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 | 2012-01-19 | 3.525 | 3.5925 | 3.4875 | 3.5875 | 3.290822 | 60,831,200 | 3.548125 | 3.4724 | 3.5925 | 3.4724 | 3.484 | 3.526 | 3.6039 | 0.079821 | 3.524818 | 3.545542 | 3.571317 | 0.105 | 0.120255 | 0.114863 | 3.769029 | down | 3.524818 | 3.545542 | -0.020724 | -0.022436 | 0.001712 | 3.685641 | 3.366359 | 52.229888 | 3.54 | 3.50125 | 3.74875 | 3.44 | 3.8675 |
NVDA | 2012-01-20 | 3.5825 | 3.625 | 3.5425 | 3.555 | 3.26101 | 54,627,200 | 3.57625 | 3.510262 | 3.625 | 3.510262 | 3.49 | 3.53 | 3.6013 | 0.079132 | 3.529461 | 3.546243 | 3.570678 | 0.0825 | 0.117558 | 0.111627 | 3.769029 | down | 3.529461 | 3.546243 | -0.016781 | -0.021305 | 0.004524 | 3.688264 | 3.371736 | 50.423377 | 3.54 | 3.50125 | 3.74125 | 3.44 | 3.8325 |
NVDA | 2012-01-23 | 3.5575 | 3.655 | 3.5125 | 3.6525 | 3.350446 | 56,279,200 | 3.594375 | 3.543256 | 3.655 | 3.5125 | 3.534 | 3.541125 | 3.59895 | 0.079969 | 3.54839 | 3.554114 | 3.573886 | 0.1425 | 0.11934 | 0.114714 | 3.769029 | down | 3.54839 | 3.554114 | -0.005723 | -0.018189 | 0.012465 | 3.701063 | 3.381187 | 55.406473 | 3.53375 | 3.49125 | 3.7275 | 3.44 | 3.7875 |
NVDA | 2012-01-24 | 3.6275 | 3.75 | 3.625 | 3.735 | 3.426124 | 73,092,000 | 3.684375 | 3.568816 | 3.75 | 3.568816 | 3.605 | 3.549 | 3.60205 | 0.090766 | 3.5771 | 3.567513 | 3.580204 | 0.125 | 0.119744 | 0.115743 | 3.769029 | down | 3.5771 | 3.567513 | 0.009587 | -0.012633 | 0.02222 | 3.730531 | 3.367469 | 59.148164 | 3.5625 | 3.51375 | 3.685 | 3.44 | 3.8125 |
NVDA | 2012-01-25 | 3.635 | 3.7225 | 3.53 | 3.7125 | 3.405484 | 127,415,200 | 3.65 | 3.626595 | 3.7225 | 3.53 | 3.6485 | 3.5575 | 3.60395 | 0.097812 | 3.59793 | 3.578252 | 3.585392 | 0.205 | 0.125834 | 0.124668 | 3.769029 | down | 3.59793 | 3.578252 | 0.019678 | -0.006171 | 0.025849 | 3.753123 | 3.361877 | 57.725581 | 3.5625 | 3.51375 | 3.681875 | 3.44 | 3.845 |
NVDA | 2012-01-26 | 3.7675 | 3.81 | 3.6575 | 3.6775 | 3.373378 | 79,967,200 | 3.728125 | 3.638298 | 3.81 | 3.638298 | 3.6665 | 3.565625 | 3.6026 | 0.100799 | 3.610172 | 3.585604 | 3.589005 | 0.1525 | 0.127739 | 0.127452 | 3.769029 | down | 3.610172 | 3.585604 | 0.024568 | -0.000023 | 0.024591 | 3.767223 | 3.364027 | 55.489847 | 3.5925 | 3.54375 | 3.656875 | 3.5825 | 3.715 |
NVDA | 2012-01-27 | 3.655 | 3.7475 | 3.625 | 3.7275 | 3.419244 | 44,999,600 | 3.68875 | 3.683211 | 3.7475 | 3.625 | 3.701 | 3.580625 | 3.6037 | 0.101482 | 3.628222 | 3.596115 | 3.594436 | 0.1225 | 0.127364 | 0.126956 | 3.769029 | down | 3.628222 | 3.596115 | 0.032107 | 0.006403 | 0.025705 | 3.783589 | 3.377661 | 57.992852 | 3.5925 | 3.58625 | 3.596875 | 3.645 | 3.68 |
NVDA | 2012-01-30 | 3.6625 | 3.7175 | 3.6075 | 3.7 | 3.394018 | 39,907,600 | 3.671875 | 3.685981 | 3.7175 | 3.6075 | 3.7105 | 3.591 | 3.6033 | 0.102599 | 3.639265 | 3.60381 | 3.598576 | 0.12 | 0.126838 | 0.126261 | 3.769029 | down | 3.639265 | 3.60381 | 0.035455 | 0.012213 | 0.023242 | 3.796198 | 3.385802 | 56.123485 | 3.61875 | 3.58625 | 3.59625 | 3.645 | 3.7025 |
NVDA | 2012-01-31 | 3.71 | 3.7125 | 3.6275 | 3.6925 | 3.387138 | 35,790,000 | 3.685625 | 3.678928 | 3.7125 | 3.6275 | 3.702 | 3.602375 | 3.60425 | 0.100484 | 3.647455 | 3.61038 | 3.602259 | 0.085 | 0.12385 | 0.122135 | 3.769029 | down | 3.647455 | 3.61038 | 0.037075 | 0.017186 | 0.01989 | 3.803343 | 3.401407 | 55.597121 | 3.64875 | 3.5925 | 3.580625 | 3.645 | 3.715 |
NVDA | 2012-02-01 | 3.735 | 3.775 | 3.6825 | 3.7325 | 3.42383 | 42,802,000 | 3.73125 | 3.682276 | 3.775 | 3.682276 | 3.706 | 3.6135 | 3.6086 | 0.102024 | 3.660539 | 3.619426 | 3.607366 | 0.0925 | 0.121611 | 0.119171 | 3.769029 | down | 3.660539 | 3.619426 | 0.041113 | 0.021971 | 0.019142 | 3.817547 | 3.409453 | 57.866723 | 3.66125 | 3.5925 | 3.573125 | 3.645 | 3.705 |
NVDA | 2012-02-02 | 3.7525 | 3.8875 | 3.715 | 3.8725 | 3.552253 | 69,623,600 | 3.806875 | 3.706763 | 3.8875 | 3.706763 | 3.745 | 3.629625 | 3.6164 | 0.115989 | 3.693148 | 3.638172 | 3.617764 | 0.1725 | 0.125246 | 0.124504 | 3.427738 | up | 3.693148 | 3.638172 | 0.054976 | 0.028572 | 0.026404 | 3.861603 | 3.397647 | 64.672848 | 3.7 | 3.63125 | 3.573125 | 3.645 | 3.6475 |
NVDA | 2012-02-03 | 3.93 | 3.9875 | 3.9225 | 3.955 | 3.62793 | 49,523,200 | 3.94875 | 3.756819 | 3.9875 | 3.756819 | 3.7905 | 3.6435 | 3.62235 | 0.136756 | 3.733433 | 3.661641 | 3.630989 | 0.115 | 0.124514 | 0.123554 | 3.584339 | up | 3.733433 | 3.661641 | 0.071793 | 0.037216 | 0.034576 | 3.917012 | 3.369988 | 67.957653 | 3.75875 | 3.68125 | 3.541875 | 3.645 | 3.6975 |
NVDA | 2012-02-06 | 3.935 | 3.94 | 3.89 | 3.925 | 3.60041 | 27,886,800 | 3.9225 | 3.852785 | 3.94 | 3.852785 | 3.8355 | 3.658 | 3.62545 | 0.150492 | 3.762905 | 3.681149 | 3.642519 | 0.065 | 0.120263 | 0.117698 | 3.584339 | up | 3.762905 | 3.681149 | 0.081756 | 0.046124 | 0.035632 | 3.958983 | 3.357017 | 65.570069 | 3.75875 | 3.68125 | 3.541875 | 3.645 | 3.5925 |
NVDA | 2012-02-07 | 3.93 | 3.9575 | 3.865 | 3.935 | 3.609584 | 41,029,600 | 3.921875 | 3.887642 | 3.9575 | 3.865 | 3.884 | 3.673 | 3.63195 | 0.162547 | 3.789381 | 3.699953 | 3.653988 | 0.0925 | 0.11828 | 0.115178 | 3.584339 | up | 3.789381 | 3.699953 | 0.089429 | 0.054785 | 0.034643 | 3.998094 | 3.347906 | 65.998891 | 3.7975 | 3.68125 | 3.541875 | 3.645 | 3.645 |
NVDA | 2012-02-08 | 3.935 | 4.155 | 3.915 | 4.0775 | 3.740299 | 84,761,200 | 4.020625 | 3.904759 | 4.155 | 3.904759 | 3.953 | 3.695875 | 3.6433 | 0.185295 | 3.833707 | 3.727919 | 3.670597 | 0.24 | 0.126974 | 0.127661 | 3.652018 | up | 3.833707 | 3.727919 | 0.105788 | 0.064986 | 0.040802 | 4.066466 | 3.325284 | 71.454864 | 3.88125 | 3.765 | 3.541875 | 3.645 | 3.65 |
NVDA | 2012-02-09 | 4.1275 | 4.15 | 4.0675 | 4.075 | 3.738006 | 56,194,400 | 4.105 | 3.962692 | 4.15 | 3.962692 | 3.9935 | 3.72225 | 3.65065 | 0.200021 | 3.870829 | 3.753629 | 3.686456 | 0.0825 | 0.123797 | 0.123145 | 3.739316 | up | 3.870829 | 3.753629 | 0.1172 | 0.075429 | 0.041772 | 4.122292 | 3.322208 | 71.238888 | 3.88125 | 3.765 | 3.563125 | 3.645 | 3.66 |
NVDA | 2012-02-10 | 4.035 | 4.05 | 3.9525 | 3.975 | 3.646275 | 44,026,800 | 4.003125 | 4.033846 | 4.05 | 3.9525 | 3.9975 | 3.74475 | 3.6556 | 0.201966 | 3.886855 | 3.770027 | 3.697771 | 0.1225 | 0.123705 | 0.12308 | 3.739316 | up | 3.886855 | 3.770027 | 0.116829 | 0.083709 | 0.03312 | 4.148681 | 3.340819 | 63.031974 | 3.89125 | 3.765 | 3.563125 | 3.645 | 3.6 |
NVDA | 2012-02-13 | 4.075 | 4.09 | 3.955 | 4.0375 | 3.703607 | 61,066,800 | 4.039375 | 4.018485 | 4.09 | 3.955 | 4.02 | 3.775 | 3.6582 | 0.198005 | 3.910031 | 3.789839 | 3.711094 | 0.135 | 0.124511 | 0.124272 | 3.739316 | up | 3.910031 | 3.789839 | 0.120192 | 0.091005 | 0.029187 | 4.17101 | 3.37899 | 65.69221 | 3.91875 | 3.765 | 3.599375 | 3.645 | 3.615 |
NVDA | 2012-02-14 | 4.0375 | 4.095 | 4.0025 | 4.06 | 3.724247 | 45,375,600 | 4.04875 | 4.02893 | 4.095 | 4.0025 | 4.045 | 3.809 | 3.6603 | 0.184532 | 3.933104 | 3.809851 | 3.724776 | 0.0925 | 0.122225 | 0.121095 | 3.739316 | up | 3.933104 | 3.809851 | 0.123252 | 0.097455 | 0.025797 | 4.178065 | 3.439935 | 66.623368 | 3.935 | 3.765 | 3.599375 | 3.645 | 3.61 |
NVDA | 2012-02-15 | 4.0975 | 4.225 | 4.0325 | 4.0425 | 3.708193 | 111,085,600 | 4.099375 | 4.03884 | 4.225 | 4.0325 | 4.038 | 3.836375 | 3.66255 | 0.175908 | 3.949934 | 3.827085 | 3.737236 | 0.1925 | 0.127245 | 0.128235 | 3.744044 | up | 3.949934 | 3.827085 | 0.122849 | 0.102534 | 0.020316 | 4.188192 | 3.484558 | 65.142436 | 4.045 | 3.8 | 3.601875 | 3.645 | 3.6375 |
NVDA | 2012-02-16 | 3.765 | 4.145 | 3.75 | 4.1125 | 3.772405 | 188,858,800 | 3.943125 | 4.069108 | 4.145 | 3.75 | 4.0455 | 3.862625 | 3.6674 | 0.175987 | 3.974944 | 3.848226 | 3.751952 | 0.395 | 0.14637 | 0.154912 | 3.744044 | up | 3.974944 | 3.848226 | 0.126718 | 0.10737 | 0.019347 | 4.214599 | 3.510651 | 68.18849 | 3.9875 | 3.8 | 3.601875 | 3.645 | 3.68 |
NVDA | 2012-02-17 | 4.115 | 4.1425 | 3.925 | 3.9625 | 3.63481 | 102,036,000 | 4.03625 | 4.006116 | 4.1425 | 3.925 | 4.043 | 3.883 | 3.67035 | 0.161489 | 3.97303 | 3.856691 | 3.760209 | 0.2175 | 0.151451 | 0.161171 | 3.744044 | up | 3.97303 | 3.856691 | 0.116338 | 0.109164 | 0.007174 | 4.205978 | 3.560022 | 56.745275 | 3.9875 | 3.8 | 3.59875 | 3.645 | 3.705 |
NVDA | 2012-02-21 | 3.96 | 4.08 | 3.9525 | 3.9825 | 3.653156 | 51,817,600 | 3.99375 | 4.021183 | 4.08 | 3.9525 | 4.032 | 3.8995 | 3.67415 | 0.153352 | 3.974487 | 3.86601 | 3.768926 | 0.1275 | 0.14974 | 0.157804 | 3.744044 | up | 3.974487 | 3.86601 | 0.108476 | 0.109026 | -0.00055 | 4.206204 | 3.592796 | 57.763052 | 3.9875 | 3.8 | 3.5825 | 3.645 | 3.79 |
NVDA | 2012-02-22 | 3.9625 | 4.06 | 3.95 | 3.955 | 3.62793 | 49,243,200 | 3.981875 | 4.007467 | 4.06 | 3.95 | 4.011 | 3.9105 | 3.6798 | 0.148753 | 3.971489 | 3.872602 | 3.776223 | 0.11 | 0.146901 | 0.153023 | 3.744044 | up | 3.971489 | 3.872602 | 0.098886 | 0.106998 | -0.008112 | 4.208005 | 3.612995 | 55.818218 | 3.9875 | 3.8 | 3.554375 | 3.645 | 3.8075 |
NVDA | 2012-02-23 | 3.9625 | 4 | 3.9 | 3.9775 | 3.64857 | 32,396,800 | 3.96 | 3.994671 | 4 | 3.9 | 3.998 | 3.92375 | 3.68485 | 0.141829 | 3.972413 | 3.880372 | 3.784117 | 0.1 | 0.143551 | 0.147721 | 3.744044 | up | 3.972413 | 3.880372 | 0.092041 | 0.104007 | -0.011966 | 4.207408 | 3.640092 | 57.091175 | 3.9875 | 3.82625 | 3.54375 | 3.645 | 3.85 |
NVDA | 2012-02-24 | 3.99 | 3.995 | 3.93 | 3.9475 | 3.621051 | 36,666,800 | 3.965625 | 3.977335 | 3.995 | 3.93 | 3.965 | 3.93725 | 3.69115 | 0.129467 | 3.968581 | 3.885345 | 3.790524 | 0.065 | 0.13794 | 0.139449 | 3.744044 | up | 3.968581 | 3.885345 | 0.083236 | 0.099853 | -0.016617 | 4.196185 | 3.678315 | 54.823099 | 3.9875 | 3.85625 | 3.528125 | 3.645 | 3.8325 |
NVDA | 2012-02-27 | 3.8975 | 3.915 | 3.8125 | 3.8675 | 3.547667 | 74,526,800 | 3.873125 | 3.97148 | 3.97148 | 3.8125 | 3.946 | 3.94425 | 3.69785 | 0.12104 | 3.95303 | 3.884023 | 3.793543 | 0.135 | 0.13773 | 0.139004 | 3.744044 | up | 3.95303 | 3.884023 | 0.069007 | 0.093684 | -0.024677 | 4.18633 | 3.70217 | 49.208926 | 3.9875 | 3.86875 | 3.520625 | 3.645 | 3.77 |
NVDA | 2012-02-28 | 3.8675 | 3.9125 | 3.7925 | 3.8325 | 3.515561 | 69,988,400 | 3.85125 | 3.922303 | 3.922303 | 3.7925 | 3.916 | 3.950875 | 3.7066 | 0.110099 | 3.934487 | 3.880206 | 3.79507 | 0.12 | 0.136464 | 0.137104 | 3.744044 | up | 3.934487 | 3.880206 | 0.05428 | 0.085803 | -0.031523 | 4.171074 | 3.730676 | 46.943945 | 3.9875 | 3.86875 | 3.520625 | 3.645 | 3.6625 |
NVDA | 2012-02-29 | 3.845 | 3.91 | 3.785 | 3.7875 | 3.474282 | 68,919,600 | 3.831875 | 3.886776 | 3.91 | 3.785 | 3.8825 | 3.955625 | 3.71505 | 0.099947 | 3.911873 | 3.873339 | 3.794773 | 0.125 | 0.135645 | 0.135893 | 3.744044 | up | 3.911873 | 3.873339 | 0.038534 | 0.076349 | -0.037815 | 4.155519 | 3.755731 | 44.131412 | 3.9475 | 3.8775 | 3.5125 | 3.645 | 3.6575 |
NVDA | 2012-03-01 | 3.8025 | 3.8575 | 3.7875 | 3.8125 | 3.497216 | 44,994,400 | 3.815 | 3.859326 | 3.859326 | 3.7875 | 3.8495 | 3.959625 | 3.72375 | 0.091817 | 3.896585 | 3.868833 | 3.795469 | 0.07 | 0.130956 | 0.129304 | 3.744044 | up | 3.896585 | 3.868833 | 0.027752 | 0.06663 | -0.038877 | 4.14326 | 3.77599 | 46.064729 | 3.96375 | 3.8775 | 3.538125 | 3.645 | 3.61 |
NVDA | 2012-03-02 | 3.8 | 3.9 | 3.8 | 3.845 | 3.527027 | 68,407,600 | 3.83625 | 3.837163 | 3.9 | 3.8 | 3.829 | 3.95825 | 3.73485 | 0.093383 | 3.888649 | 3.867067 | 3.797411 | 0.1 | 0.128745 | 0.126373 | 3.744044 | up | 3.888649 | 3.867067 | 0.021582 | 0.05762 | -0.036038 | 4.145017 | 3.771483 | 48.55697 | 3.9325 | 3.91625 | 3.538125 | 3.645 | 3.54 |
NVDA | 2012-03-05 | 3.8175 | 3.825 | 3.6875 | 3.715 | 3.407777 | 51,484,800 | 3.76125 | 3.836706 | 3.836706 | 3.6875 | 3.7985 | 3.94625 | 3.73965 | 0.108086 | 3.861934 | 3.855803 | 3.794179 | 0.1575 | 0.130799 | 0.129486 | 4.144708 | down | 3.861934 | 3.855803 | 0.006131 | 0.047322 | -0.041192 | 4.162422 | 3.730078 | 40.496207 | 3.87375 | 3.91625 | 3.568125 | 3.645 | 3.585 |
NVDA | 2012-03-06 | 3.6725 | 3.7025 | 3.615 | 3.68 | 3.375671 | 47,140,000 | 3.6675 | 3.798978 | 3.798978 | 3.615 | 3.768 | 3.934 | 3.74465 | 0.123417 | 3.833944 | 3.842781 | 3.789702 | 0.1 | 0.128599 | 0.126538 | 4.038363 | down | 3.833944 | 3.842781 | -0.008837 | 0.03609 | -0.044927 | 4.180835 | 3.687165 | 38.636552 | 3.8075 | 3.91625 | 3.589375 | 3.645 | 3.67 |
NVDA | 2012-03-07 | 3.7 | 3.7175 | 3.65 | 3.7025 | 3.396312 | 44,198,400 | 3.6925 | 3.733239 | 3.733239 | 3.65 | 3.751 | 3.922375 | 3.74715 | 0.133829 | 3.813722 | 3.832389 | 3.786282 | 0.0675 | 0.124235 | 0.120634 | 4.038363 | down | 3.813722 | 3.832389 | -0.018668 | 0.025139 | -0.043807 | 4.190033 | 3.654717 | 40.527305 | 3.805 | 3.92 | 3.6025 | 3.645 | 3.54 |
NVDA | 2012-03-08 | 3.7125 | 3.7525 | 3.6925 | 3.715 | 3.407777 | 43,085,200 | 3.718125 | 3.71287 | 3.7525 | 3.6925 | 3.7315 | 3.90425 | 3.7506 | 0.13624 | 3.798534 | 3.823694 | 3.783487 | 0.06 | 0.119647 | 0.11457 | 4.038363 | down | 3.798534 | 3.823694 | -0.02516 | 0.015079 | -0.040239 | 4.176729 | 3.631771 | 41.603824 | 3.765 | 3.92 | 3.620625 | 3.645 | 3.4975 |
NVDA | 2012-03-09 | 3.725 | 3.7525 | 3.685 | 3.705 | 3.398605 | 36,783,600 | 3.716875 | 3.715497 | 3.7525 | 3.685 | 3.7035 | 3.88575 | 3.7544 | 0.136952 | 3.784144 | 3.814902 | 3.780409 | 0.0675 | 0.115922 | 0.109863 | 4.038363 | down | 3.784144 | 3.814902 | -0.030758 | 0.005912 | -0.036669 | 4.159655 | 3.611845 | 40.964985 | 3.76375 | 3.92 | 3.626875 | 3.645 | 3.505 |
NVDA | 2012-03-12 | 3.72 | 3.745 | 3.6375 | 3.6475 | 3.34586 | 29,994,800 | 3.6875 | 3.716186 | 3.745 | 3.6375 | 3.69 | 3.869375 | 3.7588 | 0.145059 | 3.763122 | 3.802502 | 3.775196 | 0.1075 | 0.11532 | 0.109627 | 4.020131 | down | 3.763122 | 3.802502 | -0.03938 | -0.003147 | -0.036233 | 4.159492 | 3.579258 | 37.408051 | 3.7625 | 3.92 | 3.665625 | 3.645 | 3.4675 |
NVDA | 2012-03-13 | 3.6625 | 3.7175 | 3.645 | 3.6975 | 3.391725 | 55,328,800 | 3.680625 | 3.701843 | 3.7175 | 3.645 | 3.6935 | 3.852375 | 3.7629 | 0.144239 | 3.753026 | 3.794724 | 3.77215 | 0.0725 | 0.112262 | 0.105914 | 3.998993 | down | 3.753026 | 3.794724 | -0.041698 | -0.010857 | -0.030841 | 4.140853 | 3.563897 | 42.114763 | 3.7575 | 3.92 | 3.72 | 3.645 | 3.415 |
NVDA | 2012-03-14 | 3.6975 | 3.705 | 3.58 | 3.5925 | 3.295408 | 73,570,800 | 3.64375 | 3.691234 | 3.705 | 3.58 | 3.6715 | 3.829 | 3.76545 | 0.146681 | 3.72833 | 3.779744 | 3.765104 | 0.125 | 0.113172 | 0.107823 | 3.965969 | down | 3.72833 | 3.779744 | -0.051414 | -0.018968 | -0.032446 | 4.122363 | 3.535637 | 35.993666 | 3.74 | 3.9025 | 3.72 | 3.645 | 3.3475 |
NVDA | 2012-03-15 | 3.6025 | 3.665 | 3.59 | 3.645 | 3.343566 | 38,238,000 | 3.625625 | 3.667492 | 3.667492 | 3.59 | 3.6575 | 3.809125 | 3.76815 | 0.143117 | 3.71551 | 3.769763 | 3.760395 | 0.075 | 0.110445 | 0.104541 | 3.941122 | down | 3.71551 | 3.769763 | -0.054253 | -0.026025 | -0.028228 | 4.095359 | 3.522891 | 40.639336 | 3.7025 | 3.9025 | 3.739375 | 3.645 | 3.3075 |
NVDA | 2012-03-16 | 3.6475 | 3.665 | 3.6275 | 3.65 | 3.348153 | 42,834,000 | 3.6475 | 3.646559 | 3.665 | 3.6275 | 3.6465 | 3.786 | 3.77015 | 0.128094 | 3.705431 | 3.760892 | 3.756065 | 0.0375 | 0.105235 | 0.097837 | 3.93976 | down | 3.705431 | 3.760892 | -0.05546 | -0.031912 | -0.023548 | 4.042189 | 3.529811 | 41.077966 | 3.66625 | 3.9025 | 3.823125 | 3.71625 | 3.205 |
NVDA | 2012-03-19 | 3.67 | 3.6875 | 3.6425 | 3.66 | 3.357326 | 40,540,000 | 3.665 | 3.647029 | 3.6875 | 3.6425 | 3.649 | 3.770875 | 3.7698 | 0.123949 | 3.698442 | 3.753418 | 3.752298 | 0.045 | 0.100932 | 0.092553 | 3.93976 | down | 3.698442 | 3.753418 | -0.054976 | -0.036525 | -0.018451 | 4.018773 | 3.522977 | 42.001036 | 3.66625 | 3.9025 | 3.823125 | 3.71625 | 3.27 |
NVDA | 2012-03-20 | 3.64 | 3.64 | 3.5675 | 3.6 | 3.302287 | 44,961,600 | 3.611875 | 3.656015 | 3.656015 | 3.5675 | 3.6295 | 3.75175 | 3.7691 | 0.118987 | 3.683297 | 3.742054 | 3.746326 | 0.0925 | 0.10033 | 0.092548 | 3.881393 | down | 3.683297 | 3.742054 | -0.058757 | -0.040972 | -0.017785 | 3.989724 | 3.513776 | 38.140245 | 3.66 | 3.89625 | 3.828125 | 3.71625 | 3.2725 |
NVDA | 2012-03-21 | 3.6 | 3.6475 | 3.56 | 3.615 | 3.316046 | 46,784,000 | 3.605625 | 3.633945 | 3.6475 | 3.56 | 3.634 | 3.73475 | 3.7687 | 0.112533 | 3.67279 | 3.732643 | 3.741176 | 0.0875 | 0.099413 | 0.092043 | 3.879879 | down | 3.67279 | 3.732643 | -0.059853 | -0.044748 | -0.015105 | 3.959817 | 3.509683 | 39.634181 | 3.65625 | 3.8925 | 3.841875 | 3.71625 | 3.245 |
NVDA | 2012-03-22 | 3.5875 | 3.64 | 3.5775 | 3.61 | 3.311461 | 42,537,200 | 3.60375 | 3.619785 | 3.64 | 3.5775 | 3.627 | 3.716375 | 3.7685 | 0.10013 | 3.66313 | 3.723558 | 3.736031 | 0.0625 | 0.096777 | 0.089089 | 3.876016 | down | 3.66313 | 3.723558 | -0.060428 | -0.047884 | -0.012544 | 3.916635 | 3.516115 | 39.293531 | 3.6525 | 3.8925 | 3.85 | 3.71625 | 3.25 |
NVDA | 2012-03-23 | 3.6 | 3.6475 | 3.575 | 3.6375 | 3.336687 | 31,545,600 | 3.615 | 3.611767 | 3.6475 | 3.575 | 3.6245 | 3.700875 | 3.7703 | 0.085376 | 3.659187 | 3.717183 | 3.732167 | 0.0725 | 0.095043 | 0.08743 | 3.873539 | down | 3.659187 | 3.717183 | -0.057997 | -0.049906 | -0.00809 | 3.871626 | 3.530124 | 42.234268 | 3.63875 | 3.8525 | 3.9225 | 3.75125 | 3.3075 |
NVDA | 2012-03-26 | 3.6725 | 3.6975 | 3.6375 | 3.68 | 3.375671 | 28,860,000 | 3.671875 | 3.613384 | 3.6975 | 3.613384 | 3.6285 | 3.6915 | 3.7734 | 0.075883 | 3.662389 | 3.714429 | 3.730122 | 0.06 | 0.09254 | 0.084687 | 3.873539 | down | 3.662389 | 3.714429 | -0.05204 | -0.050333 | -0.001707 | 3.843265 | 3.539735 | 46.544076 | 3.6325 | 3.85125 | 3.89375 | 3.75125 | 3.2125 |
NVDA | 2012-03-27 | 3.695 | 3.75 | 3.6875 | 3.705 | 3.398605 | 41,996,800 | 3.709375 | 3.642629 | 3.75 | 3.642629 | 3.6495 | 3.685125 | 3.77885 | 0.0684 | 3.668944 | 3.713731 | 3.729136 | 0.07 | 0.09093 | 0.083218 | 3.873539 | down | 3.668944 | 3.713731 | -0.044786 | -0.049224 | 0.004438 | 3.821926 | 3.548324 | 48.956554 | 3.655 | 3.82 | 3.89375 | 3.75125 | 3.1575 |
NVDA | 2012-03-28 | 3.7525 | 3.84 | 3.725 | 3.79 | 3.476575 | 89,244,800 | 3.776875 | 3.676002 | 3.84 | 3.676002 | 3.6845 | 3.68525 | 3.78705 | 0.068599 | 3.687568 | 3.71938 | 3.731523 | 0.135 | 0.094078 | 0.088396 | 3.873539 | down | 3.687568 | 3.71938 | -0.031812 | -0.045741 | 0.01393 | 3.822448 | 3.548052 | 56.195137 | 3.7 | 3.81 | 3.89375 | 3.75125 | 3.065 |
NVDA | 2012-03-29 | 3.785 | 3.8375 | 3.7375 | 3.8075 | 3.492628 | 37,270,000 | 3.791875 | 3.726439 | 3.8375 | 3.726439 | 3.724 | 3.685 | 3.7933 | 0.068119 | 3.706019 | 3.725908 | 3.734503 | 0.1 | 0.094501 | 0.089557 | 3.873539 | down | 3.706019 | 3.725908 | -0.019888 | -0.040571 | 0.020683 | 3.821237 | 3.548763 | 57.530485 | 3.7 | 3.78 | 3.89375 | 3.75125 | 3.1175 |
NVDA | 2012-03-30 | 3.84 | 3.8725 | 3.785 | 3.85 | 3.531613 | 52,724,000 | 3.836875 | 3.759157 | 3.8725 | 3.759157 | 3.7665 | 3.68525 | 3.79855 | 0.068743 | 3.72817 | 3.7351 | 3.739032 | 0.0875 | 0.094001 | 0.089351 | 3.873539 | down | 3.72817 | 3.7351 | -0.006929 | -0.033842 | 0.026913 | 3.822736 | 3.547764 | 60.666449 | 3.71625 | 3.7775 | 3.906875 | 3.75125 | 3.115 |
NVDA | 2012-04-02 | 3.84 | 3.8725 | 3.7775 | 3.8325 | 3.515561 | 40,777,600 | 3.830625 | 3.798016 | 3.8725 | 3.7775 | 3.797 | 3.691125 | 3.8041 | 0.076052 | 3.744221 | 3.742314 | 3.742697 | 0.095 | 0.094072 | 0.089916 | 3.873539 | down | 3.744221 | 3.742314 | 0.001907 | -0.026693 | 0.028599 | 3.843228 | 3.539022 | 58.742987 | 3.71625 | 3.7375 | 3.921875 | 3.75125 | 3.1275 |
NVDA | 2012-04-03 | 3.86 | 3.865 | 3.75 | 3.77 | 3.458229 | 43,047,600 | 3.81125 | 3.81432 | 3.865 | 3.75 | 3.81 | 3.695625 | 3.80645 | 0.077997 | 3.748187 | 3.744365 | 3.743768 | 0.115 | 0.095567 | 0.092424 | 3.873539 | down | 3.748187 | 3.744365 | 0.003822 | -0.02059 | 0.024412 | 3.851618 | 3.539632 | 52.358201 | 3.72375 | 3.73625 | 3.928125 | 3.75125 | 3.105 |
NVDA | 2012-04-04 | 3.7125 | 3.76 | 3.64 | 3.6625 | 3.35962 | 49,589,600 | 3.69375 | 3.812785 | 3.812785 | 3.64 | 3.7845 | 3.693625 | 3.805 | 0.078323 | 3.735004 | 3.738301 | 3.740581 | 0.13 | 0.098026 | 0.096182 | 3.873539 | down | 3.735004 | 3.738301 | -0.003297 | -0.017131 | 0.013834 | 3.850271 | 3.536979 | 43.583614 | 3.72375 | 3.735 | 3.928125 | 3.75125 | 3.3025 |
NVDA | 2012-04-05 | 3.6675 | 3.7125 | 3.645 | 3.6575 | 3.355033 | 36,942,400 | 3.670625 | 3.753268 | 3.753268 | 3.645 | 3.7545 | 3.69075 | 3.8039 | 0.078552 | 3.723081 | 3.732316 | 3.737323 | 0.0675 | 0.095846 | 0.093314 | 3.873539 | down | 3.723081 | 3.732316 | -0.009235 | -0.015552 | 0.006317 | 3.847855 | 3.533645 | 43.220803 | 3.755 | 3.73 | 3.9125 | 3.75125 | 3.2825 |
NVDA | 2012-04-09 | 3.6 | 3.6225 | 3.54 | 3.61 | 3.311461 | 36,550,400 | 3.593125 | 3.711946 | 3.711946 | 3.54 | 3.7065 | 3.686 | 3.80255 | 0.080494 | 3.705684 | 3.723255 | 3.73233 | 0.1175 | 0.097393 | 0.095732 | 3.868447 | down | 3.705684 | 3.723255 | -0.017572 | -0.015956 | -0.001616 | 3.846987 | 3.525013 | 39.828749 | 3.70625 | 3.72 | 3.920625 | 3.75125 | 3.25 |
NVDA | 2012-04-10 | 3.595 | 3.645 | 3.5225 | 3.54 | 3.247249 | 47,036,000 | 3.575625 | 3.652536 | 3.652536 | 3.5225 | 3.648 | 3.680625 | 3.7988 | 0.08656 | 3.680194 | 3.709681 | 3.724788 | 0.1225 | 0.099186 | 0.098409 | 3.868447 | down | 3.680194 | 3.709681 | -0.029487 | -0.018662 | -0.010825 | 3.853746 | 3.507504 | 35.417361 | 3.6975 | 3.6975 | 3.924375 | 3.75125 | 3.185 |
NVDA | 2012-04-11 | 3.5875 | 3.6625 | 3.575 | 3.585 | 3.288529 | 37,296,000 | 3.6025 | 3.61408 | 3.6625 | 3.575 | 3.611 | 3.675 | 3.7965 | 0.089026 | 3.665549 | 3.700445 | 3.719306 | 0.1225 | 0.100851 | 0.100818 | 3.868447 | down | 3.665549 | 3.700445 | -0.034897 | -0.021909 | -0.012988 | 3.853052 | 3.496948 | 40.016825 | 3.6975 | 3.6975 | 3.895 | 3.75125 | 3.1625 |
NVDA | 2012-04-12 | 3.59 | 3.69 | 3.575 | 3.67 | 3.366499 | 38,486,800 | 3.63125 | 3.60829 | 3.69 | 3.575 | 3.6125 | 3.678875 | 3.79605 | 0.086908 | 3.666233 | 3.69819 | 3.717372 | 0.115 | 0.101862 | 0.102236 | 3.868447 | down | 3.666233 | 3.69819 | -0.031957 | -0.023919 | -0.008038 | 3.85269 | 3.50506 | 47.60706 | 3.6975 | 3.6975 | 3.861875 | 3.79375 | 3.02 |
NVDA | 2012-04-13 | 3.6375 | 3.6575 | 3.5375 | 3.54 | 3.247249 | 31,132,400 | 3.593125 | 3.61977 | 3.6575 | 3.5375 | 3.589 | 3.673625 | 3.7922 | 0.092079 | 3.646813 | 3.686472 | 3.710416 | 0.1325 | 0.10405 | 0.105263 | 3.868447 | down | 3.646813 | 3.686472 | -0.039659 | -0.027067 | -0.012593 | 3.857784 | 3.489466 | 39.396191 | 3.6975 | 3.6975 | 3.8625 | 3.79375 | 3.0725 |
NVDA | 2012-04-16 | 3.565 | 3.575 | 3.44 | 3.4975 | 3.208264 | 46,346,800 | 3.519375 | 3.606448 | 3.606448 | 3.44 | 3.5665 | 3.666 | 3.7847 | 0.100103 | 3.623842 | 3.672474 | 3.702067 | 0.135 | 0.106261 | 0.108236 | 3.832209 | down | 3.623842 | 3.672474 | -0.048633 | -0.03138 | -0.017253 | 3.866206 | 3.465794 | 37.14091 | 3.6525 | 3.65625 | 3.8425 | 3.8 | 3.035 |
NVDA | 2012-04-17 | 3.5075 | 3.55 | 3.4925 | 3.505 | 3.215144 | 46,069,600 | 3.51375 | 3.562911 | 3.562911 | 3.4925 | 3.5595 | 3.65825 | 3.7757 | 0.106395 | 3.605558 | 3.660069 | 3.694339 | 0.0575 | 0.102778 | 0.103163 | 3.830738 | down | 3.605558 | 3.660069 | -0.054511 | -0.036006 | -0.018504 | 3.871039 | 3.445461 | 37.817417 | 3.6 | 3.65625 | 3.841875 | 3.8 | 3.11 |
NVDA | 2012-04-18 | 3.4825 | 3.5 | 3.425 | 3.4675 | 3.180746 | 40,076,400 | 3.46875 | 3.538331 | 3.538331 | 3.425 | 3.536 | 3.651625 | 3.76655 | 0.114062 | 3.584319 | 3.645805 | 3.685443 | 0.08 | 0.101151 | 0.100847 | 3.76504 | down | 3.584319 | 3.645805 | -0.061486 | -0.041102 | -0.020384 | 3.879748 | 3.423502 | 35.745916 | 3.56875 | 3.64875 | 3.84125 | 3.8 | 3.0275 |
NVDA | 2012-04-19 | 3.4225 | 3.5525 | 3.3975 | 3.415 | 3.132587 | 66,718,800 | 3.446875 | 3.50354 | 3.5525 | 3.3975 | 3.485 | 3.641625 | 3.75615 | 0.125623 | 3.55827 | 3.628708 | 3.674837 | 0.155 | 0.104997 | 0.106262 | 3.76504 | down | 3.55827 | 3.628708 | -0.070438 | -0.046969 | -0.023469 | 3.892871 | 3.390379 | 33.019011 | 3.54375 | 3.635 | 3.83875 | 3.8 | 3.1 |
NVDA | 2012-04-20 | 3.435 | 3.445 | 3.34 | 3.3475 | 3.070669 | 50,959,200 | 3.391875 | 3.475208 | 3.475208 | 3.34 | 3.4465 | 3.6285 | 3.74155 | 0.141775 | 3.525844 | 3.607878 | 3.662001 | 0.105 | 0.104998 | 0.106136 | 3.710907 | down | 3.525844 | 3.607878 | -0.082034 | -0.053982 | -0.028052 | 3.912051 | 3.344949 | 29.864526 | 3.515 | 3.60625 | 3.82125 | 3.8 | 3.18 |
NVDA | 2012-04-23 | 3.29 | 3.3225 | 3.2275 | 3.3075 | 3.033977 | 70,624,400 | 3.286875 | 3.433541 | 3.433541 | 3.2275 | 3.4085 | 3.612 | 3.7262 | 0.158848 | 3.492252 | 3.585627 | 3.648099 | 0.12 | 0.106069 | 0.107522 | 3.597566 | down | 3.492252 | 3.585627 | -0.093375 | -0.061861 | -0.031514 | 3.929696 | 3.294304 | 28.148364 | 3.45875 | 3.55 | 3.8025 | 3.8 | 3.1425 |
NVDA | 2012-04-24 | 3.3175 | 3.345 | 3.1875 | 3.205 | 2.939953 | 73,044,000 | 3.26375 | 3.360208 | 3.360208 | 3.1875 | 3.3485 | 3.58825 | 3.7108 | 0.181972 | 3.44806 | 3.557433 | 3.630722 | 0.1575 | 0.109743 | 0.11252 | 3.597566 | down | 3.44806 | 3.557433 | -0.109373 | -0.071363 | -0.03801 | 3.952194 | 3.224306 | 24.295549 | 3.43875 | 3.53 | 3.784375 | 3.8 | 3.1075 |
NVDA | 2012-04-25 | 3.2525 | 3.295 | 3.1925 | 3.27 | 2.999578 | 72,711,200 | 3.2525 | 3.311979 | 3.311979 | 3.1925 | 3.309 | 3.5665 | 3.69545 | 0.192949 | 3.420666 | 3.536142 | 3.616576 | 0.1025 | 0.109226 | 0.111518 | 3.578304 | down | 3.420666 | 3.536142 | -0.115476 | -0.080186 | -0.03529 | 3.952397 | 3.180603 | 30.767144 | 3.4225 | 3.53 | 3.784375 | 3.8 | 2.995 |
NVDA | 2012-04-26 | 3.2675 | 3.3 | 3.245 | 3.2725 | 3.001871 | 53,920,800 | 3.27125 | 3.28224 | 3.3 | 3.245 | 3.2805 | 3.540625 | 3.6797 | 0.196073 | 3.397871 | 3.516613 | 3.603083 | 0.055 | 0.105352 | 0.105866 | 3.578304 | down | 3.397871 | 3.516613 | -0.118741 | -0.087897 | -0.030845 | 3.932771 | 3.148479 | 31.011419 | 3.38125 | 3.53 | 3.778125 | 3.8 | 2.9325 |
NVDA | 2012-04-27 | 3.2675 | 3.2875 | 3.21 | 3.245 | 2.976646 | 47,535,600 | 3.2525 | 3.276745 | 3.2875 | 3.21 | 3.26 | 3.5125 | 3.66375 | 0.19612 | 3.374352 | 3.496493 | 3.589041 | 0.0775 | 0.103363 | 0.10303 | 3.557839 | down | 3.374352 | 3.496493 | -0.122141 | -0.094746 | -0.027395 | 3.904741 | 3.120259 | 29.767242 | 3.37 | 3.53 | 3.774375 | 3.8 | 3.0175 |
NVDA | 2012-04-30 | 3.2275 | 3.2675 | 3.205 | 3.25 | 2.981232 | 26,226,800 | 3.2375 | 3.264622 | 3.2675 | 3.205 | 3.2485 | 3.4825 | 3.6465 | 0.187476 | 3.355221 | 3.478234 | 3.575745 | 0.0625 | 0.100444 | 0.098977 | 3.53318 | down | 3.355221 | 3.478234 | -0.123013 | -0.100399 | -0.022614 | 3.857453 | 3.107547 | 30.314666 | 3.37 | 3.53 | 3.7725 | 3.8 | 3.0975 |
NVDA | 2012-05-01 | 3.2325 | 3.3425 | 3.2325 | 3.3075 | 3.033977 | 40,868,000 | 3.27875 | 3.251061 | 3.3425 | 3.2325 | 3.269 | 3.45625 | 3.6334 | 0.172007 | 3.34788 | 3.465587 | 3.565226 | 0.11 | 0.101127 | 0.100079 | 3.53318 | down | 3.34788 | 3.465587 | -0.117708 | -0.103861 | -0.013847 | 3.800265 | 3.112235 | 36.44928 | 3.37 | 3.53 | 3.745625 | 3.8 | 2.9725 |
NVDA | 2012-05-02 | 3.295 | 3.3075 | 3.195 | 3.2125 | 2.946834 | 68,400,800 | 3.2525 | 3.264906 | 3.3075 | 3.195 | 3.2575 | 3.428375 | 3.618 | 0.163446 | 3.327052 | 3.44684 | 3.551393 | 0.1125 | 0.101939 | 0.101321 | 3.53318 | down | 3.327052 | 3.44684 | -0.119788 | -0.107046 | -0.012742 | 3.755267 | 3.101483 | 31.513233 | 3.31625 | 3.53 | 3.741875 | 3.8 | 3.03 |
NVDA | 2012-05-03 | 3.22 | 3.24 | 3.1375 | 3.1575 | 2.896381 | 41,953,600 | 3.18875 | 3.258703 | 3.258703 | 3.1375 | 3.2345 | 3.403125 | 3.60205 | 0.164379 | 3.300967 | 3.425408 | 3.535946 | 0.1025 | 0.101979 | 0.101439 | 3.493067 | down | 3.300967 | 3.425408 | -0.124441 | -0.110525 | -0.013915 | 3.731882 | 3.074368 | 29.059631 | 3.24125 | 3.505 | 3.7375 | 3.8 | 3.065 |
NVDA | 2012-05-04 | 3.1375 | 3.155 | 3.065 | 3.065 | 2.811532 | 54,509,200 | 3.105625 | 3.223726 | 3.223726 | 3.065 | 3.1985 | 3.3735 | 3.5838 | 0.169435 | 3.264664 | 3.398711 | 3.517478 | 0.0925 | 0.101302 | 0.100545 | 3.411635 | down | 3.264664 | 3.398711 | -0.134046 | -0.115229 | -0.018817 | 3.71237 | 3.03463 | 25.468159 | 3.205 | 3.46875 | 3.755 | 3.8 | 3.1275 |
NVDA | 2012-05-07 | 3.12 | 3.1725 | 3.0925 | 3.1175 | 2.85969 | 60,444,000 | 3.125625 | 3.164676 | 3.1725 | 3.0925 | 3.172 | 3.348875 | 3.5672 | 0.169042 | 3.242024 | 3.37788 | 3.501792 | 0.1075 | 0.101745 | 0.101241 | 3.411635 | down | 3.242024 | 3.37788 | -0.135857 | -0.119355 | -0.016502 | 3.68696 | 3.01079 | 30.70295 | 3.20375 | 3.46875 | 3.74 | 3.8 | 3.045 |
NVDA | 2012-05-08 | 3.09 | 3.135 | 3.035 | 3.115 | 2.857396 | 46,231,200 | 3.09375 | 3.14515 | 3.14515 | 3.035 | 3.1335 | 3.327625 | 3.55215 | 0.170459 | 3.222482 | 3.358408 | 3.486624 | 0.1 | 0.10162 | 0.101116 | 3.388349 | down | 3.222482 | 3.358408 | -0.135926 | -0.122669 | -0.013257 | 3.668543 | 2.986707 | 30.592761 | 3.18875 | 3.45375 | 3.746875 | 3.82625 | 3.0075 |
NVDA | 2012-05-09 | 3.06 | 3.1525 | 3.03 | 3.1275 | 2.868863 | 52,060,800 | 3.0925 | 3.11945 | 3.1525 | 3.03 | 3.1165 | 3.30475 | 3.53805 | 0.164702 | 3.207869 | 3.341303 | 3.472541 | 0.1225 | 0.103112 | 0.103255 | 3.388349 | down | 3.207869 | 3.341303 | -0.133434 | -0.124822 | -0.008612 | 3.634155 | 2.975345 | 31.908616 | 3.18625 | 3.4475 | 3.726875 | 3.85625 | 3.0725 |
NVDA | 2012-05-10 | 3.1575 | 3.1625 | 3.055 | 3.105 | 2.848223 | 59,709,200 | 3.12 | 3.105975 | 3.1625 | 3.055 | 3.106 | 3.2765 | 3.5244 | 0.146169 | 3.192043 | 3.323799 | 3.458127 | 0.1075 | 0.103425 | 0.103679 | 3.388349 | down | 3.192043 | 3.323799 | -0.131756 | -0.126209 | -0.005547 | 3.568838 | 2.984162 | 30.777533 | 3.18625 | 3.395 | 3.73 | 3.86875 | 3.1 |
NVDA | 2012-05-11 | 3.3625 | 3.42 | 3.29 | 3.3025 | 3.02939 | 143,514,000 | 3.34375 | 3.112988 | 3.42 | 3.112988 | 3.1535 | 3.264625 | 3.5142 | 0.132658 | 3.209036 | 3.322222 | 3.452024 | 0.315 | 0.118537 | 0.124811 | 3.388349 | down | 3.209036 | 3.322222 | -0.113185 | -0.123604 | 0.010419 | 3.529941 | 2.999309 | 48.151291 | 3.225 | 3.37125 | 3.729375 | 3.86875 | 3.31 |
NVDA | 2012-05-14 | 3.275 | 3.3325 | 3.2075 | 3.2825 | 3.011045 | 43,747,200 | 3.274375 | 3.228369 | 3.3325 | 3.2075 | 3.1865 | 3.253875 | 3.50295 | 0.120992 | 3.220339 | 3.319279 | 3.445376 | 0.125 | 0.118999 | 0.12483 | 3.388349 | down | 3.220339 | 3.319279 | -0.098941 | -0.118672 | 0.019731 | 3.49586 | 3.01189 | 46.868445 | 3.225 | 3.36 | 3.7425 | 3.8775 | 3.3625 |
NVDA | 2012-05-15 | 3.2825 | 3.355 | 3.235 | 3.25 | 2.981232 | 59,994,000 | 3.280625 | 3.251372 | 3.355 | 3.235 | 3.2135 | 3.241125 | 3.49365 | 0.105592 | 3.224902 | 3.314148 | 3.437715 | 0.12 | 0.119071 | 0.124347 | 3.388349 | down | 3.224902 | 3.314148 | -0.089246 | -0.112786 | 0.023541 | 3.452309 | 3.029941 | 44.780615 | 3.225 | 3.36 | 3.713125 | 3.8775 | 3.21 |
NVDA | 2012-05-16 | 3.255 | 3.2925 | 3.175 | 3.185 | 2.921607 | 47,048,400 | 3.226875 | 3.265998 | 3.2925 | 3.175 | 3.225 | 3.227 | 3.48375 | 0.091697 | 3.218763 | 3.304581 | 3.427804 | 0.1175 | 0.118958 | 0.123663 | 3.388349 | down | 3.218763 | 3.304581 | -0.085818 | -0.107393 | 0.021575 | 3.410393 | 3.043607 | 40.86022 | 3.225 | 3.36 | 3.6975 | 3.87375 | 3.25 |
NVDA | 2012-05-17 | 3.1975 | 3.2275 | 3.1625 | 3.1625 | 2.900968 | 33,536,400 | 3.1875 | 3.246437 | 3.246437 | 3.1625 | 3.2365 | 3.214375 | 3.47295 | 0.081236 | 3.210107 | 3.294057 | 3.4174 | 0.065 | 0.115104 | 0.117796 | 3.388349 | down | 3.210107 | 3.294057 | -0.083949 | -0.102704 | 0.018755 | 3.376847 | 3.051903 | 39.568861 | 3.225 | 3.36 | 3.6975 | 3.87375 | 3.1475 |
NVDA | 2012-05-18 | 3.17 | 3.185 | 3.005 | 3.02 | 2.770252 | 56,728,800 | 3.095 | 3.216968 | 3.216968 | 3.005 | 3.18 | 3.198 | 3.45905 | 0.085865 | 3.18086 | 3.273756 | 3.401816 | 0.18 | 0.11974 | 0.124017 | 3.388349 | down | 3.18086 | 3.273756 | -0.092896 | -0.100742 | 0.007846 | 3.36973 | 3.02627 | 32.552023 | 3.2125 | 3.33125 | 3.6975 | 3.87375 | 3.1825 |
NVDA | 2012-05-21 | 3.025 | 3.0875 | 3.005 | 3.0725 | 2.818411 | 41,626,000 | 3.0475 | 3.155984 | 3.155984 | 3.005 | 3.138 | 3.18625 | 3.4464 | 0.08617 | 3.164189 | 3.258848 | 3.388901 | 0.0825 | 0.11708 | 0.119865 | 3.388349 | down | 3.164189 | 3.258848 | -0.094659 | -0.099526 | 0.004867 | 3.358591 | 3.013909 | 36.985624 | 3.2125 | 3.29 | 3.6975 | 3.87375 | 3.285 |
NVDA | 2012-05-22 | 3.07 | 3.075 | 2.99 | 3.035 | 2.784013 | 41,014,000 | 3.0425 | 3.101742 | 3.101742 | 2.99 | 3.095 | 3.17775 | 3.43415 | 0.092384 | 3.144314 | 3.242267 | 3.375023 | 0.085 | 0.114788 | 0.116378 | 3.381635 | down | 3.144314 | 3.242267 | -0.097953 | -0.099211 | 0.001258 | 3.362518 | 2.992982 | 35.205482 | 3.205 | 3.27125 | 3.654375 | 3.8325 | 3.31 |
NVDA | 2012-05-23 | 3.0025 | 3.115 | 2.9575 | 3.11 | 2.85281 | 49,600,000 | 3.04625 | 3.072121 | 3.115 | 2.9575 | 3.08 | 3.16975 | 3.4224 | 0.090891 | 3.139035 | 3.232469 | 3.36463 | 0.1575 | 0.117839 | 0.120491 | 3.381635 | down | 3.139035 | 3.232469 | -0.093434 | -0.098056 | 0.004621 | 3.351531 | 2.987969 | 41.291553 | 3.18875 | 3.255 | 3.628125 | 3.8325 | 3.455 |
NVDA | 2012-05-24 | 3.1275 | 3.1325 | 3.005 | 3.0275 | 2.777133 | 52,042,000 | 3.073125 | 3.059186 | 3.1325 | 3.005 | 3.053 | 3.1575 | 3.4111 | 0.092804 | 3.121876 | 3.217286 | 3.351409 | 0.1275 | 0.118529 | 0.121192 | 3.381635 | down | 3.121876 | 3.217286 | -0.095411 | -0.097527 | 0.002116 | 3.343107 | 2.971893 | 37.157101 | 3.15625 | 3.255 | 3.60875 | 3.825 | 3.3625 |
NVDA | 2012-05-25 | 3.025 | 3.125 | 3.025 | 3.1 | 2.843637 | 39,175,200 | 3.06875 | 3.066155 | 3.125 | 3.025 | 3.069 | 3.15025 | 3.4002 | 0.091259 | 3.11851 | 3.208599 | 3.34155 | 0.1 | 0.117206 | 0.119072 | 3.381635 | down | 3.11851 | 3.208599 | -0.090088 | -0.096039 | 0.005951 | 3.332768 | 2.967732 | 42.596648 | 3.15625 | 3.20125 | 3.589375 | 3.81125 | 3.45 |
NVDA | 2012-05-29 | 3.15 | 3.2 | 3.1375 | 3.18 | 2.917021 | 31,000,000 | 3.166875 | 3.067453 | 3.2 | 3.067453 | 3.0905 | 3.14675 | 3.3908 | 0.088534 | 3.12797 | 3.20648 | 3.335215 | 0.1 | 0.115977 | 0.117165 | 3.381635 | down | 3.12797 | 3.20648 | -0.07851 | -0.092533 | 0.014023 | 3.323817 | 2.969683 | 47.950426 | 3.125 | 3.18875 | 3.560625 | 3.7825 | 3.415 |
NVDA | 2012-05-30 | 3.145 | 3.1675 | 3.0875 | 3.1425 | 2.882622 | 37,979,200 | 3.135625 | 3.117164 | 3.1675 | 3.0875 | 3.112 | 3.1385 | 3.38045 | 0.080047 | 3.130206 | 3.201741 | 3.327657 | 0.0925 | 0.1143 | 0.114699 | 3.381635 | down | 3.130206 | 3.201741 | -0.071535 | -0.088334 | 0.016798 | 3.298594 | 2.978406 | 45.794365 | 3.0925 | 3.18875 | 3.504375 | 3.72625 | 3.35 |
NVDA | 2012-05-31 | 3.1425 | 3.155 | 3.0675 | 3.1075 | 2.850517 | 35,819,200 | 3.118125 | 3.126394 | 3.155 | 3.0675 | 3.1115 | 3.13325 | 3.3706 | 0.078364 | 3.126712 | 3.19476 | 3.319024 | 0.0875 | 0.112385 | 0.111979 | 3.381635 | down | 3.126712 | 3.19476 | -0.068048 | -0.084276 | 0.016229 | 3.289977 | 2.976523 | 43.814184 | 3.07875 | 3.18875 | 3.484375 | 3.70625 | 3.305 |
NVDA | 2012-06-01 | 3.0425 | 3.0725 | 2.99 | 2.995 | 2.74732 | 44,098,400 | 3.025 | 3.12226 | 3.12226 | 2.99 | 3.105 | 3.125125 | 3.3582 | 0.083943 | 3.106449 | 3.179963 | 3.306317 | 0.1175 | 0.112751 | 0.112531 | 3.368843 | down | 3.106449 | 3.179963 | -0.073514 | -0.082124 | 0.00861 | 3.29301 | 2.95724 | 38.109916 | 3.07875 | 3.18875 | 3.47625 | 3.70625 | 3.205 |
NVDA | 2012-06-04 | 3.01 | 3.0275 | 2.9075 | 2.9325 | 2.689989 | 43,285,600 | 2.969375 | 3.07363 | 3.07363 | 2.9075 | 3.0715 | 3.1185 | 3.34465 | 0.09361 | 3.079688 | 3.161632 | 3.291657 | 0.12 | 0.113269 | 0.113278 | 3.307333 | down | 3.079688 | 3.161632 | -0.081945 | -0.082088 | 0.000143 | 3.305719 | 2.931281 | 35.355942 | 3.05375 | 3.16375 | 3.455625 | 3.70625 | 3.1525 |
NVDA | 2012-06-05 | 2.9175 | 3.025 | 2.9175 | 3.0175 | 2.767959 | 36,522,400 | 2.969375 | 3.021502 | 3.025 | 2.9175 | 3.039 | 3.1135 | 3.33225 | 0.096298 | 3.07012 | 3.150956 | 3.280906 | 0.1075 | 0.112857 | 0.1127 | 3.307333 | down | 3.07012 | 3.150956 | -0.080836 | -0.081838 | 0.001002 | 3.306096 | 2.920904 | 41.542971 | 3.05375 | 3.16375 | 3.45 | 3.70625 | 3.1 |
NVDA | 2012-06-06 | 3.04 | 3.105 | 3.0175 | 3.0975 | 2.841343 | 36,896,800 | 3.065 | 2.995439 | 3.105 | 2.995439 | 3.03 | 3.112625 | 3.3206 | 0.096363 | 3.074333 | 3.146996 | 3.273714 | 0.0875 | 0.111045 | 0.11018 | 3.307333 | down | 3.074333 | 3.146996 | -0.072664 | -0.080003 | 0.007339 | 3.305351 | 2.919899 | 46.712322 | 3.05375 | 3.16375 | 3.45 | 3.70625 | 3.14 |
NVDA | 2012-06-07 | 3.1425 | 3.16 | 2.97 | 2.9725 | 2.726681 | 52,678,000 | 3.06125 | 3.030219 | 3.16 | 2.97 | 3.003 | 3.104875 | 3.30595 | 0.101215 | 3.058666 | 3.134071 | 3.261901 | 0.19 | 0.116685 | 0.118162 | 3.307333 | down | 3.058666 | 3.134071 | -0.075405 | -0.079083 | 0.003679 | 3.307304 | 2.902446 | 40.661827 | 3.05375 | 3.16375 | 3.45 | 3.66625 | 3.15 |
NVDA | 2012-06-08 | 2.9825 | 3.04 | 2.9775 | 3.03 | 2.779426 | 37,030,800 | 3.0075 | 3.045735 | 3.045735 | 2.9775 | 3.01 | 3.101125 | 3.29075 | 0.10259 | 3.054256 | 3.126362 | 3.252807 | 0.0675 | 0.113172 | 0.113096 | 3.307333 | down | 3.054256 | 3.126362 | -0.072106 | -0.077688 | 0.005582 | 3.306304 | 2.895946 | 44.239717 | 3.05375 | 3.16375 | 3.423125 | 3.665 | 3.0925 |
NVDA | 2012-06-11 | 3.1275 | 3.1825 | 3.0575 | 3.065 | 2.811532 | 83,908,000 | 3.108125 | 3.026617 | 3.1825 | 3.026617 | 3.0365 | 3.08925 | 3.2759 | 0.091162 | 3.055909 | 3.121816 | 3.245442 | 0.1525 | 0.115981 | 0.117036 | 3.307333 | down | 3.055909 | 3.121816 | -0.065908 | -0.075332 | 0.009424 | 3.271575 | 2.906925 | 46.359871 | 3.045 | 3.16375 | 3.373125 | 3.60875 | 3.265 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.