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 | 2011-04-04 | 4.55 | 4.5625 | 4.355 | 4.3875 | 4.024663 | 92,432,800 | 4.46375 | 4.635736 | 4.635736 | 4.355 | 4.5915 | 4.5695 | 5.3421 | 0.169943 | 4.606177 | 4.787075 | 4.895053 | 0.2075 | 0.240253 | 0.227793 | 5.080352 | down | 4.606177 | 4.787075 | -0.180898 | -0.20988 | 0.028982 | 4.909386 | 4.229614 | 37.535655 | 4.585 | 5.065 | 5.98375 | 5.0375 | 4.9675 |
NVDA | 2011-04-05 | 4.4525 | 4.4875 | 4.385 | 4.395 | 4.031545 | 82,107,600 | 4.43 | 4.549743 | 4.549743 | 4.385 | 4.512 | 4.544875 | 5.30635 | 0.156597 | 4.573688 | 4.758032 | 4.875443 | 0.1025 | 0.230414 | 0.215264 | 5.080352 | down | 4.573688 | 4.758032 | -0.184344 | -0.204772 | 0.020428 | 4.858069 | 4.231681 | 37.818596 | 4.6325 | 5 | 5.98375 | 5.0375 | 5.125 |
NVDA | 2011-04-06 | 4.4275 | 4.4325 | 4.3275 | 4.365 | 4.004022 | 85,698,400 | 4.388125 | 4.489872 | 4.489872 | 4.3275 | 4.4625 | 4.523875 | 5.2738 | 0.150754 | 4.541582 | 4.728919 | 4.855425 | 0.105 | 0.221456 | 0.204237 | 4.992712 | down | 4.541582 | 4.728919 | -0.187336 | -0.201285 | 0.013949 | 4.825382 | 4.222368 | 37.094791 | 4.61875 | 4.88 | 5.9675 | 5.0375 | 4.565 |
NVDA | 2011-04-07 | 4.375 | 4.5525 | 4.3575 | 4.525 | 4.150792 | 102,120,800 | 4.4525 | 4.438998 | 4.5525 | 4.3575 | 4.4445 | 4.526125 | 5.2416 | 0.1504 | 4.539031 | 4.713814 | 4.842468 | 0.195 | 0.219566 | 0.203314 | 4.992712 | down | 4.539031 | 4.713814 | -0.174782 | -0.195985 | 0.021202 | 4.826924 | 4.225326 | 43.324847 | 4.61875 | 4.795 | 5.7925 | 5.0375 | 4.425 |
NVDA | 2011-04-08 | 4.56 | 4.56 | 4.375 | 4.3875 | 4.024663 | 74,655,200 | 4.470625 | 4.445749 | 4.56 | 4.375 | 4.412 | 4.519875 | 5.207 | 0.15356 | 4.515719 | 4.689642 | 4.824626 | 0.185 | 0.217097 | 0.201482 | 4.992712 | down | 4.515719 | 4.689642 | -0.173924 | -0.191572 | 0.017649 | 4.826994 | 4.212756 | 39.68718 | 4.58875 | 4.76375 | 5.7875 | 5.0375 | 4.4075 |
NVDA | 2011-04-11 | 4.405 | 4.4275 | 4.2825 | 4.33 | 3.971919 | 54,620,800 | 4.36125 | 4.458187 | 4.458187 | 4.2825 | 4.4005 | 4.508875 | 5.1748 | 0.159069 | 4.487147 | 4.663002 | 4.805229 | 0.145 | 0.211947 | 0.195834 | 4.942502 | down | 4.487147 | 4.663002 | -0.175855 | -0.188429 | 0.012574 | 4.827013 | 4.190737 | 38.241184 | 4.56625 | 4.74875 | 5.719375 | 5.05875 | 4.51 |
NVDA | 2011-04-12 | 4.2875 | 4.3725 | 4.2075 | 4.3425 | 3.983384 | 84,075,600 | 4.3025 | 4.409719 | 4.409719 | 4.2075 | 4.39 | 4.50525 | 5.14205 | 0.162118 | 4.464893 | 4.639261 | 4.787082 | 0.165 | 0.208594 | 0.192751 | 4.868252 | down | 4.464893 | 4.639261 | -0.174368 | -0.185617 | 0.011249 | 4.829486 | 4.181014 | 38.763524 | 4.44375 | 4.70375 | 5.59875 | 5.07625 | 4.445 |
NVDA | 2011-04-13 | 4.3875 | 4.4675 | 4.3325 | 4.44 | 4.072821 | 74,958,800 | 4.406875 | 4.356109 | 4.4675 | 4.3325 | 4.405 | 4.508125 | 5.1085 | 0.160326 | 4.461064 | 4.624501 | 4.773471 | 0.135 | 0.203337 | 0.186976 | 4.868252 | down | 4.461064 | 4.624501 | -0.163438 | -0.181181 | 0.017743 | 4.828778 | 4.187472 | 42.825494 | 4.44375 | 4.56375 | 5.495 | 5.0975 | 4.5225 |
NVDA | 2011-04-14 | 4.4 | 4.63 | 4.375 | 4.6275 | 4.244814 | 125,470,400 | 4.508125 | 4.381492 | 4.63 | 4.375 | 4.4255 | 4.51625 | 5.07315 | 0.162133 | 4.486669 | 4.624723 | 4.767747 | 0.255 | 0.207027 | 0.193778 | 4.868252 | down | 4.486669 | 4.624723 | -0.138054 | -0.172556 | 0.034502 | 4.840516 | 4.191984 | 49.731175 | 4.41875 | 4.55875 | 5.47625 | 5.0975 | 4.5175 |
NVDA | 2011-04-15 | 4.5925 | 4.735 | 4.57 | 4.6775 | 4.29068 | 96,972,000 | 4.64375 | 4.444809 | 4.735 | 4.444809 | 4.4835 | 4.529875 | 5.0412 | 0.163734 | 4.516028 | 4.628633 | 4.764208 | 0.165 | 0.204025 | 0.1909 | 4.868252 | down | 4.516028 | 4.628633 | -0.112605 | -0.160565 | 0.047961 | 4.857343 | 4.202407 | 51.41636 | 4.47125 | 4.55875 | 5.3425 | 5.0975 | 4.535 |
NVDA | 2011-04-18 | 4.5675 | 4.5975 | 4.45 | 4.5225 | 4.148498 | 74,358,400 | 4.534375 | 4.544279 | 4.5975 | 4.45 | 4.522 | 4.534 | 5.0033 | 0.162384 | 4.517023 | 4.620771 | 4.754729 | 0.2275 | 0.205702 | 0.19456 | 4.868252 | down | 4.517023 | 4.620771 | -0.103747 | -0.149202 | 0.045454 | 4.858769 | 4.209231 | 46.241194 | 4.47125 | 4.55875 | 5.27 | 5.12125 | 4.59 |
NVDA | 2011-04-19 | 4.525 | 4.5425 | 4.3825 | 4.505 | 4.132446 | 65,986,000 | 4.48875 | 4.539327 | 4.5425 | 4.3825 | 4.5545 | 4.541125 | 4.9704 | 0.157517 | 4.515174 | 4.612195 | 4.744936 | 0.16 | 0.202438 | 0.191104 | 4.868252 | down | 4.515174 | 4.612195 | -0.097022 | -0.138766 | 0.041744 | 4.856158 | 4.226092 | 45.682132 | 4.47125 | 4.55875 | 5.21 | 5.12125 | 4.705 |
NVDA | 2011-04-20 | 4.67 | 4.7375 | 4.5675 | 4.6425 | 4.258575 | 65,051,600 | 4.654375 | 4.514039 | 4.7375 | 4.514039 | 4.595 | 4.550625 | 4.9439 | 0.15762 | 4.534762 | 4.61444 | 4.740919 | 0.2325 | 0.204585 | 0.195244 | 4.868252 | down | 4.534762 | 4.61444 | -0.079678 | -0.126948 | 0.04727 | 4.865865 | 4.235385 | 50.723205 | 4.4725 | 4.55875 | 5.08625 | 5.13 | 4.875 |
NVDA | 2011-04-21 | 4.6925 | 4.7225 | 4.62 | 4.63 | 4.24711 | 42,130,000 | 4.66625 | 4.584207 | 4.7225 | 4.584207 | 4.5955 | 4.54175 | 4.92005 | 0.147037 | 4.549414 | 4.615593 | 4.736569 | 0.1025 | 0.197293 | 0.185969 | 4.868252 | down | 4.549414 | 4.615593 | -0.066178 | -0.114794 | 0.048616 | 4.835823 | 4.247677 | 50.266485 | 4.4725 | 4.55875 | 5.070625 | 5.14375 | 5.01 |
NVDA | 2011-04-25 | 4.65 | 4.78 | 4.6475 | 4.7025 | 4.313613 | 61,961,200 | 4.695 | 4.625228 | 4.78 | 4.625228 | 4.6005 | 4.544 | 4.9 | 0.149229 | 4.572966 | 4.62203 | 4.735233 | 0.15 | 0.193915 | 0.182372 | 4.868252 | down | 4.572966 | 4.62203 | -0.049064 | -0.101648 | 0.052584 | 4.842458 | 4.245542 | 52.914636 | 4.49375 | 4.55875 | 5.063125 | 5.19875 | 4.785 |
NVDA | 2011-04-26 | 4.7425 | 4.8725 | 4.695 | 4.825 | 4.425983 | 67,600,000 | 4.78375 | 4.660114 | 4.8725 | 4.660114 | 4.661 | 4.54375 | 4.87915 | 0.148728 | 4.61174 | 4.637065 | 4.738753 | 0.1775 | 0.192743 | 0.181885 | 4.868252 | down | 4.61174 | 4.637065 | -0.025325 | -0.086384 | 0.061059 | 4.841206 | 4.246294 | 57.073737 | 4.6025 | 4.55875 | 5.051875 | 5.19875 | 4.7625 |
NVDA | 2011-04-27 | 4.85 | 4.85 | 4.725 | 4.825 | 4.425983 | 45,000,400 | 4.8125 | 4.721932 | 4.85 | 4.721932 | 4.725 | 4.545375 | 4.8601 | 0.151736 | 4.64455 | 4.650986 | 4.742135 | 0.125 | 0.187904 | 0.176197 | 4.868252 | down | 4.64455 | 4.650986 | -0.006437 | -0.070394 | 0.063958 | 4.848847 | 4.241903 | 57.073737 | 4.62375 | 4.55875 | 4.981875 | 5.25875 | 4.615 |
NVDA | 2011-04-28 | 4.825 | 4.975 | 4.77 | 4.8775 | 4.474141 | 68,400,000 | 4.861875 | 4.767216 | 4.975 | 4.767216 | 4.772 | 4.558625 | 4.8449 | 0.168545 | 4.680388 | 4.667765 | 4.747444 | 0.205 | 0.189125 | 0.179077 | 4.335269 | up | 4.680388 | 4.667765 | 0.012623 | -0.053791 | 0.066414 | 4.895716 | 4.221534 | 58.879116 | 4.67875 | 4.59125 | 4.929375 | 5.3975 | 4.5175 |
NVDA | 2011-04-29 | 4.91 | 5.11 | 4.9025 | 5 | 4.58651 | 83,600,000 | 4.980625 | 4.814546 | 5.11 | 4.814546 | 4.846 | 4.577875 | 4.828 | 0.195201 | 4.729559 | 4.692375 | 4.757348 | 0.2325 | 0.192223 | 0.184419 | 4.452992 | up | 4.729559 | 4.692375 | 0.037184 | -0.035596 | 0.07278 | 4.968277 | 4.187473 | 62.809533 | 4.74625 | 4.65875 | 4.9175 | 5.3975 | 4.515 |
NVDA | 2011-05-02 | 5.105 | 5.1075 | 4.9075 | 4.9325 | 4.524591 | 61,382,400 | 5.013125 | 4.897585 | 5.1075 | 4.897585 | 4.892 | 4.597 | 4.79825 | 0.210467 | 4.760781 | 4.710162 | 4.764217 | 0.2 | 0.192779 | 0.185977 | 4.452992 | up | 4.760781 | 4.710162 | 0.050619 | -0.018353 | 0.068972 | 5.017934 | 4.176066 | 59.438255 | 4.74625 | 4.65875 | 4.9675 | 5.3975 | 4.3925 |
NVDA | 2011-05-03 | 4.875 | 4.89 | 4.6375 | 4.6975 | 4.309028 | 80,800,000 | 4.775 | 4.955355 | 4.955355 | 4.6375 | 4.8665 | 4.6125 | 4.76405 | 0.205585 | 4.751045 | 4.709224 | 4.7616 | 0.295 | 0.20008 | 0.19688 | 4.452992 | up | 4.751045 | 4.709224 | 0.041821 | -0.006318 | 0.048139 | 5.02367 | 4.20133 | 49.480683 | 4.83875 | 4.65875 | 4.9675 | 5.3975 | 4.3425 |
NVDA | 2011-05-04 | 4.7125 | 4.765 | 4.575 | 4.6625 | 4.276921 | 63,935,600 | 4.67875 | 4.865178 | 4.865178 | 4.575 | 4.834 | 4.625875 | 4.74125 | 0.199295 | 4.737423 | 4.705763 | 4.757714 | 0.19 | 0.19936 | 0.196192 | 4.452992 | up | 4.737423 | 4.705763 | 0.03166 | 0.001278 | 0.030382 | 5.024466 | 4.227284 | 48.185914 | 4.8425 | 4.65875 | 4.9775 | 5.3975 | 4.28 |
NVDA | 2011-05-05 | 4.625 | 4.72 | 4.5625 | 4.665 | 4.279215 | 54,400,000 | 4.643125 | 4.771964 | 4.771964 | 4.5625 | 4.7915 | 4.640875 | 4.724 | 0.189685 | 4.726281 | 4.702744 | 4.754078 | 0.1575 | 0.19637 | 0.192323 | 4.452992 | up | 4.726281 | 4.702744 | 0.023537 | 0.00573 | 0.017808 | 5.020245 | 4.261505 | 48.289999 | 4.83625 | 4.65875 | 4.909375 | 5.3975 | 4.25 |
NVDA | 2011-05-06 | 4.7625 | 4.875 | 4.725 | 4.83 | 4.430569 | 84,108,000 | 4.798125 | 4.707544 | 4.875 | 4.707544 | 4.7575 | 4.656125 | 4.70735 | 0.192124 | 4.742238 | 4.71217 | 4.757056 | 0.21 | 0.197344 | 0.19409 | 4.452992 | up | 4.742238 | 4.71217 | 0.030068 | 0.010597 | 0.019471 | 5.040372 | 4.271878 | 54.750711 | 4.83625 | 4.65875 | 4.825 | 5.3975 | 4.285 |
NVDA | 2011-05-09 | 4.845 | 4.9625 | 4.8325 | 4.9375 | 4.529179 | 70,632,800 | 4.894375 | 4.752835 | 4.9625 | 4.752835 | 4.7585 | 4.683625 | 4.6905 | 0.191009 | 4.772278 | 4.728861 | 4.764132 | 0.1325 | 0.192712 | 0.187931 | 4.452992 | up | 4.772278 | 4.728861 | 0.043417 | 0.017161 | 0.026256 | 5.065643 | 4.301607 | 58.397684 | 4.83625 | 4.65875 | 4.825 | 5.3975 | 4.1925 |
NVDA | 2011-05-10 | 4.9775 | 4.9825 | 4.895 | 4.945 | 4.53606 | 69,097,600 | 4.95 | 4.823605 | 4.9825 | 4.823605 | 4.808 | 4.714375 | 4.6761 | 0.180286 | 4.798851 | 4.744871 | 4.771225 | 0.0875 | 0.185197 | 0.177888 | 4.452992 | up | 4.798851 | 4.744871 | 0.053979 | 0.024525 | 0.029455 | 5.074948 | 4.353802 | 58.648096 | 4.83625 | 4.65875 | 4.825 | 5.3975 | 4.0475 |
NVDA | 2011-05-11 | 4.97 | 5.02 | 4.9 | 4.9675 | 4.556699 | 61,600,000 | 4.964375 | 4.886802 | 5.02 | 4.886802 | 4.869 | 4.745625 | 4.6672 | 0.166039 | 4.824797 | 4.761362 | 4.778922 | 0.12 | 0.18054 | 0.172099 | 4.452992 | up | 4.824797 | 4.761362 | 0.063434 | 0.032307 | 0.031128 | 5.077703 | 4.413547 | 59.436907 | 4.83625 | 4.65875 | 4.825 | 5.3975 | 3.9525 |
NVDA | 2011-05-12 | 4.95 | 5.13 | 4.9375 | 5.125 | 4.701173 | 122,400,000 | 5.035625 | 4.925589 | 5.13 | 4.925589 | 4.961 | 4.779875 | 4.66595 | 0.170274 | 4.870982 | 4.788299 | 4.792493 | 0.1925 | 0.181394 | 0.174139 | 4.511332 | up | 4.870982 | 4.788299 | 0.082683 | 0.042382 | 0.040301 | 5.120422 | 4.439328 | 64.536568 | 4.84625 | 4.66875 | 4.81625 | 5.3975 | 3.905 |
NVDA | 2011-05-13 | 4.8 | 4.8125 | 4.53 | 4.565 | 4.187485 | 202,519,200 | 4.676875 | 4.980607 | 4.980607 | 4.53 | 4.908 | 4.77675 | 4.6529 | 0.173755 | 4.823908 | 4.771758 | 4.783572 | 0.595 | 0.210938 | 0.216225 | 4.511332 | up | 4.823908 | 4.771758 | 0.05215 | 0.044336 | 0.007814 | 5.12426 | 4.42924 | 43.564701 | 4.83 | 4.66875 | 4.749375 | 5.3975 | 3.99 |
NVDA | 2011-05-16 | 4.5525 | 4.5625 | 4.4225 | 4.425 | 4.059062 | 72,818,800 | 4.490625 | 4.828741 | 4.828741 | 4.4225 | 4.8055 | 4.764125 | 4.6376 | 0.18978 | 4.762537 | 4.746072 | 4.76951 | 0.1425 | 0.206049 | 0.208853 | 5.119059 | down | 4.762537 | 4.746072 | 0.016465 | 0.038762 | -0.022296 | 5.143686 | 4.384564 | 40.059882 | 4.77625 | 4.66875 | 4.706875 | 5.3975 | 3.935 |
NVDA | 2011-05-17 | 4.41 | 4.4125 | 4.28 | 4.4075 | 4.04301 | 142,036,400 | 4.3775 | 4.659683 | 4.659683 | 4.28 | 4.698 | 4.758375 | 4.6234 | 0.199005 | 4.707916 | 4.720993 | 4.755314 | 0.145 | 0.201688 | 0.202468 | 4.953653 | down | 4.707916 | 4.720993 | -0.013077 | 0.028394 | -0.04147 | 5.156384 | 4.360366 | 39.630684 | 4.705 | 4.66875 | 4.67625 | 5.3975 | 4.0525 |
NVDA | 2011-05-18 | 4.425 | 4.5475 | 4.41 | 4.51 | 4.137032 | 65,884,400 | 4.473125 | 4.518591 | 4.5475 | 4.41 | 4.6065 | 4.758625 | 4.61585 | 0.198672 | 4.677468 | 4.705364 | 4.745694 | 0.14 | 0.197282 | 0.196221 | 4.953653 | down | 4.677468 | 4.705364 | -0.027896 | 0.017136 | -0.045032 | 5.15597 | 4.36128 | 43.452184 | 4.705 | 4.66875 | 4.6575 | 5.3975 | 3.935 |
NVDA | 2011-05-19 | 4.545 | 4.5475 | 4.3775 | 4.445 | 4.077407 | 65,088,400 | 4.47875 | 4.495858 | 4.5475 | 4.3775 | 4.4705 | 4.74875 | 4.60905 | 0.209369 | 4.641703 | 4.686077 | 4.733902 | 0.17 | 0.195333 | 0.193599 | 4.953653 | down | 4.641703 | 4.686077 | -0.044374 | 0.004834 | -0.049208 | 5.167487 | 4.330013 | 41.65156 | 4.705 | 4.705 | 4.57375 | 5.375 | 3.8525 |
NVDA | 2011-05-20 | 4.435 | 4.5325 | 4.415 | 4.5225 | 4.148498 | 57,582,000 | 4.47625 | 4.487304 | 4.5325 | 4.415 | 4.462 | 4.743375 | 4.6099 | 0.213908 | 4.623364 | 4.673961 | 4.725612 | 0.1175 | 0.189774 | 0.185989 | 4.953653 | down | 4.623364 | 4.673961 | -0.050596 | -0.006252 | -0.044344 | 5.171192 | 4.315558 | 44.599368 | 4.705 | 4.705 | 4.50375 | 5.375 | 3.875 |
NVDA | 2011-05-23 | 4.4575 | 4.55 | 4.4 | 4.5175 | 4.143912 | 58,800,000 | 4.48125 | 4.481777 | 4.55 | 4.4 | 4.4805 | 4.734125 | 4.61 | 0.219691 | 4.607078 | 4.662371 | 4.71745 | 0.15 | 0.186933 | 0.18239 | 4.953653 | down | 4.607078 | 4.662371 | -0.055293 | -0.01606 | -0.039233 | 5.173506 | 4.294744 | 44.443366 | 4.705 | 4.705 | 4.48875 | 5.375 | 3.935 |
NVDA | 2011-05-24 | 4.54 | 4.7175 | 4.5275 | 4.535 | 4.159965 | 72,037,200 | 4.58 | 4.481514 | 4.7175 | 4.481514 | 4.506 | 4.719625 | 4.6097 | 0.222924 | 4.595989 | 4.652936 | 4.710295 | 0.2 | 0.187866 | 0.184151 | 4.953653 | down | 4.595989 | 4.652936 | -0.056947 | -0.024238 | -0.03271 | 5.165472 | 4.273778 | 45.166304 | 4.705 | 4.705 | 4.515 | 5.375 | 3.985 |
NVDA | 2011-05-25 | 4.5125 | 4.62 | 4.4675 | 4.59 | 4.210417 | 54,531,200 | 4.5475 | 4.530757 | 4.62 | 4.4675 | 4.522 | 4.707875 | 4.6132 | 0.22327 | 4.595067 | 4.648274 | 4.705578 | 0.1525 | 0.18534 | 0.180986 | 4.953653 | down | 4.595067 | 4.648274 | -0.053207 | -0.030032 | -0.023175 | 5.154415 | 4.261335 | 47.479455 | 4.54625 | 4.705 | 4.515 | 5.355 | 4.0375 |
NVDA | 2011-05-26 | 4.59 | 4.745 | 4.5775 | 4.705 | 4.315906 | 70,643,600 | 4.654375 | 4.539128 | 4.745 | 4.539128 | 4.574 | 4.69925 | 4.61965 | 0.219675 | 4.61198 | 4.652476 | 4.705555 | 0.1675 | 0.184066 | 0.179637 | 4.953653 | down | 4.61198 | 4.652476 | -0.040496 | -0.032124 | -0.008372 | 5.138601 | 4.259899 | 52.035579 | 4.5125 | 4.705 | 4.515 | 5.355 | 3.97 |
NVDA | 2011-05-27 | 4.725 | 4.8825 | 4.72 | 4.875 | 4.471847 | 65,882,400 | 4.800625 | 4.596752 | 4.8825 | 4.596752 | 4.6445 | 4.693 | 4.62785 | 0.212324 | 4.652445 | 4.668959 | 4.7122 | 0.1775 | 0.183597 | 0.179424 | 4.953653 | down | 4.652445 | 4.668959 | -0.016515 | -0.029002 | 0.012488 | 5.117647 | 4.268353 | 57.855804 | 4.58125 | 4.705 | 4.515625 | 5.355 | 3.9175 |
NVDA | 2011-05-31 | 4.97 | 5.0125 | 4.85 | 5.01 | 4.595685 | 120,071,600 | 4.960625 | 4.698688 | 5.0125 | 4.698688 | 4.743 | 4.696875 | 4.63995 | 0.217567 | 4.707453 | 4.694222 | 4.723879 | 0.1625 | 0.18209 | 0.177731 | 4.398056 | up | 4.707453 | 4.694222 | 0.013232 | -0.020556 | 0.033787 | 5.132009 | 4.261741 | 61.818106 | 4.695 | 4.705 | 4.515625 | 5.355 | 3.9325 |
NVDA | 2011-06-01 | 4.9875 | 4.995 | 4.775 | 4.785 | 4.389292 | 76,220,800 | 4.885625 | 4.829657 | 4.995 | 4.775 | 4.793 | 4.70125 | 4.64685 | 0.218458 | 4.719383 | 4.700946 | 4.726276 | 0.235 | 0.185869 | 0.183458 | 4.398056 | up | 4.719383 | 4.700946 | 0.018438 | -0.012757 | 0.031195 | 5.138167 | 4.264333 | 52.892507 | 4.695 | 4.705 | 4.52625 | 5.355 | 3.8575 |
NVDA | 2011-06-02 | 4.7925 | 4.8275 | 4.705 | 4.7625 | 4.36865 | 60,759,200 | 4.771875 | 4.857641 | 4.857641 | 4.705 | 4.8275 | 4.70625 | 4.65485 | 0.218669 | 4.726017 | 4.705505 | 4.727696 | 0.1225 | 0.181343 | 0.177362 | 4.398056 | up | 4.726017 | 4.705505 | 0.020511 | -0.006103 | 0.026615 | 5.143588 | 4.268912 | 52.082666 | 4.70625 | 4.705 | 4.580625 | 5.355 | 3.7225 |
NVDA | 2011-06-03 | 4.7075 | 4.75 | 4.5925 | 4.615 | 4.233349 | 54,930,000 | 4.66625 | 4.814758 | 4.814758 | 4.5925 | 4.8095 | 4.70375 | 4.6581 | 0.21945 | 4.708937 | 4.698801 | 4.723277 | 0.17 | 0.180533 | 0.176626 | 4.398056 | up | 4.708937 | 4.698801 | 0.010136 | -0.002855 | 0.012991 | 5.14265 | 4.26485 | 47.002049 | 4.70625 | 4.705 | 4.59125 | 5.355 | 3.6725 |
NVDA | 2011-06-06 | 4.6075 | 4.65 | 4.5125 | 4.5175 | 4.143912 | 43,598,800 | 4.571875 | 4.740504 | 4.740504 | 4.5125 | 4.738 | 4.688125 | 4.6523 | 0.221106 | 4.679485 | 4.685372 | 4.715207 | 0.1375 | 0.177459 | 0.172713 | 4.398056 | up | 4.679485 | 4.685372 | -0.005886 | -0.003462 | -0.002425 | 5.130338 | 4.245912 | 43.95008 | 4.74 | 4.705 | 4.635 | 5.355 | 3.665 |
NVDA | 2011-06-07 | 4.5525 | 4.5775 | 4.495 | 4.515 | 4.141619 | 43,395,600 | 4.535 | 4.656189 | 4.656189 | 4.495 | 4.639 | 4.667 | 4.64945 | 0.216154 | 4.65418 | 4.672751 | 4.707356 | 0.0825 | 0.170676 | 0.163692 | 4.398056 | up | 4.65418 | 4.672751 | -0.018572 | -0.006484 | -0.012088 | 5.099309 | 4.234691 | 43.871418 | 4.74 | 4.705 | 4.7025 | 5.355 | 3.52 |
NVDA | 2011-06-08 | 4.4925 | 4.52 | 4.3575 | 4.3925 | 4.02925 | 56,928,800 | 4.440625 | 4.595595 | 4.595595 | 4.3575 | 4.5605 | 4.639375 | 4.6407 | 0.214051 | 4.613921 | 4.651992 | 4.695008 | 0.1625 | 0.170092 | 0.163573 | 4.929469 | down | 4.613921 | 4.651992 | -0.038071 | -0.012801 | -0.02527 | 5.067476 | 4.211274 | 40.085481 | 4.685 | 4.705 | 4.7025 | 5.355 | 3.525 |
NVDA | 2011-06-09 | 4.39 | 4.4 | 4.185 | 4.3425 | 3.983384 | 74,163,200 | 4.329375 | 4.51811 | 4.51811 | 4.185 | 4.4765 | 4.608125 | 4.6317 | 0.209193 | 4.572164 | 4.629067 | 4.681185 | 0.215 | 0.1733 | 0.168716 | 4.798647 | down | 4.572164 | 4.629067 | -0.056902 | -0.021621 | -0.035281 | 5.026511 | 4.189739 | 38.620513 | 4.59875 | 4.6575 | 4.74875 | 5.355 | 3.45 |
NVDA | 2011-06-10 | 4.35 | 4.3775 | 4.245 | 4.28 | 3.926054 | 49,354,800 | 4.313125 | 4.423742 | 4.423742 | 4.245 | 4.4095 | 4.565875 | 4.62505 | 0.182998 | 4.527216 | 4.60321 | 4.665452 | 0.1325 | 0.170386 | 0.165094 | 4.798647 | down | 4.527216 | 4.60321 | -0.075994 | -0.032496 | -0.043498 | 4.931871 | 4.199879 | 36.809602 | 4.59875 | 4.6575 | 4.750625 | 5.3475 | 3.555 |
NVDA | 2011-06-13 | 4.28 | 4.335 | 4.22 | 4.25 | 3.898535 | 57,476,000 | 4.27125 | 4.368434 | 4.368434 | 4.22 | 4.356 | 4.550125 | 4.61775 | 0.19616 | 4.484567 | 4.577046 | 4.64916 | 0.115 | 0.166429 | 0.160085 | 4.757754 | down | 4.484567 | 4.577046 | -0.092479 | -0.044492 | -0.047986 | 4.942444 | 4.157806 | 35.938509 | 4.59 | 4.6575 | 4.7475 | 5.21125 | 3.51 |
NVDA | 2011-06-14 | 4.2875 | 4.38 | 4.2675 | 4.285 | 3.930639 | 53,457,600 | 4.305 | 4.319842 | 4.38 | 4.2675 | 4.31 | 4.543125 | 4.61245 | 0.20323 | 4.453865 | 4.555413 | 4.634879 | 0.13 | 0.163827 | 0.157076 | 4.757754 | down | 4.453865 | 4.555413 | -0.101549 | -0.055904 | -0.045645 | 4.949586 | 4.136664 | 37.788236 | 4.50625 | 4.6575 | 4.7475 | 5.0425 | 3.675 |
NVDA | 2011-06-15 | 4.2275 | 4.2525 | 4.105 | 4.1925 | 3.845789 | 93,591,600 | 4.194375 | 4.312421 | 4.312421 | 4.105 | 4.27 | 4.532375 | 4.60855 | 0.216063 | 4.413655 | 4.528531 | 4.617531 | 0.18 | 0.164983 | 0.159369 | 4.656856 | down | 4.413655 | 4.528531 | -0.114876 | -0.067698 | -0.047178 | 4.964501 | 4.100249 | 34.918605 | 4.4275 | 4.6175 | 4.7475 | 5.0425 | 3.75 |
NVDA | 2011-06-16 | 4.195 | 4.26 | 3.9875 | 4.0475 | 3.71278 | 102,490,800 | 4.1225 | 4.253398 | 4.26 | 3.9875 | 4.211 | 4.50925 | 4.6016 | 0.241801 | 4.357323 | 4.492899 | 4.595177 | 0.2725 | 0.172662 | 0.170682 | 4.635795 | down | 4.357323 | 4.492899 | -0.135576 | -0.081274 | -0.054302 | 4.992852 | 4.025648 | 30.950785 | 4.31875 | 4.55875 | 4.7475 | 5.0425 | 3.69 |
NVDA | 2011-06-17 | 4.095 | 4.0975 | 3.8275 | 3.9525 | 3.625638 | 146,788,400 | 3.993125 | 4.187949 | 4.187949 | 3.8275 | 4.1455 | 4.484625 | 4.59335 | 0.271894 | 4.295043 | 4.452869 | 4.569974 | 0.27 | 0.179615 | 0.180614 | 4.504341 | down | 4.295043 | 4.452869 | -0.157827 | -0.096584 | -0.061242 | 5.028414 | 3.940836 | 28.653509 | 4.2025 | 4.47875 | 4.7475 | 5.0425 | 3.6 |
NVDA | 2011-06-20 | 3.9175 | 4 | 3.875 | 3.905 | 3.582065 | 74,596,000 | 3.924375 | 4.090537 | 4.090537 | 3.875 | 4.0765 | 4.45375 | 4.58095 | 0.300882 | 4.235036 | 4.412286 | 4.543896 | 0.125 | 0.175714 | 0.175052 | 4.462657 | down | 4.235036 | 4.412286 | -0.17725 | -0.112717 | -0.064533 | 5.055514 | 3.851986 | 27.552338 | 4.17375 | 4.42 | 4.7575 | 4.9775 | 3.465 |
NVDA | 2011-06-21 | 3.92 | 4.02 | 3.8825 | 3.99 | 3.660036 | 70,427,600 | 3.953125 | 4.007456 | 4.02 | 3.8825 | 4.0175 | 4.427375 | 4.573 | 0.317652 | 4.197338 | 4.381006 | 4.522175 | 0.1375 | 0.172984 | 0.171297 | 4.462657 | down | 4.197338 | 4.381006 | -0.183668 | -0.126907 | -0.05676 | 5.062679 | 3.792071 | 32.547879 | 4.11375 | 4.42 | 4.749375 | 4.8575 | 3.4575 |
NVDA | 2011-06-22 | 3.9625 | 4.015 | 3.9275 | 3.935 | 3.609584 | 65,172,000 | 3.96 | 3.98029 | 4.015 | 3.9275 | 3.966 | 4.397375 | 4.5651 | 0.334822 | 4.156979 | 4.347968 | 4.499148 | 0.0875 | 0.166878 | 0.162917 | 4.460002 | down | 4.156979 | 4.347968 | -0.19099 | -0.139724 | -0.051266 | 5.067018 | 3.727732 | 31.055677 | 4.10375 | 4.42 | 4.7225 | 4.7725 | 3.4575 |
NVDA | 2011-06-23 | 3.885 | 4.08 | 3.85 | 4.0525 | 3.717366 | 74,402,400 | 3.966875 | 3.970145 | 4.08 | 3.85 | 3.967 | 4.3705 | 4.5593 | 0.340077 | 4.140905 | 4.326082 | 4.481633 | 0.23 | 0.171387 | 0.169626 | 4.460002 | down | 4.140905 | 4.326082 | -0.185177 | -0.148815 | -0.036362 | 5.050654 | 3.690346 | 37.633965 | 4.10375 | 4.42 | 4.686875 | 4.74125 | 3.6425 |
NVDA | 2011-06-24 | 4.0325 | 4.0675 | 3.91 | 3.935 | 3.609584 | 52,905,200 | 3.98625 | 3.96851 | 4.0675 | 3.91 | 3.9635 | 4.332 | 4.5492 | 0.343781 | 4.109227 | 4.297113 | 4.460196 | 0.1575 | 0.170395 | 0.168413 | 4.460002 | down | 4.109227 | 4.297113 | -0.187886 | -0.156629 | -0.031257 | 5.019562 | 3.644438 | 34.127251 | 4.10375 | 4.42 | 4.686875 | 4.72625 | 3.605 |
NVDA | 2011-06-27 | 3.935 | 3.96 | 3.715 | 3.8525 | 3.533906 | 114,215,200 | 3.865625 | 3.97738 | 3.97738 | 3.715 | 3.953 | 4.280875 | 4.5337 | 0.334689 | 4.069731 | 4.264179 | 4.436365 | 0.245 | 0.175724 | 0.176072 | 4.365715 | down | 4.069731 | 4.264179 | -0.194448 | -0.164193 | -0.030255 | 4.950253 | 3.611497 | 31.881025 | 3.9875 | 4.36375 | 4.705 | 4.70375 | 3.7025 |
NVDA | 2011-06-28 | 3.8525 | 3.92 | 3.825 | 3.875 | 3.554546 | 69,220,000 | 3.868125 | 3.921503 | 3.921503 | 3.825 | 3.93 | 4.224125 | 4.51765 | 0.298859 | 4.039772 | 4.235351 | 4.414351 | 0.095 | 0.169958 | 0.167965 | 4.365715 | down | 4.039772 | 4.235351 | -0.195578 | -0.17047 | -0.025109 | 4.821843 | 3.626407 | 33.172892 | 3.9875 | 4.36375 | 4.705 | 4.66875 | 3.35 |
NVDA | 2011-06-29 | 3.9 | 3.975 | 3.765 | 3.935 | 3.609584 | 96,054,400 | 3.89375 | 3.894814 | 3.975 | 3.765 | 3.93 | 4.181625 | 4.5059 | 0.274332 | 4.023653 | 4.213102 | 4.395552 | 0.21 | 0.172818 | 0.172168 | 4.365715 | down | 4.023653 | 4.213102 | -0.189449 | -0.174266 | -0.015183 | 4.730289 | 3.632961 | 36.624525 | 3.90625 | 4.36375 | 4.705 | 4.66875 | 3.2375 |
NVDA | 2011-06-30 | 3.945 | 4.0275 | 3.885 | 3.985 | 3.655449 | 65,230,000 | 3.960625 | 3.894282 | 4.0275 | 3.885 | 3.9165 | 4.14275 | 4.4955 | 0.240714 | 4.017707 | 4.196206 | 4.379452 | 0.1425 | 0.170653 | 0.169201 | 4.365715 | down | 4.017707 | 4.196206 | -0.178499 | -0.175112 | -0.003387 | 4.624179 | 3.661321 | 39.432017 | 3.8975 | 4.36375 | 4.705 | 4.66875 | 2.9825 |
NVDA | 2011-07-01 | 3.985 | 4.0525 | 3.905 | 4.0375 | 3.703607 | 54,080,400 | 3.995 | 3.927453 | 4.0525 | 3.905 | 3.937 | 4.113875 | 4.4834 | 0.214268 | 4.020752 | 4.18445 | 4.366042 | 0.1475 | 0.168999 | 0.167031 | 4.365715 | down | 4.020752 | 4.18445 | -0.163698 | -0.172829 | 0.009131 | 4.542411 | 3.685339 | 42.321278 | 3.8975 | 4.36375 | 4.625625 | 4.66875 | 3.2325 |
NVDA | 2011-07-05 | 4.0325 | 4.07 | 3.935 | 3.97 | 3.641691 | 53,529,600 | 4.001875 | 3.961227 | 4.07 | 3.935 | 3.9605 | 4.0865 | 4.4702 | 0.194003 | 4.012944 | 4.168565 | 4.350511 | 0.135 | 0.16657 | 0.163828 | 4.365715 | down | 4.012944 | 4.168565 | -0.155621 | -0.169388 | 0.013767 | 4.474506 | 3.698494 | 39.699149 | 3.8975 | 4.36375 | 4.60875 | 4.66875 | 3.085 |
NVDA | 2011-07-06 | 3.9675 | 3.975 | 3.87 | 3.9175 | 3.593532 | 52,958,000 | 3.9325 | 3.981551 | 3.981551 | 3.87 | 3.969 | 4.056625 | 4.4545 | 0.168929 | 3.99826 | 4.149967 | 4.333531 | 0.105 | 0.162172 | 0.157945 | 4.365715 | down | 3.99826 | 4.149967 | -0.151707 | -0.165852 | 0.014144 | 4.394483 | 3.718767 | 37.740558 | 3.8975 | 4.36375 | 4.643125 | 4.66875 | 3.3525 |
NVDA | 2011-07-07 | 3.9375 | 3.9575 | 3.8625 | 3.9325 | 3.607291 | 98,613,600 | 3.9225 | 3.957025 | 3.9575 | 3.8625 | 3.9685 | 4.033625 | 4.43665 | 0.151174 | 3.988143 | 4.133859 | 4.317804 | 0.095 | 0.157374 | 0.151651 | 4.364952 | down | 3.988143 | 4.133859 | -0.145715 | -0.161824 | 0.016109 | 4.335973 | 3.731277 | 38.67154 | 3.8925 | 4.355 | 4.7 | 4.66875 | 3.22 |
NVDA | 2011-07-08 | 3.8775 | 3.905 | 3.825 | 3.8575 | 3.538493 | 61,951,600 | 3.86625 | 3.939763 | 3.939763 | 3.825 | 3.943 | 4.009375 | 4.4173 | 0.137281 | 3.968044 | 4.113388 | 4.299753 | 0.1075 | 0.153812 | 0.147236 | 4.306707 | down | 3.968044 | 4.113388 | -0.145343 | -0.158528 | 0.013185 | 4.283936 | 3.734814 | 35.789829 | 3.8925 | 4.27125 | 4.7 | 4.66875 | 3.3425 |
NVDA | 2011-07-11 | 3.785 | 3.8 | 3.7125 | 3.7225 | 3.414657 | 71,438,800 | 3.755 | 3.903006 | 3.903006 | 3.7125 | 3.88 | 3.9815 | 4.3942 | 0.136033 | 3.930268 | 4.084433 | 4.277115 | 0.145 | 0.153183 | 0.147012 | 4.197286 | down | 3.930268 | 4.084433 | -0.154165 | -0.157655 | 0.003491 | 4.253565 | 3.709435 | 31.272527 | 3.89125 | 4.23125 | 4.705625 | 4.66875 | 3.2475 |
NVDA | 2011-07-12 | 3.705 | 3.74 | 3.61 | 3.6725 | 3.368792 | 86,760,400 | 3.681875 | 3.829003 | 3.829003 | 3.61 | 3.8205 | 3.952625 | 4.36765 | 0.137325 | 3.890612 | 4.053919 | 4.253405 | 0.13 | 0.151527 | 0.145311 | 4.110933 | down | 3.890612 | 4.053919 | -0.163308 | -0.158786 | -0.004522 | 4.227275 | 3.677975 | 29.773629 | 3.84 | 4.13 | 4.705625 | 4.66875 | 3.2025 |
NVDA | 2011-07-13 | 3.7225 | 3.7475 | 3.63 | 3.665 | 3.361912 | 63,436,800 | 3.69125 | 3.755439 | 3.755439 | 3.63 | 3.77 | 3.921625 | 4.3423 | 0.128009 | 3.855902 | 4.025111 | 4.23033 | 0.1175 | 0.149096 | 0.14253 | 4.110933 | down | 3.855902 | 4.025111 | -0.169208 | -0.16087 | -0.008338 | 4.177643 | 3.665607 | 29.544875 | 3.84 | 4.09375 | 4.7225 | 4.66875 | 2.985 |
NVDA | 2011-07-14 | 3.68 | 3.7025 | 3.5025 | 3.52 | 3.228904 | 108,899,600 | 3.60125 | 3.723345 | 3.723345 | 3.5025 | 3.6875 | 3.888 | 4.31875 | 0.140798 | 3.804225 | 3.987695 | 4.202474 | 0.2 | 0.152732 | 0.148277 | 4.04733 | down | 3.804225 | 3.987695 | -0.18347 | -0.16539 | -0.01808 | 4.169596 | 3.606404 | 25.470473 | 3.78625 | 4.01125 | 4.7225 | 4.66875 | 2.9325 |
NVDA | 2011-07-15 | 3.54 | 3.5625 | 3.4525 | 3.525 | 3.233491 | 82,773,600 | 3.52 | 3.662297 | 3.662297 | 3.4525 | 3.621 | 3.861875 | 4.296 | 0.157168 | 3.761267 | 3.953421 | 4.175907 | 0.11 | 0.14968 | 0.144449 | 3.940847 | down | 3.761267 | 3.953421 | -0.192154 | -0.170743 | -0.021411 | 4.176212 | 3.547538 | 25.850206 | 3.76125 | 3.92625 | 4.695 | 4.66875 | 2.985 |
NVDA | 2011-07-18 | 3.4975 | 3.5175 | 3.405 | 3.45 | 3.164692 | 81,820,000 | 3.4675 | 3.591149 | 3.591149 | 3.405 | 3.5665 | 3.83675 | 4.2717 | 0.180371 | 3.71338 | 3.916131 | 4.14744 | 0.12 | 0.14756 | 0.142004 | 3.887263 | down | 3.71338 | 3.916131 | -0.202751 | -0.177145 | -0.025606 | 4.197492 | 3.476008 | 23.884401 | 3.69 | 3.8925 | 4.628125 | 4.6575 | 3.3075 |
NVDA | 2011-07-19 | 3.46 | 3.5625 | 3.46 | 3.555 | 3.26101 | 60,222,400 | 3.509375 | 3.529324 | 3.5625 | 3.46 | 3.543 | 3.81925 | 4.2462 | 0.190116 | 3.689014 | 3.88938 | 4.124207 | 0.1125 | 0.145056 | 0.139054 | 3.887263 | down | 3.689014 | 3.88938 | -0.200367 | -0.181789 | -0.018578 | 4.199482 | 3.439018 | 31.713696 | 3.68125 | 3.8925 | 4.628125 | 4.6575 | 3.26 |
NVDA | 2011-07-20 | 3.5675 | 3.5875 | 3.5 | 3.51 | 3.21973 | 66,295,600 | 3.54125 | 3.51935 | 3.5875 | 3.5 | 3.512 | 3.79525 | 4.21765 | 0.197577 | 3.661473 | 3.861278 | 4.10012 | 0.0875 | 0.140944 | 0.133898 | 3.887263 | down | 3.661473 | 3.861278 | -0.199805 | -0.185392 | -0.014413 | 4.190405 | 3.400095 | 30.276353 | 3.655 | 3.8925 | 4.62375 | 4.6575 | 3.12 |
NVDA | 2011-07-21 | 3.515 | 3.7 | 3.4625 | 3.675 | 3.371086 | 114,342,000 | 3.588125 | 3.5303 | 3.7 | 3.4625 | 3.543 | 3.78225 | 4.19225 | 0.196449 | 3.663554 | 3.84748 | 4.083449 | 0.2375 | 0.147841 | 0.144259 | 3.887263 | down | 3.663554 | 3.84748 | -0.183926 | -0.185099 | 0.001173 | 4.175147 | 3.389353 | 40.860325 | 3.6025 | 3.8325 | 4.581875 | 4.6575 | 3.2525 |
NVDA | 2011-07-22 | 3.7075 | 3.7625 | 3.66 | 3.75 | 3.439883 | 73,719,200 | 3.72 | 3.559212 | 3.7625 | 3.559212 | 3.588 | 3.767125 | 4.1679 | 0.185909 | 3.676854 | 3.840259 | 4.070372 | 0.1025 | 0.144603 | 0.140083 | 3.887263 | down | 3.676854 | 3.840259 | -0.163405 | -0.18076 | 0.017355 | 4.138942 | 3.395308 | 44.950869 | 3.58375 | 3.8325 | 4.5225 | 4.6175 | 3.34 |
NVDA | 2011-07-25 | 3.6925 | 3.7075 | 3.6375 | 3.69 | 3.384845 | 56,692,000 | 3.681875 | 3.639606 | 3.7075 | 3.6375 | 3.636 | 3.754875 | 4.1392 | 0.182302 | 3.678876 | 3.829129 | 4.055456 | 0.1125 | 0.14231 | 0.137324 | 3.887263 | down | 3.678876 | 3.829129 | -0.150253 | -0.174659 | 0.024406 | 4.119478 | 3.390272 | 42.42287 | 3.58375 | 3.75125 | 4.43875 | 4.55875 | 3.42 |
NVDA | 2011-07-26 | 3.585 | 3.675 | 3.5475 | 3.6 | 3.302287 | 69,827,600 | 3.601875 | 3.660741 | 3.675 | 3.5475 | 3.645 | 3.74225 | 4.1199 | 0.183921 | 3.666741 | 3.812156 | 4.037595 | 0.1425 | 0.142323 | 0.137842 | 3.887263 | down | 3.666741 | 3.812156 | -0.145415 | -0.16881 | 0.023395 | 4.110092 | 3.374408 | 38.889814 | 3.58375 | 3.7425 | 4.340625 | 4.47875 | 3.3275 |
NVDA | 2011-07-27 | 3.55 | 3.5675 | 3.455 | 3.465 | 3.178452 | 65,221,200 | 3.509375 | 3.631308 | 3.631308 | 3.455 | 3.636 | 3.72175 | 4.1007 | 0.191057 | 3.635704 | 3.786441 | 4.01514 | 0.145 | 0.142514 | 0.138558 | 3.887263 | down | 3.635704 | 3.786441 | -0.150737 | -0.165195 | 0.014459 | 4.103864 | 3.339636 | 34.278279 | 3.58375 | 3.7425 | 4.296875 | 4.47875 | 3.32 |
NVDA | 2011-07-28 | 3.4525 | 3.53 | 3.3975 | 3.4575 | 3.171571 | 64,817,600 | 3.459375 | 3.570341 | 3.570341 | 3.3975 | 3.5925 | 3.697875 | 4.0817 | 0.192833 | 3.608288 | 3.762075 | 3.993272 | 0.1325 | 0.141799 | 0.137952 | 3.877606 | down | 3.608288 | 3.762075 | -0.153787 | -0.162914 | 0.009127 | 4.08354 | 3.31221 | 34.036805 | 3.58 | 3.73875 | 4.266875 | 4.47875 | 3.23 |
NVDA | 2011-07-29 | 3.4225 | 3.49 | 3.405 | 3.4575 | 3.171571 | 67,765,600 | 3.44375 | 3.514858 | 3.514858 | 3.405 | 3.534 | 3.6715 | 4.06065 | 0.187495 | 3.58509 | 3.739514 | 3.972261 | 0.085 | 0.137742 | 0.132657 | 3.84547 | down | 3.58509 | 3.739514 | -0.154424 | -0.161216 | 0.006792 | 4.046489 | 3.296511 | 34.036805 | 3.58 | 3.73875 | 4.261875 | 4.47875 | 3.295 |
NVDA | 2011-08-01 | 3.5375 | 3.6525 | 3.5075 | 3.6425 | 3.341274 | 101,962,000 | 3.585 | 3.479304 | 3.6525 | 3.479304 | 3.5245 | 3.65175 | 4.0446 | 0.166546 | 3.593922 | 3.732328 | 3.959329 | 0.195 | 0.141832 | 0.138891 | 3.84547 | down | 3.593922 | 3.732328 | -0.138405 | -0.156654 | 0.018248 | 3.984842 | 3.318658 | 45.100491 | 3.58 | 3.73375 | 4.261875 | 4.47875 | 3.5625 |
NVDA | 2011-08-02 | 3.6175 | 3.845 | 3.605 | 3.605 | 3.306875 | 135,643,200 | 3.668125 | 3.532152 | 3.845 | 3.532152 | 3.5255 | 3.6335 | 4.02625 | 0.1489 | 3.595627 | 3.722896 | 3.945434 | 0.24 | 0.148844 | 0.149002 | 3.84547 | down | 3.595627 | 3.722896 | -0.127269 | -0.150777 | 0.023507 | 3.931301 | 3.335699 | 43.507524 | 3.62125 | 3.73375 | 4.261875 | 4.47875 | 3.545 |
NVDA | 2011-08-03 | 3.6125 | 3.715 | 3.5775 | 3.7025 | 3.396312 | 76,523,600 | 3.651875 | 3.600139 | 3.715 | 3.5775 | 3.573 | 3.62275 | 4.00995 | 0.13437 | 3.612069 | 3.721385 | 3.935907 | 0.1375 | 0.148034 | 0.147852 | 3.84547 | down | 3.612069 | 3.721385 | -0.109317 | -0.142485 | 0.033168 | 3.891489 | 3.354011 | 48.591659 | 3.62125 | 3.73375 | 4.175625 | 4.4225 | 3.47 |
NVDA | 2011-08-04 | 3.635 | 3.635 | 3.35 | 3.35 | 3.072963 | 97,973,200 | 3.4925 | 3.626007 | 3.635 | 3.35 | 3.5515 | 3.593625 | 3.98625 | 0.126602 | 3.57175 | 3.693875 | 3.912931 | 0.3525 | 0.162638 | 0.168317 | 3.84547 | down | 3.57175 | 3.693875 | -0.122125 | -0.138413 | 0.016288 | 3.846828 | 3.340422 | 35.983126 | 3.5975 | 3.71 | 4.175625 | 4.4225 | 3.5525 |
NVDA | 2011-08-05 | 3.4275 | 3.47 | 3.15 | 3.2375 | 2.969766 | 127,058,800 | 3.32125 | 3.559253 | 3.559253 | 3.15 | 3.5075 | 3.562625 | 3.9592 | 0.134263 | 3.520327 | 3.66007 | 3.886443 | 0.32 | 0.173878 | 0.183485 | 3.84547 | down | 3.520327 | 3.66007 | -0.139742 | -0.138679 | -0.001064 | 3.831152 | 3.294098 | 33.036812 | 3.4975 | 3.61 | 4.135 | 4.4225 | 3.6325 |
NVDA | 2011-08-08 | 3.08 | 3.19 | 2.9625 | 2.9825 | 2.735854 | 108,418,000 | 3.05375 | 3.440252 | 3.440252 | 2.9625 | 3.3755 | 3.525625 | 3.92475 | 0.18153 | 3.437585 | 3.609879 | 3.850994 | 0.275 | 0.181101 | 0.192636 | 3.654159 | down | 3.437585 | 3.609879 | -0.172295 | -0.145402 | -0.026893 | 3.888685 | 3.162565 | 27.533608 | 3.40375 | 3.51625 | 4.130625 | 4.4225 | 3.82 |
NVDA | 2011-08-09 | 3.04 | 3.2375 | 3 | 3.2325 | 2.965179 | 132,983,200 | 3.1275 | 3.247001 | 3.247001 | 3 | 3.301 | 3.503625 | 3.8919 | 0.18929 | 3.406033 | 3.581925 | 3.82674 | 0.255 | 0.18638 | 0.198873 | 3.654159 | down | 3.406033 | 3.581925 | -0.175892 | -0.1515 | -0.024392 | 3.882204 | 3.125046 | 38.372323 | 3.40375 | 3.51625 | 4.130625 | 4.4225 | 3.875 |
NVDA | 2011-08-10 | 3.1375 | 3.2275 | 3.0675 | 3.085 | 2.829877 | 114,005,200 | 3.129375 | 3.18725 | 3.2275 | 3.0675 | 3.1775 | 3.474625 | 3.8534 | 0.206877 | 3.356643 | 3.545116 | 3.797652 | 0.165 | 0.184853 | 0.195486 | 3.654159 | down | 3.356643 | 3.545116 | -0.188473 | -0.158894 | -0.029578 | 3.88838 | 3.06087 | 35.042137 | 3.40375 | 3.46875 | 4.130625 | 4.4225 | 3.865 |
NVDA | 2011-08-11 | 3.085 | 3.3975 | 3.085 | 3.3525 | 3.075256 | 107,879,200 | 3.23 | 3.158313 | 3.3975 | 3.085 | 3.178 | 3.46625 | 3.82475 | 0.208329 | 3.356006 | 3.530848 | 3.780195 | 0.3125 | 0.19397 | 0.207187 | 3.654159 | down | 3.356006 | 3.530848 | -0.174842 | -0.162084 | -0.012758 | 3.882908 | 3.049592 | 44.456669 | 3.40375 | 3.46 | 4.130625 | 4.4225 | 3.785 |
NVDA | 2011-08-12 | 3.71 | 3.715 | 3.1675 | 3.22 | 2.953714 | 319,578,400 | 3.453125 | 3.194156 | 3.715 | 3.1675 | 3.1745 | 3.451 | 3.7939 | 0.214863 | 3.335082 | 3.507822 | 3.758226 | 0.5475 | 0.219223 | 0.241218 | 3.654159 | down | 3.335082 | 3.507822 | -0.17274 | -0.164215 | -0.008525 | 3.880726 | 3.021274 | 41.266311 | 3.40375 | 3.43375 | 4.12375 | 4.4225 | 3.6875 |
NVDA | 2011-08-15 | 3.2525 | 3.35 | 3.235 | 3.3425 | 3.066083 | 86,415,200 | 3.295 | 3.323641 | 3.35 | 3.235 | 3.2465 | 3.445625 | 3.76845 | 0.216229 | 3.336223 | 3.495576 | 3.741923 | 0.13 | 0.212849 | 0.230096 | 3.654159 | down | 3.336223 | 3.495576 | -0.159353 | -0.163243 | 0.00389 | 3.878084 | 3.013166 | 45.18303 | 3.33875 | 3.40375 | 4.081875 | 4.4225 | 3.6175 |
NVDA | 2011-08-16 | 3.305 | 3.35 | 3.1875 | 3.2475 | 2.978939 | 71,686,800 | 3.2725 | 3.30932 | 3.35 | 3.1875 | 3.2495 | 3.43025 | 3.74305 | 0.218958 | 3.322573 | 3.4772 | 3.722534 | 0.1625 | 0.209253 | 0.223337 | 3.654159 | down | 3.322573 | 3.4772 | -0.154627 | -0.16152 | 0.006893 | 3.868166 | 2.992334 | 42.799368 | 3.33875 | 3.40375 | 4.06125 | 4.42125 | 3.3775 |
NVDA | 2011-08-17 | 3.2575 | 3.3125 | 3.16 | 3.2025 | 2.937661 | 55,332,800 | 3.233125 | 3.29091 | 3.3125 | 3.16 | 3.273 | 3.414875 | 3.7168 | 0.223806 | 3.304101 | 3.456852 | 3.702141 | 0.1525 | 0.205199 | 0.216253 | 3.654159 | down | 3.304101 | 3.456852 | -0.152751 | -0.159766 | 0.007015 | 3.862487 | 2.967263 | 41.677744 | 3.33875 | 3.40375 | 3.985 | 4.37 | 3.4475 |
NVDA | 2011-08-18 | 3.0575 | 3.0875 | 2.95 | 2.985 | 2.738147 | 80,256,400 | 3.02 | 3.262018 | 3.262018 | 2.95 | 3.1995 | 3.380375 | 3.68865 | 0.234523 | 3.255008 | 3.4219 | 3.674018 | 0.2525 | 0.208578 | 0.219878 | 3.654159 | down | 3.255008 | 3.4219 | -0.166892 | -0.161191 | -0.005701 | 3.84942 | 2.91133 | 36.674969 | 3.3325 | 3.3975 | 3.966875 | 4.37 | 3.455 |
NVDA | 2011-08-19 | 2.935 | 3.0975 | 2.9125 | 2.9325 | 2.689989 | 76,133,200 | 2.969375 | 3.141009 | 3.141009 | 2.9125 | 3.142 | 3.3395 | 3.66045 | 0.237926 | 3.205392 | 3.385648 | 3.644939 | 0.185 | 0.206894 | 0.21639 | 3.654159 | down | 3.205392 | 3.385648 | -0.180257 | -0.165004 | -0.015252 | 3.815353 | 2.863647 | 35.56524 | 3.31375 | 3.37875 | 3.89875 | 4.31625 | 3.46 |
NVDA | 2011-08-22 | 3.015 | 3.05 | 2.9525 | 2.985 | 2.738147 | 61,187,600 | 3.000625 | 3.055192 | 3.055192 | 2.9525 | 3.0705 | 3.30425 | 3.63455 | 0.235477 | 3.171485 | 3.355971 | 3.619059 | 0.1175 | 0.200509 | 0.206501 | 3.620753 | down | 3.171485 | 3.355971 | -0.184485 | -0.1689 | -0.015585 | 3.775204 | 2.833296 | 37.598655 | 3.31375 | 3.37875 | 3.84375 | 4.29125 | 3.355 |
NVDA | 2011-08-23 | 3.0575 | 3.31 | 3.0525 | 3.3075 | 3.033977 | 93,831,200 | 3.181875 | 3.027908 | 3.31 | 3.027908 | 3.0825 | 3.289625 | 3.6157 | 0.224992 | 3.192411 | 3.35238 | 3.606841 | 0.325 | 0.209401 | 0.218351 | 3.620753 | down | 3.192411 | 3.35238 | -0.15997 | -0.167114 | 0.007145 | 3.739608 | 2.839642 | 48.376018 | 3.31375 | 3.37875 | 3.79125 | 4.2675 | 3.2725 |
NVDA | 2011-08-24 | 3.3 | 3.31 | 3.175 | 3.26 | 2.990405 | 68,750,000 | 3.26125 | 3.104892 | 3.31 | 3.104892 | 3.094 | 3.279375 | 3.5952 | 0.22122 | 3.202809 | 3.345537 | 3.593239 | 0.135 | 0.204086 | 0.210016 | 3.620753 | down | 3.202809 | 3.345537 | -0.142728 | -0.162237 | 0.019509 | 3.721814 | 2.836936 | 47.086106 | 3.31375 | 3.37875 | 3.786875 | 4.2675 | 3.1275 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.