.6575 |
NVDA | 2011-02-17 | 5.68 | 6.5025 | 5.6525 | 6.42 | 5.889079 | 347,009,600 | 6.06375 | 5.791853 | 6.5025 | 5.6525 | 5.9095 | 6.015 | 4.99765 | 0.253778 | 5.956105 | 5.715391 | 5.177017 | 0.85 | 0.325189 | 0.348915 | 5.534625 | up | 5.956105 | 5.715391 | 0.240714 | 0.316491 | -0.075776 | 6.522556 | 5.507444 | 65.087547 | 6.0475 | 5.8025 | 4.45125 | 4.12625 | 4.83 |
NVDA | 2011-02-18 | 6.385 | 6.4875 | 6.3075 | 6.4075 | 5.877614 | 139,441,200 | 6.396875 | 5.927801 | 6.4875 | 5.927801 | 6.0175 | 6.057625 | 5.05025 | 0.243849 | 6.025551 | 5.766658 | 5.225271 | 0.18 | 0.314818 | 0.332023 | 5.534625 | up | 6.025551 | 5.766658 | 0.258892 | 0.304971 | -0.046078 | 6.545322 | 5.569928 | 64.751825 | 6.0475 | 5.995 | 4.740625 | 4.40875 | 4.7925 |
NVDA | 2011-02-22 | 6.1975 | 6.215 | 5.7825 | 5.8025 | 5.322645 | 139,664,800 | 5.999375 | 6.162338 | 6.215 | 5.7825 | 6.0225 | 6.038625 | 5.092 | 0.248369 | 5.991235 | 5.769313 | 5.247908 | 0.625 | 0.336974 | 0.361321 | 5.534625 | up | 5.991235 | 5.769313 | 0.221922 | 0.288361 | -0.066439 | 6.535363 | 5.541887 | 51.031843 | 6.0475 | 5.995 | 4.826875 | 4.4725 | 4.6125 |
NVDA | 2011-02-23 | 5.8025 | 5.8575 | 5.445 | 5.5275 | 5.070386 | 149,160,400 | 5.658125 | 6.080857 | 6.080857 | 5.445 | 6.0005 | 6.015375 | 5.1278 | 0.273416 | 5.919891 | 5.751401 | 5.258872 | 0.4125 | 0.342369 | 0.366439 | 6.563858 | down | 5.919891 | 5.751401 | 0.16849 | 0.264387 | -0.095897 | 6.562206 | 5.468544 | 46.236212 | 5.97375 | 5.99375 | 4.844375 | 4.5 | 4.615 |
NVDA | 2011-02-24 | 5.555 | 5.76 | 5.515 | 5.6625 | 5.194224 | 124,612,000 | 5.623125 | 5.869491 | 5.869491 | 5.515 | 5.964 | 5.99175 | 5.1682 | 0.282788 | 5.880293 | 5.744816 | 5.274701 | 0.245 | 0.335414 | 0.354295 | 6.563858 | down | 5.880293 | 5.744816 | 0.135477 | 0.238605 | -0.103128 | 6.557326 | 5.426174 | 48.780831 | 5.97375 | 5.99375 | 4.874375 | 4.50375 | 4.55 |
NVDA | 2011-02-25 | 5.815 | 5.875 | 5.735 | 5.78 | 5.302006 | 77,565,200 | 5.80125 | 5.746308 | 5.875 | 5.735 | 5.836 | 5.974875 | 5.21085 | 0.284951 | 5.864863 | 5.747422 | 5.294516 | 0.2125 | 0.326634 | 0.340116 | 6.563858 | down | 5.864863 | 5.747422 | 0.117441 | 0.214372 | -0.096931 | 6.544777 | 5.404973 | 50.95655 | 5.97375 | 5.99375 | 4.96625 | 4.53125 | 4.3875 |
NVDA | 2011-02-28 | 5.875 | 5.8775 | 5.535 | 5.665 | 5.196517 | 90,369,600 | 5.738125 | 5.773779 | 5.8775 | 5.535 | 5.6875 | 5.961125 | 5.2528 | 0.293237 | 5.834115 | 5.741317 | 5.309045 | 0.3425 | 0.327767 | 0.340354 | 6.563858 | down | 5.834115 | 5.741317 | 0.092798 | 0.190057 | -0.097259 | 6.547599 | 5.374651 | 48.77285 | 5.97375 | 5.99375 | 5.048125 | 4.53125 | 4.395 |
NVDA | 2011-03-01 | 5.675 | 5.7475 | 5.4125 | 5.4125 | 4.964897 | 98,844,800 | 5.561875 | 5.755952 | 5.755952 | 5.4125 | 5.6095 | 5.93275 | 5.2896 | 0.317747 | 5.769251 | 5.71696 | 5.313102 | 0.335 | 0.328284 | 0.339819 | 6.563858 | down | 5.769251 | 5.71696 | 0.052291 | 0.162504 | -0.110213 | 6.568244 | 5.297256 | 44.28538 | 5.9575 | 5.9775 | 5.090625 | 4.53125 | 4.365 |
NVDA | 2011-03-02 | 5.405 | 5.5075 | 5.0625 | 5.1875 | 4.758505 | 171,814,000 | 5.290625 | 5.658913 | 5.658913 | 5.0625 | 5.5415 | 5.88625 | 5.3215 | 0.355137 | 5.679751 | 5.677741 | 5.308177 | 0.445 | 0.336621 | 0.350337 | 6.33601 | down | 5.679751 | 5.677741 | 0.00201 | 0.130405 | -0.128395 | 6.596523 | 5.175977 | 40.692493 | 5.7825 | 5.8025 | 5.25625 | 4.665 | 4.525 |
NVDA | 2011-03-03 | 5.3075 | 5.3375 | 5.06 | 5.2175 | 4.786024 | 159,370,400 | 5.230625 | 5.474769 | 5.474769 | 5.06 | 5.4525 | 5.827375 | 5.3543 | 0.363853 | 5.608635 | 5.643649 | 5.304621 | 0.2775 | 0.332398 | 0.343053 | 6.227909 | down | 5.608635 | 5.643649 | -0.035013 | 0.097322 | -0.132335 | 6.555081 | 5.099669 | 41.375438 | 5.77375 | 5.80125 | 5.28 | 4.665 | 4.3875 |
NVDA | 2011-03-04 | 5.2225 | 5.275 | 5.1325 | 5.19 | 4.760798 | 95,976,000 | 5.205 | 5.352697 | 5.352697 | 5.1325 | 5.3345 | 5.773125 | 5.38375 | 0.374335 | 5.54423 | 5.610045 | 5.300126 | 0.1425 | 0.318834 | 0.322998 | 6.172743 | down | 5.54423 | 5.610045 | -0.065815 | 0.064694 | -0.130509 | 6.521796 | 5.024454 | 40.910381 | 5.6375 | 5.80125 | 5.386875 | 4.665 | 4.33 |
NVDA | 2011-03-07 | 5.2275 | 5.245 | 4.9875 | 5.1175 | 4.694293 | 101,914,000 | 5.144375 | 5.278849 | 5.278849 | 4.9875 | 5.225 | 5.708125 | 5.41095 | 0.36939 | 5.478579 | 5.57356 | 5.292964 | 0.2575 | 0.314453 | 0.316448 | 6.065594 | down | 5.478579 | 5.57356 | -0.094981 | 0.032759 | -0.12774 | 6.446906 | 4.969344 | 39.645224 | 5.4325 | 5.765 | 5.395625 | 4.70375 | 4.3425 |
NVDA | 2011-03-08 | 5.1725 | 5.2 | 4.78 | 4.8875 | 4.483315 | 194,718,400 | 5.01 | 5.211612 | 5.211612 | 4.78 | 5.12 | 5.645 | 5.4341 | 0.396764 | 5.387644 | 5.522741 | 5.277063 | 0.42 | 0.321992 | 0.326803 | 5.97041 | down | 5.387644 | 5.522741 | -0.135097 | -0.000812 | -0.134285 | 6.438528 | 4.851472 | 35.856813 | 5.32875 | 5.66125 | 5.40625 | 4.70375 | 4.44 |
NVDA | 2011-03-09 | 4.8725 | 4.92 | 4.7425 | 4.785 | 4.389292 | 131,897,600 | 4.83 | 5.110806 | 5.110806 | 4.7425 | 5.0395 | 5.585875 | 5.4548 | 0.43266 | 5.294929 | 5.468094 | 5.257767 | 0.1775 | 0.311671 | 0.311873 | 5.766869 | down | 5.294929 | 5.468094 | -0.173164 | -0.035282 | -0.137882 | 6.451194 | 4.720556 | 34.28448 | 5.31 | 5.6425 | 5.40625 | 4.70375 | 4.6275 |
NVDA | 2011-03-10 | 4.675 | 4.71 | 4.475 | 4.48 | 4.109514 | 172,273,600 | 4.585 | 4.970403 | 4.970403 | 4.475 | 4.892 | 5.51875 | 5.4697 | 0.493833 | 5.169556 | 5.394901 | 5.227266 | 0.31 | 0.311552 | 0.311686 | 5.527557 | down | 5.169556 | 5.394901 | -0.225346 | -0.073295 | -0.152051 | 6.506415 | 4.531085 | 30.060433 | 5.17625 | 5.50875 | 5.40625 | 4.70375 | 4.6775 |
NVDA | 2011-03-11 | 4.5175 | 4.6375 | 4.415 | 4.5125 | 4.139326 | 148,683,200 | 4.520625 | 4.777701 | 4.777701 | 4.415 | 4.7565 | 5.459125 | 5.48525 | 0.539995 | 5.06847 | 5.329538 | 5.199236 | 0.2225 | 0.305191 | 0.302767 | 5.434551 | down | 5.06847 | 5.329538 | -0.261068 | -0.11085 | -0.150218 | 6.539114 | 4.379136 | 31.035479 | 5.08125 | 5.45875 | 5.5825 | 4.9075 | 4.5225 |
NVDA | 2011-03-14 | 4.5475 | 4.6625 | 4.475 | 4.55 | 4.173726 | 100,336,000 | 4.55875 | 4.649163 | 4.6625 | 4.475 | 4.643 | 5.39325 | 5.5013 | 0.56723 | 4.988706 | 5.271795 | 5.173776 | 0.1875 | 0.296784 | 0.29124 | 5.434551 | down | 4.988706 | 5.271795 | -0.283089 | -0.145298 | -0.137792 | 6.527709 | 4.258791 | 32.209839 | 4.96125 | 5.45875 | 5.6325 | 4.93 | 4.505 |
NVDA | 2011-03-15 | 4.3275 | 4.49 | 4.2525 | 4.415 | 4.049889 | 125,628,000 | 4.37125 | 4.603957 | 4.603957 | 4.2525 | 4.5485 | 5.325125 | 5.5126 | 0.59955 | 4.900443 | 5.208328 | 5.14402 | 0.2975 | 0.296835 | 0.291866 | 5.246849 | down | 4.900443 | 5.208328 | -0.307885 | -0.177815 | -0.13007 | 6.524225 | 4.126025 | 30.215097 | 4.795 | 5.3775 | 5.650625 | 4.93875 | 4.6425 |
NVDA | 2011-03-16 | 4.375 | 4.5875 | 4.325 | 4.3825 | 4.020076 | 147,652,000 | 4.4175 | 4.487603 | 4.5875 | 4.325 | 4.468 | 5.262375 | 5.52115 | 0.630036 | 4.82076 | 5.147156 | 5.114156 | 0.2625 | 0.294383 | 0.28893 | 5.246849 | down | 4.82076 | 5.147156 | -0.326396 | -0.207531 | -0.118865 | 6.522447 | 4.002303 | 29.737635 | 4.76375 | 5.3775 | 5.6575 | 4.93875 | 4.63 |
NVDA | 2011-03-17 | 4.5 | 4.5075 | 4.3 | 4.465 | 4.095755 | 123,851,600 | 4.443125 | 4.452552 | 4.5075 | 4.3 | 4.465 | 5.193375 | 5.5316 | 0.638382 | 4.766027 | 5.096626 | 5.088699 | 0.2075 | 0.288177 | 0.280787 | 5.24611 | down | 4.766027 | 5.096626 | -0.330599 | -0.232145 | -0.098454 | 6.470138 | 3.916612 | 32.647186 | 4.74875 | 5.3775 | 5.685 | 4.94125 | 4.7025 |
NVDA | 2011-03-18 | 4.535 | 4.55 | 4.4 | 4.405 | 4.040717 | 88,696,000 | 4.4725 | 4.447838 | 4.55 | 4.4 | 4.4435 | 5.092625 | 5.5348 | 0.59192 | 4.710485 | 5.045394 | 5.061888 | 0.15 | 0.278307 | 0.267708 | 5.24611 | down | 4.710485 | 5.045394 | -0.33491 | -0.252698 | -0.082212 | 6.276464 | 3.908786 | 31.621607 | 4.72625 | 5.3775 | 5.66375 | 4.94125 | 4.825 |
NVDA | 2011-03-21 | 4.5 | 4.545 | 4.395 | 4.44 | 4.072821 | 75,183,200 | 4.47 | 4.460169 | 4.545 | 4.395 | 4.4215 | 4.99425 | 5.52695 | 0.521156 | 4.668872 | 5.00055 | 5.0375 | 0.15 | 0.269142 | 0.255937 | 5.237812 | down | 4.668872 | 5.00055 | -0.331679 | -0.268494 | -0.063185 | 6.036563 | 3.951937 | 32.944902 | 4.58625 | 5.3775 | 5.6775 | 4.94125 | 4.825 |
NVDA | 2011-03-22 | 4.4275 | 4.47 | 4.3425 | 4.3625 | 4.00173 | 71,833,200 | 4.400625 | 4.465085 | 4.47 | 4.3425 | 4.411 | 4.92225 | 5.51485 | 0.502763 | 4.621738 | 4.953287 | 5.011029 | 0.1275 | 0.259025 | 0.243094 | 5.135531 | down | 4.621738 | 4.953287 | -0.33155 | -0.281105 | -0.050445 | 5.927775 | 3.916725 | 31.491616 | 4.48125 | 5.3775 | 5.755 | 4.94125 | 4.8775 |
NVDA | 2011-03-23 | 4.355 | 4.465 | 4.26 | 4.4525 | 4.084287 | 78,239,600 | 4.383125 | 4.432855 | 4.465 | 4.26 | 4.425 | 4.8685 | 5.50075 | 0.491999 | 4.595701 | 4.916192 | 4.989126 | 0.205 | 0.255166 | 0.239284 | 5.080352 | down | 4.595701 | 4.916192 | -0.320491 | -0.288982 | -0.031509 | 5.852497 | 3.884503 | 35.073491 | 4.4575 | 5.3775 | 5.836875 | 5.00375 | 5 |
NVDA | 2011-03-24 | 4.5475 | 4.8625 | 4.5375 | 4.8075 | 4.40993 | 178,059,200 | 4.68875 | 4.40799 | 4.8625 | 4.40799 | 4.4935 | 4.82575 | 5.49535 | 0.455142 | 4.628285 | 4.908141 | 4.982003 | 0.41 | 0.266226 | 0.256356 | 5.080352 | down | 4.628285 | 4.908141 | -0.279855 | -0.287157 | 0.007302 | 5.736034 | 3.915466 | 46.872746 | 4.5575 | 5.3775 | 5.860625 | 5.0375 | 4.9325 |
NVDA | 2011-03-25 | 4.85 | 4.8625 | 4.65 | 4.6575 | 4.272334 | 119,639,200 | 4.755 | 4.54837 | 4.8625 | 4.54837 | 4.544 | 4.769625 | 5.47175 | 0.396739 | 4.63278 | 4.889575 | 4.969278 | 0.2125 | 0.262388 | 0.25197 | 5.080352 | down | 4.63278 | 4.889575 | -0.256795 | -0.281084 | 0.02429 | 5.563104 | 3.976146 | 43.292653 | 4.5575 | 5.3775 | 5.8925 | 5.0375 | 4.6975 |
NVDA | 2011-03-28 | 4.7675 | 4.91 | 4.725 | 4.83 | 4.430569 | 120,428,400 | 4.808125 | 4.651685 | 4.91 | 4.651685 | 4.622 | 4.727875 | 5.4514 | 0.336994 | 4.663122 | 4.885162 | 4.963816 | 0.2525 | 0.261682 | 0.252023 | 5.080352 | down | 4.663122 | 4.885162 | -0.22204 | -0.269276 | 0.047235 | 5.401862 | 4.053888 | 48.193186 | 4.585 | 5.37 | 5.925 | 5.0375 | 4.6625 |
NVDA | 2011-03-29 | 4.83 | 4.8475 | 4.7275 | 4.7925 | 4.396171 | 71,576,400 | 4.799375 | 4.729905 | 4.8475 | 4.7275 | 4.708 | 4.696875 | 5.4293 | 0.296823 | 4.683026 | 4.878298 | 4.957098 | 0.12 | 0.251562 | 0.238821 | 5.080352 | down | 4.683026 | 4.878298 | -0.195272 | -0.254475 | 0.059203 | 5.290521 | 4.103229 | 47.237495 | 4.585 | 5.23375 | 6.02125 | 5.0375 | 4.665 |
NVDA | 2011-03-30 | 4.83 | 4.85 | 4.5525 | 4.6125 | 4.231057 | 117,632,000 | 4.71125 | 4.76464 | 4.85 | 4.5525 | 4.74 | 4.668125 | 5.40635 | 0.273751 | 4.672176 | 4.858609 | 4.943584 | 0.2975 | 0.254843 | 0.244689 | 5.080352 | down | 4.672176 | 4.858609 | -0.186433 | -0.240867 | 0.054433 | 5.215626 | 4.120624 | 42.845487 | 4.585 | 5.065 | 6.02125 | 5.0375 | 4.83 |
NVDA | 2011-03-31 | 4.62 | 4.67 | 4.53 | 4.615 | 4.233349 | 65,511,200 | 4.60875 | 4.737945 | 4.737945 | 4.53 | 4.7015 | 4.638 | 5.3866 | 0.241346 | 4.66338 | 4.840564 | 4.930698 | 0.14 | 0.24664 | 0.23422 | 5.080352 | down | 4.66338 | 4.840564 | -0.177185 | -0.22813 | 0.050946 | 5.120691 | 4.155309 | 42.924861 | 4.585 | 5.065 | 5.98375 | 5.0375 | 4.9375 |
NVDA | 2011-04-01 | 4.675 | 4.68 | 4.4875 | 4.55 | 4.173726 | 85,007,200 | 4.598125 | 4.673347 | 4.68 | 4.4875 | 4.68 | 4.606 | 5.36545 | 0.203815 | 4.645937 | 4.819041 | 4.915769 | 0.1925 | 0.242773 | 0.230048 | 5.080352 | down | 4.645937 | 4.819041 | -0.173104 | -0.217125 | 0.044021 | 5.013629 | 4.198371 | 41.318199 | 4.585 | 5.065 | 5.98375 | 5.0375 | 4.945 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.