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 | 2011-08-25 | 3.195 | 3.2525 | 3.115 | 3.12 | 2.861983 | 69,096,800 | 3.170625 | 3.183071 | 3.2525 | 3.115 | 3.121 | 3.2625 | 3.57375 | 0.219785 | 3.190069 | 3.328831 | 3.574681 | 0.145 | 0.199866 | 0.203514 | 3.620753 | down | 3.190069 | 3.328831 | -0.138762 | -0.157542 | 0.01878 | 3.702069 | 2.822931 | 43.411945 | 3.13125 | 3.37875 | 3.77375 | 4.2675 | 2.9525 |
NVDA | 2011-08-26 | 3.1075 | 3.285 | 3.0525 | 3.2525 | 2.983526 | 73,266,000 | 3.174375 | 3.176848 | 3.285 | 3.0525 | 3.185 | 3.25225 | 3.55785 | 0.214939 | 3.199674 | 3.323177 | 3.562046 | 0.2325 | 0.202197 | 0.206413 | 3.620753 | down | 3.199674 | 3.323177 | -0.123503 | -0.150734 | 0.027231 | 3.682127 | 2.822373 | 47.580903 | 3.13125 | 3.37875 | 3.7175 | 4.2675 | 3.225 |
NVDA | 2011-08-29 | 3.345 | 3.3525 | 3.2675 | 3.34 | 3.06379 | 60,152,800 | 3.32625 | 3.175611 | 3.3525 | 3.175611 | 3.256 | 3.237125 | 3.5456 | 0.195825 | 3.221262 | 3.324423 | 3.553338 | 0.1 | 0.194897 | 0.195772 | 3.620753 | down | 3.221262 | 3.324423 | -0.10316 | -0.141219 | 0.038059 | 3.628776 | 2.845474 | 50.190604 | 3.1325 | 3.37875 | 3.708125 | 4.2675 | 3.34 |
NVDA | 2011-08-30 | 3.3175 | 3.4475 | 3.295 | 3.42 | 3.137174 | 68,476,000 | 3.37 | 3.250931 | 3.4475 | 3.250931 | 3.2785 | 3.227875 | 3.5359 | 0.18137 | 3.251837 | 3.331503 | 3.548109 | 0.1525 | 0.191869 | 0.191444 | 3.620753 | down | 3.251837 | 3.331503 | -0.079665 | -0.128908 | 0.049243 | 3.590614 | 2.865136 | 52.518136 | 3.18 | 3.37875 | 3.6675 | 4.2675 | 3.4725 |
NVDA | 2011-08-31 | 3.445 | 3.48 | 3.3 | 3.3275 | 3.052323 | 70,580,800 | 3.388125 | 3.310465 | 3.48 | 3.3 | 3.292 | 3.209125 | 3.52265 | 0.145571 | 3.263478 | 3.331206 | 3.539458 | 0.18 | 0.191021 | 0.1903 | 3.620753 | down | 3.263478 | 3.331206 | -0.067728 | -0.116672 | 0.048944 | 3.500267 | 2.917983 | 49.63033 | 3.19625 | 3.37875 | 3.663125 | 4.2675 | 3.5375 |
NVDA | 2011-09-01 | 3.3725 | 3.445 | 3.3175 | 3.32 | 3.045444 | 76,231,200 | 3.36375 | 3.349295 | 3.445 | 3.3175 | 3.332 | 3.207625 | 3.51035 | 0.144191 | 3.272174 | 3.330376 | 3.530852 | 0.1275 | 0.186484 | 0.18402 | 3.620753 | down | 3.272174 | 3.330376 | -0.058202 | -0.104978 | 0.046776 | 3.496007 | 2.919243 | 49.393176 | 3.21625 | 3.37875 | 3.663125 | 4.20875 | 3.695 |
NVDA | 2011-09-02 | 3.245 | 3.29 | 3.205 | 3.23 | 2.962886 | 47,135,600 | 3.2425 | 3.356523 | 3.356523 | 3.205 | 3.3275 | 3.20725 | 3.4939 | 0.144119 | 3.265685 | 3.322941 | 3.519054 | 0.115 | 0.181378 | 0.177118 | 3.620753 | down | 3.265685 | 3.322941 | -0.057255 | -0.095434 | 0.038178 | 3.495488 | 2.919012 | 46.520461 | 3.26625 | 3.37875 | 3.659375 | 4.205 | 3.655 |
NVDA | 2011-09-06 | 3.125 | 3.3025 | 3.095 | 3.295 | 3.022511 | 69,624,800 | 3.204375 | 3.299511 | 3.3025 | 3.095 | 3.3185 | 3.222875 | 3.4811 | 0.13513 | 3.270195 | 3.320871 | 3.510267 | 0.2075 | 0.183244 | 0.180156 | 3.620753 | down | 3.270195 | 3.320871 | -0.050676 | -0.086482 | 0.035806 | 3.493135 | 2.952615 | 48.834947 | 3.26625 | 3.37875 | 3.659375 | 4.205 | 3.6525 |
NVDA | 2011-09-07 | 3.5625 | 3.66 | 3.465 | 3.5625 | 3.267889 | 160,662,000 | 3.5625 | 3.251943 | 3.66 | 3.251943 | 3.347 | 3.239375 | 3.4753 | 0.155046 | 3.315165 | 3.338769 | 3.512316 | 0.365 | 0.196226 | 0.198641 | 3.620753 | down | 3.315165 | 3.338769 | -0.023604 | -0.073907 | 0.050302 | 3.549468 | 2.929282 | 57.069309 | 3.35625 | 3.37875 | 3.656875 | 4.205 | 3.865 |
NVDA | 2011-09-08 | 3.5275 | 3.6125 | 3.4875 | 3.545 | 3.251837 | 88,016,400 | 3.543125 | 3.407222 | 3.6125 | 3.407222 | 3.3905 | 3.262375 | 3.4687 | 0.164756 | 3.350524 | 3.354046 | 3.513597 | 0.125 | 0.191139 | 0.191276 | 3.620753 | down | 3.350524 | 3.354046 | -0.003521 | -0.05983 | 0.056308 | 3.591886 | 2.932864 | 56.429484 | 3.35625 | 3.31375 | 3.6775 | 4.205 | 3.93 |
NVDA | 2011-09-09 | 3.515 | 3.61 | 3.44 | 3.47 | 3.183038 | 86,982,800 | 3.50875 | 3.475173 | 3.61 | 3.44 | 3.4205 | 3.26825 | 3.4594 | 0.170145 | 3.368905 | 3.362635 | 3.511888 | 0.17 | 0.189629 | 0.189149 | 3.620753 | down | 3.368905 | 3.362635 | 0.00627 | -0.04661 | 0.05288 | 3.608541 | 2.927959 | 53.653208 | 3.3775 | 3.31375 | 3.6775 | 4.205 | 3.735 |
NVDA | 2011-09-12 | 3.4225 | 3.5825 | 3.4225 | 3.5525 | 3.258716 | 91,648,000 | 3.495 | 3.491962 | 3.5825 | 3.4225 | 3.485 | 3.284875 | 3.45075 | 0.181076 | 3.397151 | 3.376699 | 3.51348 | 0.16 | 0.187512 | 0.186234 | 3.620753 | down | 3.397151 | 3.376699 | 0.020452 | -0.033197 | 0.053649 | 3.647027 | 2.922723 | 56.205628 | 3.3775 | 3.31375 | 3.65375 | 4.18125 | 3.87 |
NVDA | 2011-09-13 | 3.5825 | 3.65 | 3.5275 | 3.6325 | 3.3321 | 85,383,600 | 3.598125 | 3.493481 | 3.65 | 3.493481 | 3.5525 | 3.299375 | 3.44265 | 0.196857 | 3.433358 | 3.395647 | 3.518148 | 0.1225 | 0.182869 | 0.179861 | 3.049168 | up | 3.433358 | 3.395647 | 0.037711 | -0.019016 | 0.056727 | 3.693088 | 2.905662 | 58.587325 | 3.3775 | 3.31375 | 3.55375 | 4.08125 | 3.7925 |
NVDA | 2011-09-14 | 3.7275 | 3.8675 | 3.725 | 3.82 | 3.504094 | 154,719,200 | 3.785 | 3.545803 | 3.8675 | 3.545803 | 3.604 | 3.328 | 3.43965 | 0.228066 | 3.492842 | 3.427081 | 3.529985 | 0.235 | 0.186592 | 0.185375 | 3.240126 | up | 3.492842 | 3.427081 | 0.065761 | -0.00206 | 0.067821 | 3.784132 | 2.871868 | 63.585773 | 3.48125 | 3.39 | 3.46 | 3.9875 | 3.6025 |
NVDA | 2011-09-15 | 3.905 | 3.925 | 3.84 | 3.875 | 3.554546 | 75,290,800 | 3.88625 | 3.665401 | 3.925 | 3.665401 | 3.67 | 3.361625 | 3.4388 | 0.256404 | 3.551635 | 3.46026 | 3.543515 | 0.105 | 0.180764 | 0.177337 | 3.350489 | up | 3.551635 | 3.46026 | 0.091375 | 0.016627 | 0.074748 | 3.874433 | 2.848817 | 64.923194 | 3.51 | 3.41875 | 3.46 | 3.9875 | 3.62 |
NVDA | 2011-09-16 | 3.8825 | 4.025 | 3.845 | 3.865 | 3.545373 | 139,158,800 | 3.904375 | 3.775826 | 4.025 | 3.775826 | 3.749 | 3.405625 | 3.43745 | 0.263772 | 3.599845 | 3.490241 | 3.556122 | 0.18 | 0.18071 | 0.177603 | 3.40219 | up | 3.599845 | 3.490241 | 0.109604 | 0.035222 | 0.074382 | 3.933169 | 2.878081 | 64.459633 | 3.56 | 3.46875 | 3.43625 | 3.9875 | 3.755 |
NVDA | 2011-09-19 | 3.8 | 3.8275 | 3.6875 | 3.785 | 3.471989 | 96,820,400 | 3.775 | 3.8401 | 3.8401 | 3.6875 | 3.7955 | 3.44825 | 3.436 | 0.251906 | 3.628331 | 3.512075 | 3.565098 | 0.1775 | 0.18048 | 0.177593 | 3.40219 | up | 3.628331 | 3.512075 | 0.116256 | 0.051429 | 0.064827 | 3.952062 | 2.944438 | 60.72418 | 3.72375 | 3.46875 | 3.431875 | 3.9875 | 3.6125 |
NVDA | 2011-09-20 | 3.8325 | 3.8475 | 3.67 | 3.6875 | 3.382552 | 79,243,600 | 3.759375 | 3.80755 | 3.8475 | 3.67 | 3.8065 | 3.483375 | 3.4353 | 0.232112 | 3.637434 | 3.525069 | 3.569898 | 0.1775 | 0.180268 | 0.177584 | 3.40219 | up | 3.637434 | 3.525069 | 0.112364 | 0.063616 | 0.048748 | 3.947598 | 3.019152 | 56.43198 | 3.72375 | 3.46875 | 3.41875 | 3.97875 | 3.655 |
NVDA | 2011-09-21 | 3.7075 | 3.7725 | 3.615 | 3.6175 | 3.318341 | 71,525,200 | 3.678125 | 3.783463 | 3.783463 | 3.615 | 3.766 | 3.498875 | 3.4342 | 0.230091 | 3.634367 | 3.531916 | 3.571765 | 0.1575 | 0.178641 | 0.175575 | 3.40219 | up | 3.634367 | 3.531916 | 0.102451 | 0.071383 | 0.031068 | 3.959057 | 3.038693 | 53.507739 | 3.72375 | 3.46875 | 3.37125 | 3.895 | 3.8125 |
NVDA | 2011-09-22 | 3.475 | 3.48 | 3.3125 | 3.3775 | 3.098189 | 131,463,200 | 3.41125 | 3.730794 | 3.730794 | 3.3125 | 3.6665 | 3.50475 | 3.42845 | 0.225117 | 3.594849 | 3.520478 | 3.564147 | 0.305 | 0.187667 | 0.188518 | 3.961803 | down | 3.594849 | 3.520478 | 0.074371 | 0.071981 | 0.002391 | 3.954984 | 3.054516 | 44.914245 | 3.66875 | 3.46875 | 3.37125 | 3.85625 | 3.9 |
NVDA | 2011-09-23 | 3.3575 | 3.545 | 3.3375 | 3.4475 | 3.162399 | 101,144,000 | 3.421875 | 3.571022 | 3.571022 | 3.3375 | 3.583 | 3.521125 | 3.427 | 0.206825 | 3.57218 | 3.515072 | 3.559572 | 0.2075 | 0.189084 | 0.190416 | 3.961803 | down | 3.57218 | 3.515072 | 0.057108 | 0.069006 | -0.011898 | 3.934775 | 3.107475 | 47.559639 | 3.66875 | 3.46875 | 3.37125 | 3.80625 | 3.7 |
NVDA | 2011-09-26 | 3.49 | 3.5 | 3.3 | 3.455 | 3.169279 | 97,212,400 | 3.43625 | 3.496448 | 3.5 | 3.3 | 3.517 | 3.53125 | 3.4256 | 0.19774 | 3.554152 | 3.510622 | 3.555471 | 0.2 | 0.189863 | 0.191374 | 3.961803 | down | 3.554152 | 3.510622 | 0.04353 | 0.063911 | -0.020381 | 3.926729 | 3.135771 | 47.848617 | 3.6625 | 3.46875 | 3.365 | 3.76375 | 3.515 |
NVDA | 2011-09-27 | 3.5425 | 3.5725 | 3.4325 | 3.46 | 3.173866 | 78,138,800 | 3.501875 | 3.466349 | 3.5725 | 3.4325 | 3.4715 | 3.53725 | 3.4258 | 0.193404 | 3.539667 | 3.506872 | 3.551727 | 0.14 | 0.186302 | 0.186237 | 3.961803 | down | 3.539667 | 3.506872 | 0.032795 | 0.057688 | -0.024893 | 3.924058 | 3.150442 | 48.054132 | 3.6625 | 3.48875 | 3.34625 | 3.71625 | 3.455 |
NVDA | 2011-09-28 | 3.4675 | 3.555 | 3.3 | 3.355 | 3.077549 | 123,653,200 | 3.419375 | 3.484112 | 3.555 | 3.3 | 3.419 | 3.534 | 3.4218 | 0.196007 | 3.511257 | 3.495623 | 3.544013 | 0.255 | 0.191209 | 0.193113 | 3.961803 | down | 3.511257 | 3.495623 | 0.015634 | 0.049277 | -0.033643 | 3.926014 | 3.141986 | 44.121927 | 3.6625 | 3.53875 | 3.34625 | 3.65625 | 3.6625 |
NVDA | 2011-09-29 | 3.415 | 3.4725 | 3.1875 | 3.2725 | 3.001871 | 86,641,600 | 3.336875 | 3.451744 | 3.4725 | 3.1875 | 3.398 | 3.53125 | 3.41705 | 0.199413 | 3.474525 | 3.479095 | 3.533365 | 0.285 | 0.197908 | 0.202302 | 3.936906 | down | 3.474525 | 3.479095 | -0.00457 | 0.038508 | -0.043078 | 3.930076 | 3.132424 | 41.26477 | 3.5175 | 3.53875 | 3.34625 | 3.64625 | 3.705 |
NVDA | 2011-09-30 | 3.22 | 3.2375 | 3.1225 | 3.1275 | 2.868863 | 67,778,400 | 3.176875 | 3.394309 | 3.394309 | 3.1225 | 3.334 | 3.521625 | 3.4061 | 0.21424 | 3.421137 | 3.453051 | 3.517449 | 0.15 | 0.194486 | 0.197072 | 3.771215 | down | 3.421137 | 3.453051 | -0.031914 | 0.024423 | -0.056338 | 3.950105 | 3.093145 | 36.759249 | 3.485 | 3.53875 | 3.34625 | 3.64625 | 3.685 |
NVDA | 2011-10-03 | 3.0875 | 3.185 | 2.9525 | 2.9525 | 2.708335 | 94,989,600 | 3.044375 | 3.285592 | 3.285592 | 2.9525 | 3.2335 | 3.50775 | 3.39015 | 0.241387 | 3.349039 | 3.415973 | 3.495294 | 0.2325 | 0.197201 | 0.200615 | 3.670594 | down | 3.349039 | 3.415973 | -0.066934 | 0.006152 | -0.073086 | 3.990524 | 3.024976 | 32.190953 | 3.3625 | 3.48875 | 3.255 | 3.64625 | 3.77 |
NVDA | 2011-10-04 | 2.88 | 3.225 | 2.8675 | 3.225 | 2.9583 | 136,154,800 | 3.049375 | 3.164984 | 3.225 | 2.8675 | 3.1865 | 3.50425 | 3.38085 | 0.245113 | 3.329956 | 3.401827 | 3.484694 | 0.3575 | 0.208651 | 0.216303 | 3.670594 | down | 3.329956 | 3.401827 | -0.071871 | -0.009453 | -0.062418 | 3.994476 | 3.014024 | 43.885331 | 3.22 | 3.44625 | 3.255 | 3.58625 | 3.58 |
NVDA | 2011-10-05 | 3.2175 | 3.37 | 3.1525 | 3.34 | 3.06379 | 85,670,800 | 3.27 | 3.107179 | 3.37 | 3.107179 | 3.1835 | 3.493125 | 3.37565 | 0.247369 | 3.331501 | 3.397247 | 3.47902 | 0.2175 | 0.209283 | 0.216423 | 3.670594 | down | 3.331501 | 3.397247 | -0.065746 | -0.020712 | -0.045035 | 3.987863 | 2.998387 | 47.963921 | 3.22 | 3.44625 | 3.255625 | 3.58625 | 3.6175 |
NVDA | 2011-10-06 | 3.3575 | 3.4825 | 3.3525 | 3.4725 | 3.185332 | 77,319,200 | 3.41625 | 3.18859 | 3.4825 | 3.18859 | 3.2235 | 3.4895 | 3.3758 | 0.2471 | 3.353193 | 3.402821 | 3.478764 | 0.1425 | 0.204513 | 0.209031 | 3.670594 | down | 3.353193 | 3.402821 | -0.049628 | -0.026495 | -0.023133 | 3.9837 | 2.9953 | 52.268598 | 3.22 | 3.44625 | 3.279375 | 3.505 | 3.745 |
NVDA | 2011-10-07 | 3.4875 | 3.59 | 3.415 | 3.5375 | 3.244956 | 80,697,600 | 3.5075 | 3.30242 | 3.59 | 3.30242 | 3.3055 | 3.492875 | 3.3774 | 0.24728 | 3.381548 | 3.412798 | 3.481068 | 0.175 | 0.202405 | 0.205627 | 3.670594 | down | 3.381548 | 3.412798 | -0.03125 | -0.027446 | -0.003804 | 3.987436 | 2.998314 | 54.267286 | 3.22875 | 3.44625 | 3.2875 | 3.49625 | 3.6725 |
NVDA | 2011-10-10 | 3.5975 | 3.695 | 3.59 | 3.695 | 3.389432 | 53,437,600 | 3.644375 | 3.40496 | 3.695 | 3.40496 | 3.454 | 3.5 | 3.38215 | 0.251112 | 3.429771 | 3.433702 | 3.489457 | 0.1575 | 0.199197 | 0.200815 | 3.040056 | up | 3.429771 | 3.433702 | -0.00393 | -0.022743 | 0.018813 | 4.002224 | 2.997776 | 58.772167 | 3.28125 | 3.44625 | 3.2975 | 3.49625 | 3.72 |
NVDA | 2011-10-11 | 3.665 | 3.725 | 3.6425 | 3.655 | 3.352739 | 81,608,000 | 3.671875 | 3.524667 | 3.725 | 3.524667 | 3.54 | 3.501125 | 3.3824 | 0.251786 | 3.464422 | 3.450094 | 3.495949 | 0.0825 | 0.190862 | 0.188983 | 3.1168 | up | 3.464422 | 3.450094 | 0.014328 | -0.015329 | 0.029657 | 4.004698 | 2.997552 | 57.230302 | 3.29625 | 3.44625 | 3.3225 | 3.49625 | 3.645 |
NVDA | 2011-10-12 | 3.725 | 3.7275 | 3.65 | 3.6525 | 3.350446 | 61,206,400 | 3.68875 | 3.598271 | 3.7275 | 3.598271 | 3.6025 | 3.49275 | 3.38335 | 0.243263 | 3.493357 | 3.465087 | 3.502088 | 0.0775 | 0.182765 | 0.177835 | 3.155245 | up | 3.493357 | 3.465087 | 0.02827 | -0.006609 | 0.034879 | 3.979276 | 3.006224 | 57.129423 | 3.2975 | 3.44625 | 3.3225 | 3.49625 | 3.515 |
NVDA | 2011-10-13 | 3.635 | 3.8725 | 3.625 | 3.865 | 3.545373 | 85,483,200 | 3.749375 | 3.643511 | 3.8725 | 3.625 | 3.681 | 3.49225 | 3.3866 | 0.242445 | 3.550533 | 3.49471 | 3.51632 | 0.2475 | 0.187389 | 0.184801 | 3.194346 | up | 3.550533 | 3.49471 | 0.055823 | 0.005877 | 0.049945 | 3.97714 | 3.00736 | 63.085661 | 3.37 | 3.44625 | 3.3675 | 3.49125 | 3.4825 |
NVDA | 2011-10-14 | 3.9325 | 3.9725 | 3.835 | 3.93 | 3.604997 | 70,245,200 | 3.9175 | 3.696443 | 3.9725 | 3.696443 | 3.7595 | 3.4955 | 3.3982 | 0.248075 | 3.608912 | 3.526954 | 3.532543 | 0.1375 | 0.183825 | 0.180071 | 3.363536 | up | 3.608912 | 3.526954 | 0.081959 | 0.021094 | 0.060865 | 3.99165 | 2.99935 | 64.701179 | 3.42 | 3.44625 | 3.335 | 3.49125 | 3.6575 |
NVDA | 2011-10-17 | 3.885 | 3.885 | 3.715 | 3.735 | 3.426124 | 61,178,000 | 3.805 | 3.806971 | 3.885 | 3.715 | 3.7675 | 3.493 | 3.40815 | 0.24524 | 3.628311 | 3.542365 | 3.540482 | 0.215 | 0.186052 | 0.183564 | 3.363536 | up | 3.628311 | 3.542365 | 0.085946 | 0.034064 | 0.051882 | 3.983479 | 3.002521 | 56.686236 | 3.5625 | 3.44625 | 3.345625 | 3.49125 | 3.77 |
NVDA | 2011-10-18 | 3.715 | 3.88 | 3.6925 | 3.87 | 3.549959 | 59,091,600 | 3.789375 | 3.805986 | 3.88 | 3.6925 | 3.8105 | 3.502125 | 3.4259 | 0.256016 | 3.665494 | 3.566634 | 3.553405 | 0.1875 | 0.186155 | 0.183958 | 3.363536 | up | 3.665494 | 3.566634 | 0.09886 | 0.047023 | 0.051836 | 4.014157 | 2.990093 | 60.348362 | 3.6625 | 3.44625 | 3.345625 | 3.49125 | 3.61 |
NVDA | 2011-10-19 | 3.875 | 3.9425 | 3.7825 | 3.7925 | 3.478869 | 55,756,800 | 3.848125 | 3.79768 | 3.9425 | 3.7825 | 3.8385 | 3.510875 | 3.4371 | 0.263061 | 3.685033 | 3.583365 | 3.562781 | 0.16 | 0.184287 | 0.181562 | 3.363536 | up | 3.685033 | 3.583365 | 0.101668 | 0.057952 | 0.043716 | 4.036996 | 2.984754 | 57.350595 | 3.69375 | 3.44625 | 3.345625 | 3.49125 | 3.51 |
NVDA | 2011-10-20 | 3.69 | 3.705 | 3.46 | 3.6025 | 3.30458 | 99,030,800 | 3.614375 | 3.822903 | 3.822903 | 3.46 | 3.786 | 3.522125 | 3.44745 | 0.261865 | 3.672336 | 3.584782 | 3.564338 | 0.3325 | 0.194874 | 0.196656 | 3.363536 | up | 3.672336 | 3.584782 | 0.087553 | 0.063872 | 0.023681 | 4.045855 | 2.998395 | 50.701132 | 3.71625 | 3.44625 | 3.435625 | 3.49125 | 3.7075 |
NVDA | 2011-10-21 | 3.6475 | 3.7075 | 3.56 | 3.62 | 3.320634 | 62,842,800 | 3.63375 | 3.718639 | 3.718639 | 3.56 | 3.724 | 3.53075 | 3.4528 | 0.262118 | 3.664284 | 3.587391 | 3.566521 | 0.1475 | 0.19149 | 0.19174 | 3.363536 | up | 3.664284 | 3.587391 | 0.076893 | 0.066477 | 0.010416 | 4.054987 | 3.006513 | 51.261648 | 3.71625 | 3.44625 | 3.464375 | 3.49125 | 3.7275 |
NVDA | 2011-10-24 | 3.635 | 3.8125 | 3.6275 | 3.755 | 3.444469 | 53,525,600 | 3.7075 | 3.676194 | 3.8125 | 3.6275 | 3.728 | 3.54575 | 3.4635 | 0.266109 | 3.67824 | 3.599806 | 3.573913 | 0.1925 | 0.191562 | 0.191816 | 3.363536 | up | 3.67824 | 3.599806 | 0.078434 | 0.068868 | 0.009566 | 4.077968 | 3.013532 | 55.467989 | 3.71625 | 3.42 | 3.514375 | 3.46875 | 3.9075 |
NVDA | 2011-10-25 | 3.7025 | 3.7325 | 3.605 | 3.6125 | 3.313754 | 57,799,600 | 3.663125 | 3.691847 | 3.7325 | 3.605 | 3.6765 | 3.553375 | 3.4689 | 0.265707 | 3.668126 | 3.600747 | 3.575426 | 0.15 | 0.188593 | 0.187635 | 3.363536 | up | 3.668126 | 3.600747 | 0.06738 | 0.06857 | -0.001191 | 4.084789 | 3.021961 | 50.512378 | 3.71625 | 3.42 | 3.59625 | 3.46875 | 3.955 |
NVDA | 2011-10-26 | 3.6825 | 3.7025 | 3.55 | 3.655 | 3.352739 | 50,311,600 | 3.6475 | 3.677486 | 3.7025 | 3.55 | 3.649 | 3.568375 | 3.47705 | 0.262366 | 3.666107 | 3.604765 | 3.578546 | 0.1525 | 0.186015 | 0.184121 | 3.363536 | up | 3.666107 | 3.604765 | 0.061341 | 0.067125 | -0.005783 | 4.093106 | 3.043644 | 51.892836 | 3.71625 | 3.42 | 3.59625 | 3.46875 | 3.93 |
NVDA | 2011-10-27 | 3.79 | 3.85 | 3.705 | 3.8125 | 3.497216 | 57,773,200 | 3.789375 | 3.662493 | 3.85 | 3.662493 | 3.691 | 3.595375 | 3.48925 | 0.258065 | 3.688629 | 3.620153 | 3.587721 | 0.195 | 0.186657 | 0.185209 | 3.363536 | up | 3.688629 | 3.620153 | 0.068476 | 0.067395 | 0.001081 | 4.111505 | 3.079245 | 56.711988 | 3.70125 | 3.42 | 3.59625 | 3.46875 | 3.87 |
NVDA | 2011-10-28 | 3.78 | 3.935 | 3.77 | 3.9 | 3.577479 | 49,015,600 | 3.84625 | 3.725934 | 3.935 | 3.725934 | 3.747 | 3.634 | 3.50755 | 0.24164 | 3.721148 | 3.640883 | 3.599967 | 0.165 | 0.18511 | 0.183188 | 3.363536 | up | 3.721148 | 3.640883 | 0.080265 | 0.069969 | 0.010296 | 4.117279 | 3.150721 | 59.159709 | 3.70125 | 3.42 | 3.56875 | 3.46875 | 3.815 |
NVDA | 2011-10-31 | 3.775 | 3.7975 | 3.7 | 3.7 | 3.394018 | 51,998,400 | 3.743125 | 3.786092 | 3.7975 | 3.7 | 3.736 | 3.671375 | 3.5229 | 0.180843 | 3.717894 | 3.645262 | 3.60389 | 0.2 | 0.186174 | 0.184869 | 3.363536 | up | 3.717894 | 3.645262 | 0.072632 | 0.070502 | 0.002131 | 4.033061 | 3.309689 | 51.931485 | 3.70125 | 3.42 | 3.56875 | 3.46875 | 3.7925 |
NVDA | 2011-11-01 | 3.565 | 3.575 | 3.48 | 3.515 | 3.224317 | 79,082,400 | 3.53375 | 3.764609 | 3.764609 | 3.48 | 3.7165 | 3.685875 | 3.5335 | 0.152588 | 3.68668 | 3.635613 | 3.600404 | 0.22 | 0.18859 | 0.188382 | 3.363536 | up | 3.68668 | 3.635613 | 0.051067 | 0.066615 | -0.015548 | 3.991051 | 3.380699 | 46.296646 | 3.6975 | 3.42 | 3.565625 | 3.46875 | 3.6725 |
NVDA | 2011-11-02 | 3.55 | 3.5675 | 3.3825 | 3.455 | 3.169279 | 96,160,800 | 3.48875 | 3.649179 | 3.649179 | 3.3825 | 3.6765 | 3.691625 | 3.53645 | 0.140561 | 3.651037 | 3.622234 | 3.594702 | 0.185 | 0.188333 | 0.188044 | 3.363536 | up | 3.651037 | 3.622234 | 0.028803 | 0.059052 | -0.03025 | 3.972747 | 3.410503 | 44.606167 | 3.65875 | 3.42 | 3.575625 | 3.46875 | 3.725 |
NVDA | 2011-11-03 | 3.4925 | 3.67 | 3.4 | 3.6625 | 3.35962 | 74,937,200 | 3.55625 | 3.568965 | 3.67 | 3.4 | 3.6465 | 3.701125 | 3.5445 | 0.131072 | 3.6528 | 3.625217 | 3.597361 | 0.27 | 0.194167 | 0.19624 | 3.363536 | up | 3.6528 | 3.625217 | 0.027584 | 0.052759 | -0.025175 | 3.963269 | 3.438981 | 51.237459 | 3.65875 | 3.42 | 3.600625 | 3.46875 | 3.6325 |
NVDA | 2011-11-04 | 3.63 | 3.7175 | 3.5725 | 3.705 | 3.398605 | 65,484,000 | 3.65625 | 3.562607 | 3.7175 | 3.562607 | 3.6075 | 3.7095 | 3.5562 | 0.125291 | 3.660831 | 3.631126 | 3.601582 | 0.145 | 0.190655 | 0.191116 | 3.363536 | up | 3.660831 | 3.631126 | 0.029704 | 0.048148 | -0.018443 | 3.960081 | 3.458919 | 52.491928 | 3.65875 | 3.42 | 3.528125 | 3.46875 | 3.5325 |
NVDA | 2011-11-07 | 3.6775 | 3.74 | 3.6 | 3.685 | 3.380258 | 61,353,600 | 3.675625 | 3.609429 | 3.74 | 3.6 | 3.6045 | 3.709 | 3.56485 | 0.125372 | 3.664549 | 3.635117 | 3.604853 | 0.14 | 0.187037 | 0.186004 | 3.363536 | up | 3.664549 | 3.635117 | 0.029432 | 0.044405 | -0.014972 | 3.959743 | 3.458257 | 51.816364 | 3.65875 | 3.42 | 3.511875 | 3.46875 | 3.395 |
NVDA | 2011-11-08 | 3.7325 | 3.7925 | 3.6725 | 3.77 | 3.458229 | 54,972,800 | 3.741875 | 3.642527 | 3.7925 | 3.642527 | 3.6555 | 3.71475 | 3.57345 | 0.125402 | 3.680772 | 3.645108 | 3.61133 | 0.12 | 0.182248 | 0.179404 | 3.363536 | up | 3.680772 | 3.645108 | 0.035664 | 0.042656 | -0.006992 | 3.965553 | 3.463947 | 54.496705 | 3.65875 | 3.42 | 3.425625 | 3.46875 | 3.365 |
NVDA | 2011-11-09 | 3.6825 | 3.73 | 3.565 | 3.58 | 3.283942 | 53,224,400 | 3.639375 | 3.692201 | 3.73 | 3.565 | 3.6805 | 3.711125 | 3.57665 | 0.12831 | 3.665269 | 3.640286 | 3.610101 | 0.205 | 0.183873 | 0.181963 | 3.363536 | up | 3.665269 | 3.640286 | 0.024983 | 0.039122 | -0.014138 | 3.967745 | 3.454505 | 48.060916 | 3.65875 | 3.5625 | 3.333125 | 3.44625 | 3.3775 |
NVDA | 2011-11-10 | 3.6675 | 3.705 | 3.5275 | 3.6175 | 3.318341 | 99,048,400 | 3.629375 | 3.665788 | 3.705 | 3.5275 | 3.6715 | 3.69875 | 3.58245 | 0.124569 | 3.65792 | 3.638598 | 3.610391 | 0.1775 | 0.183418 | 0.181517 | 3.363536 | up | 3.65792 | 3.638598 | 0.019322 | 0.035162 | -0.01584 | 3.947888 | 3.449612 | 49.332723 | 3.59 | 3.6625 | 3.333125 | 3.44625 | 3.29 |
NVDA | 2011-11-11 | 3.72 | 3.775 | 3.5175 | 3.745 | 3.435296 | 175,156,000 | 3.689375 | 3.647581 | 3.775 | 3.5175 | 3.6795 | 3.6895 | 3.59095 | 0.112807 | 3.671317 | 3.646479 | 3.61567 | 0.2575 | 0.18871 | 0.189115 | 3.363536 | up | 3.671317 | 3.646479 | 0.024837 | 0.033097 | -0.00826 | 3.915114 | 3.463886 | 53.501686 | 3.5875 | 3.6775 | 3.333125 | 3.44625 | 3.475 |
NVDA | 2011-11-14 | 3.745 | 3.7825 | 3.6625 | 3.6725 | 3.368792 | 50,029,200 | 3.715625 | 3.668478 | 3.7825 | 3.6625 | 3.677 | 3.686375 | 3.5998 | 0.112345 | 3.671499 | 3.648407 | 3.617899 | 0.12 | 0.183802 | 0.182204 | 3.363536 | up | 3.671499 | 3.648407 | 0.023092 | 0.031096 | -0.008004 | 3.911065 | 3.461685 | 50.935245 | 3.5875 | 3.6775 | 3.3375 | 3.44625 | 3.43 |
NVDA | 2011-11-15 | 3.6375 | 3.7475 | 3.6275 | 3.72 | 3.412364 | 50,566,000 | 3.683125 | 3.692052 | 3.7475 | 3.6275 | 3.667 | 3.678875 | 3.6083 | 0.104149 | 3.678961 | 3.65371 | 3.621903 | 0.12 | 0.179245 | 0.175983 | 3.363536 | up | 3.678961 | 3.65371 | 0.025251 | 0.029927 | -0.004676 | 3.887173 | 3.470577 | 52.541513 | 3.59625 | 3.6775 | 3.36375 | 3.44625 | 3.5775 |
NVDA | 2011-11-16 | 3.65 | 3.7475 | 3.6325 | 3.645 | 3.343566 | 51,242,000 | 3.66875 | 3.687588 | 3.7475 | 3.6325 | 3.68 | 3.6715 | 3.60995 | 0.10085 | 3.673736 | 3.653065 | 3.622808 | 0.115 | 0.174656 | 0.169885 | 3.363536 | up | 3.673736 | 3.653065 | 0.020671 | 0.028076 | -0.007405 | 3.873199 | 3.469801 | 49.770898 | 3.655 | 3.6775 | 3.37125 | 3.44625 | 3.5425 |
NVDA | 2011-11-17 | 3.6375 | 3.6475 | 3.45 | 3.515 | 3.224317 | 65,750,400 | 3.5625 | 3.678169 | 3.678169 | 3.45 | 3.6595 | 3.667125 | 3.60935 | 0.105778 | 3.649315 | 3.642838 | 3.618581 | 0.1975 | 0.176287 | 0.172647 | 3.363536 | up | 3.649315 | 3.642838 | 0.006477 | 0.023756 | -0.017279 | 3.878681 | 3.455569 | 45.310821 | 3.62125 | 3.6775 | 3.371875 | 3.44625 | 3.515 |
NVDA | 2011-11-18 | 3.535 | 3.535 | 3.445 | 3.4825 | 3.194504 | 50,135,200 | 3.499375 | 3.620335 | 3.620335 | 3.445 | 3.607 | 3.66025 | 3.6096 | 0.113209 | 3.623651 | 3.630961 | 3.613244 | 0.09 | 0.170124 | 0.164382 | 3.363536 | up | 3.623651 | 3.630961 | -0.00731 | 0.017543 | -0.024853 | 3.886669 | 3.433831 | 44.243389 | 3.61875 | 3.6775 | 3.408125 | 3.44625 | 3.4275 |
NVDA | 2011-11-21 | 3.4275 | 3.6925 | 3.375 | 3.6575 | 3.355033 | 133,078,800 | 3.538125 | 3.559855 | 3.6925 | 3.375 | 3.604 | 3.655375 | 3.6117 | 0.110992 | 3.628859 | 3.632927 | 3.61498 | 0.3175 | 0.180651 | 0.179694 | 3.363536 | up | 3.628859 | 3.632927 | -0.004068 | 0.013221 | -0.017289 | 3.877359 | 3.433391 | 50.944749 | 3.57875 | 3.65875 | 3.433125 | 3.44625 | 3.4925 |
NVDA | 2011-11-22 | 3.6975 | 3.79 | 3.6775 | 3.77 | 3.458229 | 128,748,000 | 3.73375 | 3.54899 | 3.79 | 3.54899 | 3.614 | 3.66325 | 3.61445 | 0.113352 | 3.650573 | 3.64308 | 3.621059 | 0.1325 | 0.177212 | 0.174974 | 3.363536 | up | 3.650573 | 3.64308 | 0.007492 | 0.012075 | -0.004583 | 3.889955 | 3.436545 | 54.712995 | 3.5825 | 3.65875 | 3.504375 | 3.44625 | 3.465 |
NVDA | 2011-11-23 | 3.73 | 3.7575 | 3.6075 | 3.61 | 3.311461 | 82,534,000 | 3.67625 | 3.64137 | 3.7575 | 3.6075 | 3.607 | 3.661 | 3.61025 | 0.11397 | 3.644331 | 3.64063 | 3.620625 | 0.1625 | 0.176161 | 0.173727 | 3.363536 | up | 3.644331 | 3.64063 | 0.003701 | 0.0104 | -0.006699 | 3.888939 | 3.433061 | 48.953437 | 3.5825 | 3.65875 | 3.554375 | 3.44625 | 3.51 |
NVDA | 2011-11-25 | 3.5625 | 3.645 | 3.5 | 3.51 | 3.21973 | 40,662,000 | 3.554375 | 3.65881 | 3.65881 | 3.5 | 3.606 | 3.645875 | 3.60295 | 0.112873 | 3.623664 | 3.630954 | 3.616287 | 0.145 | 0.173935 | 0.170854 | 3.363536 | up | 3.623664 | 3.630954 | -0.007289 | 0.006862 | -0.014151 | 3.871621 | 3.420129 | 45.714397 | 3.5825 | 3.655 | 3.57 | 3.44625 | 3.55 |
NVDA | 2011-11-28 | 3.625 | 3.7625 | 3.625 | 3.7075 | 3.400898 | 69,061,600 | 3.68 | 3.606592 | 3.7625 | 3.606592 | 3.651 | 3.63625 | 3.5998 | 0.097179 | 3.636562 | 3.636624 | 3.619864 | 0.2525 | 0.179547 | 0.179019 | 3.363536 | up | 3.636562 | 3.636624 | -0.000062 | 0.005477 | -0.005539 | 3.830608 | 3.441892 | 52.4115 | 3.5825 | 3.655 | 3.58125 | 3.44625 | 3.6775 |
NVDA | 2011-11-29 | 3.7025 | 3.775 | 3.6675 | 3.7275 | 3.419244 | 62,344,000 | 3.718125 | 3.643296 | 3.775 | 3.643296 | 3.665 | 3.637625 | 3.59865 | 0.098316 | 3.650553 | 3.643355 | 3.624085 | 0.1075 | 0.174401 | 0.171867 | 3.363536 | up | 3.650553 | 3.643355 | 0.007197 | 0.005821 | 0.001376 | 3.834258 | 3.440992 | 53.043254 | 3.5825 | 3.655 | 3.58125 | 3.44625 | 3.635 |
NVDA | 2011-11-30 | 3.84 | 3.9175 | 3.8075 | 3.9075 | 3.584358 | 73,032,400 | 3.868125 | 3.680711 | 3.9175 | 3.680711 | 3.6925 | 3.65725 | 3.60305 | 0.110917 | 3.690083 | 3.662922 | 3.635199 | 0.19 | 0.175515 | 0.17368 | 3.363536 | up | 3.690083 | 3.662922 | 0.027161 | 0.010089 | 0.017072 | 3.879084 | 3.435416 | 58.396344 | 3.64625 | 3.655 | 3.568125 | 3.44625 | 3.635 |
NVDA | 2011-12-01 | 3.875 | 3.965 | 3.8575 | 3.955 | 3.62793 | 52,976,000 | 3.913125 | 3.774418 | 3.965 | 3.774418 | 3.7615 | 3.68225 | 3.6098 | 0.118987 | 3.730839 | 3.684557 | 3.64774 | 0.1075 | 0.170657 | 0.167062 | 3.410063 | up | 3.730839 | 3.684557 | 0.046282 | 0.017328 | 0.028954 | 3.920223 | 3.444277 | 59.701904 | 3.67 | 3.67 | 3.568125 | 3.44625 | 3.62 |
NVDA | 2011-12-02 | 3.9975 | 4.0125 | 3.8925 | 3.93 | 3.604997 | 54,646,400 | 3.958125 | 3.843771 | 4.0125 | 3.843771 | 3.8455 | 3.695625 | 3.62085 | 0.131071 | 3.76148 | 3.702738 | 3.658809 | 0.12 | 0.167038 | 0.162356 | 3.465432 | up | 3.76148 | 3.702738 | 0.058742 | 0.025611 | 0.033131 | 3.957766 | 3.433484 | 58.658559 | 3.69375 | 3.69375 | 3.568125 | 3.44625 | 3.5475 |
NVDA | 2011-12-05 | 3.995 | 4 | 3.8375 | 3.87 | 3.549959 | 64,469,600 | 3.925625 | 3.900948 | 4 | 3.8375 | 3.878 | 3.703875 | 3.6293 | 0.136761 | 3.778175 | 3.715128 | 3.667091 | 0.1625 | 0.166714 | 0.16237 | 3.465432 | up | 3.778175 | 3.715128 | 0.063047 | 0.033098 | 0.029949 | 3.977397 | 3.430353 | 56.123543 | 3.75625 | 3.69375 | 3.560625 | 3.44625 | 3.525 |
NVDA | 2011-12-06 | 3.8925 | 3.9 | 3.775 | 3.815 | 3.499508 | 57,383,200 | 3.845625 | 3.913287 | 3.913287 | 3.775 | 3.8955 | 3.710375 | 3.6365 | 0.13889 | 3.78384 | 3.722526 | 3.672892 | 0.125 | 0.163735 | 0.158633 | 3.465432 | up | 3.78384 | 3.722526 | 0.061315 | 0.038741 | 0.022573 | 3.988154 | 3.432596 | 53.827147 | 3.75625 | 3.69375 | 3.560625 | 3.44625 | 3.4325 |
NVDA | 2011-12-07 | 3.79 | 3.82 | 3.7125 | 3.7925 | 3.478869 | 51,001,600 | 3.77875 | 3.879456 | 3.879456 | 3.7125 | 3.8725 | 3.7115 | 3.64315 | 0.139488 | 3.785173 | 3.727709 | 3.677582 | 0.1075 | 0.159718 | 0.15352 | 3.465432 | up | 3.785173 | 3.727709 | 0.057464 | 0.042486 | 0.014978 | 3.990476 | 3.432524 | 52.874025 | 3.75625 | 3.69375 | 3.560625 | 3.44625 | 3.38 |
NVDA | 2011-12-08 | 3.755 | 3.8175 | 3.66 | 3.6725 | 3.368792 | 49,148,800 | 3.72625 | 3.829103 | 3.829103 | 3.66 | 3.816 | 3.716125 | 3.6495 | 0.136397 | 3.767838 | 3.723619 | 3.677383 | 0.1575 | 0.159559 | 0.153918 | 3.465432 | up | 3.767838 | 3.723619 | 0.044219 | 0.042832 | 0.001386 | 3.98892 | 3.44333 | 47.993026 | 3.81875 | 3.69375 | 3.55875 | 3.44625 | 3.495 |
NVDA | 2011-12-09 | 3.645 | 3.755 | 3.595 | 3.725 | 3.416951 | 55,584,000 | 3.68 | 3.777676 | 3.777676 | 3.595 | 3.775 | 3.7215 | 3.65855 | 0.13441 | 3.761248 | 3.723722 | 3.67925 | 0.16 | 0.159591 | 0.154526 | 3.465432 | up | 3.761248 | 3.723722 | 0.037526 | 0.041771 | -0.004245 | 3.99032 | 3.45268 | 50.160734 | 3.80375 | 3.69375 | 3.539375 | 3.44625 | 3.5875 |
NVDA | 2011-12-12 | 3.645 | 3.66 | 3.565 | 3.6325 | 3.3321 | 57,320,800 | 3.625625 | 3.728838 | 3.728838 | 3.565 | 3.7275 | 3.715875 | 3.66865 | 0.135722 | 3.741441 | 3.716965 | 3.677417 | 0.16 | 0.15962 | 0.155074 | 3.465432 | up | 3.741441 | 3.716965 | 0.024476 | 0.038312 | -0.013836 | 3.98732 | 3.44443 | 46.484411 | 3.78875 | 3.69375 | 3.539375 | 3.44625 | 3.555 |
NVDA | 2011-12-13 | 3.68 | 3.725 | 3.51 | 3.5325 | 3.24037 | 51,659,600 | 3.611875 | 3.677232 | 3.725 | 3.51 | 3.671 | 3.708875 | 3.68025 | 0.141562 | 3.709296 | 3.703301 | 3.671734 | 0.215 | 0.163576 | 0.161066 | 3.465432 | up | 3.709296 | 3.703301 | 0.005995 | 0.031849 | -0.025853 | 3.991999 | 3.425751 | 42.829819 | 3.76125 | 3.69375 | 3.539375 | 3.44625 | 3.6525 |
NVDA | 2011-12-14 | 3.5025 | 3.5225 | 3.3575 | 3.395 | 3.114241 | 63,602,000 | 3.444375 | 3.644553 | 3.644553 | 3.3575 | 3.5915 | 3.692625 | 3.68365 | 0.157925 | 3.660943 | 3.680463 | 3.660882 | 0.175 | 0.164392 | 0.16246 | 3.927379 | down | 3.660943 | 3.680463 | -0.019521 | 0.021575 | -0.041096 | 4.008476 | 3.376774 | 38.363616 | 3.685 | 3.685 | 3.539375 | 3.44625 | 3.735 |
NVDA | 2011-12-15 | 3.4525 | 3.475 | 3.3575 | 3.365 | 3.086722 | 43,514,800 | 3.4125 | 3.544464 | 3.544464 | 3.3575 | 3.53 | 3.678625 | 3.68415 | 0.173966 | 3.615413 | 3.657096 | 3.649278 | 0.1175 | 0.161042 | 0.157964 | 3.890141 | down | 3.615413 | 3.657096 | -0.041683 | 0.008923 | -0.050606 | 4.026557 | 3.330693 | 37.446123 | 3.67875 | 3.685 | 3.539375 | 3.44625 | 3.7125 |
NVDA | 2011-12-16 | 3.3925 | 3.4575 | 3.3625 | 3.3775 | 3.098189 | 61,911,600 | 3.3975 | 3.478482 | 3.478482 | 3.3625 | 3.4605 | 3.67175 | 3.68225 | 0.183242 | 3.578811 | 3.636385 | 3.63862 | 0.095 | 0.156325 | 0.151667 | 3.865002 | down | 3.578811 | 3.636385 | -0.057574 | -0.004376 | -0.053198 | 4.038234 | 3.305266 | 38.110287 | 3.62875 | 3.685 | 3.610625 | 3.44625 | 3.6775 |
NVDA | 2011-12-19 | 3.3925 | 3.4325 | 3.2775 | 3.29 | 3.017924 | 46,327,600 | 3.348125 | 3.437991 | 3.437991 | 3.2775 | 3.392 | 3.662125 | 3.6773 | 0.198155 | 3.534379 | 3.610727 | 3.624949 | 0.155 | 0.15623 | 0.152001 | 3.811002 | down | 3.534379 | 3.610727 | -0.076348 | -0.018771 | -0.057578 | 4.058435 | 3.265815 | 35.286019 | 3.54875 | 3.645 | 3.62625 | 3.44625 | 3.7275 |
NVDA | 2011-12-20 | 3.365 | 3.4875 | 3.365 | 3.475 | 3.187625 | 44,520,800 | 3.423125 | 3.393058 | 3.4875 | 3.365 | 3.3805 | 3.653 | 3.6729 | 0.202533 | 3.525243 | 3.600673 | 3.619069 | 0.1975 | 0.159178 | 0.15655 | 3.811002 | down | 3.525243 | 3.600673 | -0.07543 | -0.030102 | -0.045327 | 4.058065 | 3.247935 | 44.629164 | 3.5475 | 3.645 | 3.6325 | 3.44625 | 3.7 |
NVDA | 2011-12-21 | 3.455 | 3.4925 | 3.3625 | 3.43 | 3.146347 | 54,842,400 | 3.435 | 3.408092 | 3.4925 | 3.3625 | 3.3875 | 3.636 | 3.6684 | 0.206427 | 3.510591 | 3.588031 | 3.611654 | 0.13 | 0.157094 | 0.153895 | 3.811002 | down | 3.510591 | 3.588031 | -0.07744 | -0.03957 | -0.03787 | 4.048854 | 3.223146 | 43.002802 | 3.51625 | 3.645 | 3.6325 | 3.44625 | 3.6925 |
NVDA | 2011-12-22 | 3.44 | 3.5875 | 3.44 | 3.5775 | 3.281648 | 57,656,000 | 3.51125 | 3.421546 | 3.5875 | 3.421546 | 3.43 | 3.634375 | 3.6669 | 0.20677 | 3.520884 | 3.587251 | 3.610315 | 0.1575 | 0.157123 | 0.154256 | 3.811002 | down | 3.520884 | 3.587251 | -0.066366 | -0.044929 | -0.021437 | 4.047915 | 3.220835 | 49.499045 | 3.50125 | 3.645 | 3.636875 | 3.44625 | 3.7325 |
NVDA | 2011-12-23 | 3.595 | 3.6 | 3.5125 | 3.5425 | 3.249543 | 24,894,800 | 3.5625 | 3.466398 | 3.6 | 3.466398 | 3.463 | 3.636 | 3.66045 | 0.205867 | 3.52421 | 3.583936 | 3.607655 | 0.0875 | 0.15215 | 0.14758 | 3.811002 | down | 3.52421 | 3.583936 | -0.059726 | -0.047889 | -0.011837 | 4.047734 | 3.224266 | 48.098174 | 3.50125 | 3.645 | 3.66625 | 3.44625 | 3.8725 |
NVDA | 2011-12-27 | 3.5275 | 3.57 | 3.505 | 3.515 | 3.224317 | 19,571,200 | 3.529375 | 3.514449 | 3.57 | 3.505 | 3.508 | 3.626375 | 3.65215 | 0.206846 | 3.522793 | 3.578829 | 3.604022 | 0.065 | 0.145925 | 0.139322 | 3.811002 | down | 3.522793 | 3.578829 | -0.056036 | -0.049518 | -0.006518 | 4.040067 | 3.212683 | 46.973306 | 3.43875 | 3.645 | 3.649375 | 3.44625 | 3.955 |
NVDA | 2011-12-28 | 3.515 | 3.5225 | 3.425 | 3.4275 | 3.144053 | 23,396,000 | 3.4725 | 3.521912 | 3.5225 | 3.425 | 3.4985 | 3.611375 | 3.646 | 0.20998 | 3.508132 | 3.56762 | 3.597099 | 0.0975 | 0.142466 | 0.13514 | 3.811002 | down | 3.508132 | 3.56762 | -0.059487 | -0.051512 | -0.007975 | 4.031336 | 3.191414 | 43.488285 | 3.43875 | 3.645 | 3.648125 | 3.44625 | 3.925 |
NVDA | 2011-12-29 | 3.4625 | 3.5 | 3.4125 | 3.4925 | 3.203678 | 21,111,200 | 3.466875 | 3.497206 | 3.5 | 3.4125 | 3.511 | 3.590625 | 3.63845 | 0.199417 | 3.505727 | 3.562055 | 3.592998 | 0.0875 | 0.13854 | 0.130376 | 3.811002 | down | 3.505727 | 3.562055 | -0.056328 | -0.052475 | -0.003853 | 3.989458 | 3.191792 | 46.654511 | 3.43875 | 3.645 | 3.61875 | 3.44625 | 3.935 |
NVDA | 2011-12-30 | 3.48 | 3.5175 | 3.46 | 3.465 | 3.178452 | 18,695,600 | 3.480625 | 3.48204 | 3.5175 | 3.46 | 3.4885 | 3.566125 | 3.6319 | 0.181598 | 3.499462 | 3.554866 | 3.587978 | 0.0575 | 0.132751 | 0.123088 | 3.811002 | down | 3.499462 | 3.554866 | -0.055404 | -0.053061 | -0.002343 | 3.929322 | 3.202928 | 45.493186 | 3.43875 | 3.645 | 3.620625 | 3.44625 | 4.0775 |
NVDA | 2012-01-03 | 3.575 | 3.6 | 3.5025 | 3.51 | 3.21973 | 46,804,400 | 3.546875 | 3.481333 | 3.6 | 3.481333 | 3.482 | 3.545125 | 3.63005 | 0.160346 | 3.501083 | 3.551543 | 3.58492 | 0.135 | 0.132912 | 0.12428 | 3.811002 | down | 3.501083 | 3.551543 | -0.05046 | -0.052541 | 0.002081 | 3.865817 | 3.224433 | 47.783689 | 3.48125 | 3.645 | 3.620625 | 3.44625 | 4.075 |
NVDA | 2012-01-04 | 3.5125 | 3.565 | 3.48 | 3.55 | 3.256422 | 34,737,200 | 3.526875 | 3.514104 | 3.565 | 3.48 | 3.489 | 3.529125 | 3.62865 | 0.141024 | 3.508609 | 3.551428 | 3.583551 | 0.085 | 0.12949 | 0.120352 | 3.811002 | down | 3.508609 | 3.551428 | -0.04282 | -0.050596 | 0.007777 | 3.811172 | 3.247078 | 49.802941 | 3.48125 | 3.645 | 3.61875 | 3.44625 | 3.975 |
NVDA | 2012-01-05 | 3.5325 | 3.695 | 3.5175 | 3.6775 | 3.373378 | 56,354,800 | 3.605625 | 3.520489 | 3.695 | 3.5175 | 3.539 | 3.52225 | 3.6271 | 0.12921 | 3.534592 | 3.560767 | 3.587235 | 0.1775 | 0.132919 | 0.126066 | 3.811002 | down | 3.534592 | 3.560767 | -0.026175 | -0.045712 | 0.019537 | 3.780671 | 3.263829 | 55.685486 | 3.55375 | 3.645 | 3.61875 | 3.44625 | 4.0375 |
NVDA | 2012-01-06 | 3.675 | 3.6775 | 3.5925 | 3.635 | 3.334393 | 53,325,200 | 3.645 | 3.563057 | 3.6775 | 3.563057 | 3.5675 | 3.514375 | 3.62755 | 0.115996 | 3.550039 | 3.566266 | 3.589108 | 0.085 | 0.129496 | 0.12196 | 3.811002 | down | 3.550039 | 3.566266 | -0.016226 | -0.039815 | 0.023589 | 3.746368 | 3.282382 | 53.437486 | 3.55375 | 3.645 | 3.61875 | 3.44625 | 4.06 |
NVDA | 2012-01-09 | 3.6375 | 3.705 | 3.61 | 3.635 | 3.334393 | 50,824,400 | 3.646875 | 3.604029 | 3.705 | 3.604029 | 3.6015 | 3.5125 | 3.62715 | 0.113584 | 3.56311 | 3.571357 | 3.590908 | 0.095 | 0.127032 | 0.119264 | 3.811002 | down | 3.56311 | 3.571357 | -0.008247 | -0.033501 | 0.025254 | 3.739668 | 3.285332 | 53.437486 | 3.55875 | 3.645 | 3.650625 | 3.42 | 4.0425 |
NVDA | 2012-01-10 | 3.69 | 3.6925 | 3.595 | 3.62 | 3.320634 | 54,632,800 | 3.649375 | 3.625452 | 3.6925 | 3.595 | 3.6235 | 3.50725 | 3.6233 | 0.105375 | 3.571862 | 3.57496 | 3.592049 | 0.0975 | 0.124923 | 0.117087 | 3.811002 | down | 3.571862 | 3.57496 | -0.003098 | -0.027421 | 0.024323 | 3.718 | 3.2965 | 52.568817 | 3.55875 | 3.645 | 3.67 | 3.42 | 4.1125 |
NVDA | 2012-01-11 | 3.5875 | 3.62 | 3.5325 | 3.5475 | 3.254129 | 48,427,200 | 3.571875 | 3.637413 | 3.637413 | 3.5325 | 3.623 | 3.503 | 3.61625 | 0.101708 | 3.568114 | 3.572926 | 3.590302 | 0.0875 | 0.12225 | 0.114129 | 3.811002 | down | 3.568114 | 3.572926 | -0.004812 | -0.022899 | 0.018087 | 3.706416 | 3.299584 | 48.467787 | 3.55875 | 3.63875 | 3.69375 | 3.44 | 3.9625 |
NVDA | 2012-01-12 | 3.555 | 3.5575 | 3.4475 | 3.525 | 3.233491 | 65,236,400 | 3.52125 | 3.604644 | 3.604644 | 3.4475 | 3.5925 | 3.502625 | 3.61275 | 0.101607 | 3.561481 | 3.569376 | 3.587741 | 0.11 | 0.121375 | 0.113716 | 3.811002 | down | 3.561481 | 3.569376 | -0.007895 | -0.019898 | 0.012003 | 3.705839 | 3.299411 | 47.23619 | 3.57625 | 3.58875 | 3.725 | 3.44 | 3.9825 |
NVDA | 2012-01-13 | 3.5 | 3.5075 | 3.415 | 3.4325 | 3.148639 | 50,430,000 | 3.46375 | 3.562947 | 3.562947 | 3.415 | 3.552 | 3.5045 | 3.6111 | 0.099847 | 3.541638 | 3.559237 | 3.581653 | 0.11 | 0.120562 | 0.113344 | 3.801283 | down | 3.541638 | 3.559237 | -0.017599 | -0.019438 | 0.001839 | 3.704195 | 3.304805 | 42.459428 | 3.56 | 3.54875 | 3.725 | 3.44 | 3.955 |
NVDA | 2012-01-17 | 3.485 | 3.485 | 3.375 | 3.38 | 3.100482 | 62,717,600 | 3.43125 | 3.513349 | 3.513349 | 3.375 | 3.501 | 3.50525 | 3.6096 | 0.098795 | 3.516771 | 3.54596 | 3.573745 | 0.11 | 0.119808 | 0.11301 | 3.769029 | down | 3.516771 | 3.54596 | -0.02919 | -0.021389 | -0.007801 | 3.70284 | 3.30766 | 39.987771 | 3.54 | 3.5475 | 3.725 | 3.44 | 3.9775 |
NVDA | 2012-01-18 | 3.445 | 3.5225 | 3.4275 | 3.495 | 3.205971 | 63,267,600 | 3.4725 | 3.472299 | 3.5225 | 3.4275 | 3.476 | 3.511125 | 3.60625 | 0.094184 | 3.513421 | 3.542186 | 3.570657 | 0.1425 | 0.121429 | 0.115959 | 3.769029 | down | 3.513421 | 3.542186 | -0.028764 | -0.022864 | -0.0059 | 3.699494 | 3.322756 | 47.233698 | 3.54 | 3.51625 | 3.75625 | 3.44 | 3.9475 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.