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 | 2012-06-12 | 3.1 | 3.1575 | 3.095 | 3.1275 | 2.868863 | 49,612,800 | 3.12 | 3.067371 | 3.1575 | 3.067371 | 3.0585 | 3.0815 | 3.26145 | 0.079742 | 3.066923 | 3.122237 | 3.240817 | 0.0925 | 0.114304 | 0.114583 | 3.307333 | down | 3.066923 | 3.122237 | -0.055315 | -0.071328 | 0.016014 | 3.240984 | 2.922016 | 50.014813 | 3.045 | 3.16375 | 3.336875 | 3.5625 | 3.2975 |
NVDA | 2012-06-13 | 3.125 | 3.1325 | 3.03 | 3.045 | 2.793186 | 49,427,600 | 3.083125 | 3.093686 | 3.1325 | 3.03 | 3.048 | 3.07125 | 3.2457 | 0.069455 | 3.06355 | 3.116516 | 3.233138 | 0.1025 | 0.113461 | 0.113374 | 3.307333 | down | 3.06355 | 3.116516 | -0.052966 | -0.067656 | 0.01469 | 3.21016 | 2.93234 | 45.598129 | 3.045 | 3.16375 | 3.33625 | 3.5325 | 3.2025 |
NVDA | 2012-06-14 | 3.04 | 3.065 | 2.9775 | 3.0075 | 2.758786 | 58,988,400 | 3.0225 | 3.088405 | 3.088405 | 2.9775 | 3.055 | 3.062375 | 3.23045 | 0.065376 | 3.054927 | 3.108441 | 3.224289 | 0.0875 | 0.111606 | 0.110787 | 3.307333 | down | 3.054927 | 3.108441 | -0.053514 | -0.064827 | 0.011314 | 3.193127 | 2.931623 | 43.708713 | 3.045 | 3.16375 | 3.32125 | 3.515 | 3.245 |
NVDA | 2012-06-15 | 3.03 | 3.075 | 3.0025 | 3.0725 | 2.818411 | 38,528,800 | 3.045 | 3.055453 | 3.075 | 3.0025 | 3.0635 | 3.057875 | 3.21865 | 0.061077 | 3.057631 | 3.105779 | 3.218337 | 0.0725 | 0.108813 | 0.106958 | 3.307333 | down | 3.057631 | 3.105779 | -0.048148 | -0.061492 | 0.013344 | 3.18003 | 2.93572 | 47.750121 | 3.05 | 3.16375 | 3.316875 | 3.4725 | 3.21 |
NVDA | 2012-06-18 | 3.05 | 3.125 | 3.025 | 3.1 | 2.843637 | 30,442,400 | 3.075 | 3.050226 | 3.125 | 3.025 | 3.0705 | 3.061875 | 3.2075 | 0.061086 | 3.064149 | 3.10535 | 3.213696 | 0.1 | 0.108183 | 0.106262 | 3.307333 | down | 3.064149 | 3.10535 | -0.041202 | -0.057434 | 0.016232 | 3.184047 | 2.939703 | 49.405136 | 3.07625 | 3.16375 | 3.290625 | 3.47125 | 3.2725 |
NVDA | 2012-06-19 | 3.2275 | 3.3575 | 3.2125 | 3.31 | 3.03627 | 96,047,600 | 3.276875 | 3.062613 | 3.3575 | 3.062613 | 3.107 | 3.07375 | 3.2015 | 0.082568 | 3.101972 | 3.12051 | 3.217473 | 0.2575 | 0.118849 | 0.121386 | 2.920842 | up | 3.101972 | 3.12051 | -0.018538 | -0.049654 | 0.031117 | 3.238886 | 2.908614 | 59.860897 | 3.16375 | 3.1325 | 3.298125 | 3.47 | 3.2875 |
NVDA | 2012-06-20 | 3.3425 | 3.425 | 3.3225 | 3.3625 | 3.084429 | 97,272,000 | 3.363125 | 3.169744 | 3.425 | 3.169744 | 3.1705 | 3.090125 | 3.19795 | 0.104136 | 3.142053 | 3.138435 | 3.22316 | 0.115 | 0.118574 | 0.120748 | 3.011507 | up | 3.142053 | 3.138435 | 0.003618 | -0.039 | 0.042618 | 3.298398 | 2.881852 | 61.976462 | 3.20125 | 3.16625 | 3.2925 | 3.465 | 3.37 |
NVDA | 2012-06-21 | 3.36 | 3.36 | 3.2025 | 3.21 | 2.944539 | 51,637,600 | 3.283125 | 3.266435 | 3.36 | 3.2025 | 3.211 | 3.095125 | 3.19045 | 0.107488 | 3.152507 | 3.143736 | 3.222644 | 0.16 | 0.121533 | 0.124673 | 3.011507 | up | 3.152507 | 3.143736 | 0.008771 | -0.029446 | 0.038216 | 3.3101 | 2.88015 | 53.204403 | 3.20125 | 3.16625 | 3.2925 | 3.465 | 3.3325 |
NVDA | 2012-06-22 | 3.25 | 3.2875 | 3.205 | 3.25 | 2.981232 | 86,536,000 | 3.248125 | 3.27478 | 3.2875 | 3.205 | 3.2465 | 3.10625 | 3.18205 | 0.111557 | 3.167506 | 3.151607 | 3.223717 | 0.0825 | 0.118745 | 0.120456 | 3.011507 | up | 3.167506 | 3.151607 | 0.015898 | -0.020377 | 0.036275 | 3.329365 | 2.883135 | 55.003396 | 3.20125 | 3.16625 | 3.2925 | 3.45125 | 3.385 |
NVDA | 2012-06-25 | 3.2525 | 3.2625 | 3.135 | 3.1475 | 2.887208 | 49,461,600 | 3.199375 | 3.261452 | 3.2625 | 3.135 | 3.256 | 3.108625 | 3.1742 | 0.111922 | 3.164428 | 3.151303 | 3.220728 | 0.1275 | 0.11937 | 0.12116 | 3.011507 | up | 3.164428 | 3.151303 | 0.013125 | -0.013677 | 0.026801 | 3.33247 | 2.88478 | 49.727793 | 3.20125 | 3.16625 | 3.2925 | 3.45125 | 3.3475 |
NVDA | 2012-06-26 | 3.165 | 3.205 | 3.12 | 3.1825 | 2.919314 | 43,715,200 | 3.168125 | 3.230414 | 3.230414 | 3.12 | 3.2305 | 3.10875 | 3.1679 | 0.112008 | 3.167208 | 3.153614 | 3.219229 | 0.085 | 0.116915 | 0.117544 | 3.011507 | up | 3.167208 | 3.153614 | 0.013594 | -0.008222 | 0.021817 | 3.332765 | 2.884735 | 51.44051 | 3.20125 | 3.16625 | 3.271875 | 3.43875 | 3.36 |
NVDA | 2012-06-27 | 3.185 | 3.3075 | 3.185 | 3.285 | 3.013339 | 50,606,400 | 3.240625 | 3.199269 | 3.3075 | 3.185 | 3.215 | 3.115875 | 3.1635 | 0.118606 | 3.18533 | 3.163346 | 3.221808 | 0.125 | 0.117493 | 0.11829 | 3.011507 | up | 3.18533 | 3.163346 | 0.021984 | -0.002181 | 0.024165 | 3.353086 | 2.878664 | 56.151898 | 3.21375 | 3.16625 | 3.25125 | 3.43875 | 3.43 |
NVDA | 2012-06-28 | 3.255 | 3.33 | 3.2275 | 3.31 | 3.03627 | 54,589,600 | 3.280625 | 3.219947 | 3.33 | 3.219947 | 3.235 | 3.126 | 3.16035 | 0.12625 | 3.20451 | 3.17421 | 3.225267 | 0.1025 | 0.116422 | 0.116711 | 3.011507 | up | 3.20451 | 3.17421 | 0.0303 | 0.004315 | 0.025985 | 3.3785 | 2.8735 | 57.241574 | 3.225 | 3.16625 | 3.238125 | 3.43125 | 3.5025 |
NVDA | 2012-06-29 | 3.3875 | 3.4625 | 3.385 | 3.455 | 3.169279 | 61,650,800 | 3.4225 | 3.250286 | 3.4625 | 3.250286 | 3.276 | 3.149 | 3.16115 | 0.142042 | 3.243047 | 3.195009 | 3.234276 | 0.1525 | 0.118999 | 0.12029 | 3.062881 | up | 3.243047 | 3.195009 | 0.048038 | 0.01306 | 0.034978 | 3.433084 | 2.864916 | 62.9869 | 3.29125 | 3.185 | 3.221875 | 3.415 | 3.5375 |
NVDA | 2012-07-02 | 3.4725 | 3.475 | 3.335 | 3.3625 | 3.084429 | 58,168,400 | 3.41125 | 3.336393 | 3.475 | 3.335 | 3.319 | 3.1705 | 3.16145 | 0.140077 | 3.261424 | 3.207416 | 3.239304 | 0.14 | 0.120499 | 0.122261 | 3.062881 | up | 3.261424 | 3.207416 | 0.054009 | 0.021249 | 0.032759 | 3.450653 | 2.890347 | 57.663912 | 3.2975 | 3.19125 | 3.205625 | 3.415 | 3.5575 |
NVDA | 2012-07-03 | 3.3625 | 3.4575 | 3.36 | 3.45 | 3.164692 | 21,928,400 | 3.4075 | 3.373822 | 3.4575 | 3.36 | 3.3725 | 3.192125 | 3.1643 | 0.148353 | 3.290436 | 3.225385 | 3.247567 | 0.0975 | 0.118856 | 0.119785 | 3.062881 | up | 3.290436 | 3.225385 | 0.065051 | 0.03001 | 0.035041 | 3.488832 | 2.895418 | 61.019749 | 3.2975 | 3.19125 | 3.17875 | 3.415 | 3.6775 |
NVDA | 2012-07-05 | 3.4275 | 3.4425 | 3.3625 | 3.415 | 3.132587 | 28,007,600 | 3.411875 | 3.390661 | 3.4425 | 3.3625 | 3.3985 | 3.208 | 3.1685 | 0.154553 | 3.3096 | 3.23943 | 3.254133 | 0.0875 | 0.116616 | 0.116556 | 3.062881 | up | 3.3096 | 3.23943 | 0.070169 | 0.038042 | 0.032128 | 3.517106 | 2.898894 | 59.004988 | 3.2975 | 3.19125 | 3.156875 | 3.415 | 3.655 |
NVDA | 2012-07-06 | 3.39 | 3.4 | 3.3125 | 3.35 | 3.072963 | 38,276,000 | 3.363125 | 3.401268 | 3.401268 | 3.3125 | 3.4065 | 3.226875 | 3.1701 | 0.147153 | 3.315815 | 3.247621 | 3.257892 | 0.1025 | 0.115608 | 0.11515 | 3.062881 | up | 3.315815 | 3.247621 | 0.068194 | 0.044072 | 0.024122 | 3.52118 | 2.93257 | 55.349883 | 3.2975 | 3.19125 | 3.140625 | 3.415 | 3.7025 |
NVDA | 2012-07-09 | 3.33 | 3.345 | 3.2775 | 3.305 | 3.031684 | 30,633,600 | 3.314375 | 3.382196 | 3.382196 | 3.2775 | 3.3765 | 3.240625 | 3.17075 | 0.140485 | 3.314151 | 3.251871 | 3.25974 | 0.0725 | 0.112529 | 0.110885 | 3.062881 | up | 3.314151 | 3.251871 | 0.06228 | 0.047714 | 0.014566 | 3.521595 | 2.959655 | 52.906433 | 3.2975 | 3.19125 | 3.13375 | 3.415 | 3.6475 |
NVDA | 2012-07-10 | 3.27 | 3.3675 | 3.18 | 3.205 | 2.939953 | 51,202,800 | 3.255625 | 3.348286 | 3.3675 | 3.18 | 3.345 | 3.247625 | 3.16995 | 0.13464 | 3.297359 | 3.248399 | 3.257593 | 0.1875 | 0.117884 | 0.118547 | 3.062881 | up | 3.297359 | 3.248399 | 0.04896 | 0.047963 | 0.000997 | 3.516905 | 2.978345 | 47.851089 | 3.3275 | 3.19125 | 3.13375 | 3.415 | 3.62 |
NVDA | 2012-07-11 | 3.215 | 3.255 | 3.1375 | 3.1525 | 2.891795 | 48,521,600 | 3.19 | 3.301955 | 3.301955 | 3.1375 | 3.2855 | 3.248875 | 3.168 | 0.133578 | 3.275073 | 3.241295 | 3.253472 | 0.1175 | 0.117857 | 0.118442 | 3.062881 | up | 3.275073 | 3.241295 | 0.033777 | 0.045126 | -0.011349 | 3.516031 | 2.981719 | 45.398484 | 3.30625 | 3.19625 | 3.10875 | 3.39 | 3.695 |
NVDA | 2012-07-12 | 3.1175 | 3.1225 | 3.0725 | 3.1 | 2.843637 | 47,216,000 | 3.103125 | 3.245978 | 3.245978 | 3.0725 | 3.2225 | 3.251625 | 3.16385 | 0.129669 | 3.248139 | 3.230829 | 3.247453 | 0.08 | 0.115153 | 0.114598 | 3.062881 | up | 3.248139 | 3.230829 | 0.017309 | 0.039563 | -0.022253 | 3.510963 | 2.992287 | 43.023679 | 3.27375 | 3.2225 | 3.10875 | 3.39 | 3.6625 |
NVDA | 2012-07-13 | 3.1025 | 3.155 | 3.0825 | 3.14 | 2.88033 | 32,426,000 | 3.12 | 3.174551 | 3.174551 | 3.0825 | 3.1805 | 3.25825 | 3.1624 | 0.119528 | 3.231502 | 3.224101 | 3.243239 | 0.0725 | 0.112106 | 0.110388 | 3.062881 | up | 3.231502 | 3.224101 | 0.007401 | 0.03313 | -0.025729 | 3.497306 | 3.019194 | 45.368528 | 3.27375 | 3.2225 | 3.10875 | 3.39 | 3.6625 |
NVDA | 2012-07-16 | 3.12 | 3.175 | 3.09 | 3.15 | 2.889501 | 33,446,000 | 3.13375 | 3.147276 | 3.175 | 3.09 | 3.1495 | 3.262125 | 3.16225 | 0.114332 | 3.218963 | 3.218612 | 3.239583 | 0.085 | 0.11017 | 0.107849 | 3.062881 | up | 3.218963 | 3.218612 | 0.000351 | 0.026574 | -0.026223 | 3.49079 | 3.03346 | 45.967219 | 3.265 | 3.22625 | 3.10875 | 3.39 | 3.6525 |
NVDA | 2012-07-17 | 3.16 | 3.1775 | 3.04 | 3.0925 | 2.836756 | 44,747,600 | 3.1175 | 3.140513 | 3.1775 | 3.04 | 3.127 | 3.26175 | 3.1628 | 0.114903 | 3.199507 | 3.20927 | 3.233815 | 0.1375 | 0.112122 | 0.110814 | 3.062881 | up | 3.199507 | 3.20927 | -0.009763 | 0.019307 | -0.02907 | 3.491556 | 3.031944 | 43.046121 | 3.24125 | 3.22625 | 3.10875 | 3.39 | 3.66 |
NVDA | 2012-07-18 | 3.085 | 3.31 | 3.07 | 3.265 | 2.994992 | 61,600,800 | 3.1825 | 3.129006 | 3.31 | 3.07 | 3.1495 | 3.2595 | 3.16575 | 0.114348 | 3.209583 | 3.213399 | 3.235038 | 0.24 | 0.121256 | 0.123733 | 3.062881 | up | 3.209583 | 3.213399 | -0.003816 | 0.014682 | -0.018498 | 3.488195 | 3.030805 | 52.747411 | 3.22 | 3.22625 | 3.104375 | 3.39 | 3.5775 |
NVDA | 2012-07-19 | 3.2875 | 3.34 | 3.265 | 3.2975 | 3.024804 | 40,303,600 | 3.2975 | 3.155753 | 3.34 | 3.155753 | 3.189 | 3.25625 | 3.1694 | 0.112169 | 3.223109 | 3.219628 | 3.237487 | 0.075 | 0.117952 | 0.11886 | 3.062881 | up | 3.223109 | 3.219628 | 0.00348 | 0.012442 | -0.008962 | 3.480588 | 3.031912 | 54.325947 | 3.20375 | 3.22625 | 3.104375 | 3.39 | 3.65 |
NVDA | 2012-07-20 | 3.2775 | 3.3 | 3.1675 | 3.2025 | 2.937661 | 45,100,000 | 3.236875 | 3.226627 | 3.3 | 3.1675 | 3.2015 | 3.255875 | 3.1709 | 0.112344 | 3.219938 | 3.21836 | 3.236115 | 0.1325 | 0.118991 | 0.120224 | 3.062881 | up | 3.219938 | 3.21836 | 0.001579 | 0.010269 | -0.008691 | 3.480564 | 3.031186 | 49.156599 | 3.20375 | 3.22625 | 3.104375 | 3.39 | 3.5875 |
NVDA | 2012-07-23 | 3.1175 | 3.2675 | 3.0825 | 3.245 | 2.976646 | 45,158,400 | 3.178125 | 3.231751 | 3.2675 | 3.0825 | 3.2205 | 3.255625 | 3.1737 | 0.112364 | 3.223794 | 3.220333 | 3.236464 | 0.185 | 0.123706 | 0.126701 | 3.062881 | up | 3.223794 | 3.220333 | 0.003461 | 0.008908 | -0.005447 | 3.480352 | 3.030898 | 51.385272 | 3.19 | 3.23875 | 3.104375 | 3.39 | 3.5725 |
NVDA | 2012-07-24 | 3.25 | 3.27 | 3.1725 | 3.21 | 2.944539 | 35,116,400 | 3.225625 | 3.204938 | 3.27 | 3.1725 | 3.244 | 3.25875 | 3.17185 | 0.110043 | 3.221672 | 3.219568 | 3.235426 | 0.0975 | 0.121834 | 0.123781 | 3.062881 | up | 3.221672 | 3.219568 | 0.002104 | 0.007547 | -0.005443 | 3.478837 | 3.038663 | 49.462398 | 3.19 | 3.25 | 3.106875 | 3.38625 | 3.58 |
NVDA | 2012-07-25 | 3.2 | 3.305 | 3.185 | 3.2725 | 3.001871 | 41,504,400 | 3.240625 | 3.215281 | 3.305 | 3.185 | 3.2455 | 3.26325 | 3.17165 | 0.108592 | 3.229491 | 3.223488 | 3.23688 | 0.12 | 0.121703 | 0.123403 | 3.062881 | up | 3.229491 | 3.223488 | 0.006003 | 0.007238 | -0.001235 | 3.480434 | 3.046066 | 52.855084 | 3.19 | 3.2575 | 3.12 | 3.33375 | 3.5125 |
NVDA | 2012-07-26 | 3.3325 | 3.37 | 3.2625 | 3.2875 | 3.01563 | 33,844,000 | 3.313125 | 3.227953 | 3.37 | 3.227953 | 3.2435 | 3.263375 | 3.1724 | 0.10862 | 3.238416 | 3.22823 | 3.238865 | 0.1075 | 0.120689 | 0.121813 | 3.062881 | up | 3.238416 | 3.22823 | 0.010186 | 0.007828 | 0.002358 | 3.480614 | 3.046136 | 53.659145 | 3.205 | 3.2575 | 3.148125 | 3.31 | 3.5075 |
NVDA | 2012-07-27 | 3.3 | 3.38 | 3.275 | 3.37 | 3.091308 | 37,651,600 | 3.33125 | 3.270539 | 3.38 | 3.270539 | 3.277 | 3.266375 | 3.1761 | 0.110782 | 3.25866 | 3.238732 | 3.244007 | 0.105 | 0.119568 | 0.120132 | 3.062881 | up | 3.25866 | 3.238732 | 0.019928 | 0.010248 | 0.00968 | 3.487939 | 3.044811 | 57.910925 | 3.21 | 3.2575 | 3.18375 | 3.29875 | 3.32 |
NVDA | 2012-07-30 | 3.37 | 3.4125 | 3.305 | 3.3325 | 3.056909 | 36,355,200 | 3.355 | 3.300895 | 3.4125 | 3.300895 | 3.2945 | 3.26025 | 3.1795 | 0.102911 | 3.27002 | 3.245677 | 3.247478 | 0.1075 | 0.118706 | 0.118868 | 3.062881 | up | 3.27002 | 3.245677 | 0.024342 | 0.013067 | 0.011276 | 3.466072 | 3.054428 | 55.421785 | 3.24125 | 3.2575 | 3.18375 | 3.29875 | 3.33 |
NVDA | 2012-07-31 | 3.3325 | 3.4325 | 3.3275 | 3.385 | 3.105068 | 38,778,800 | 3.369375 | 3.327947 | 3.4325 | 3.3275 | 3.3295 | 3.261375 | 3.1868 | 0.104203 | 3.287709 | 3.255998 | 3.252871 | 0.105 | 0.117727 | 0.117482 | 3.062881 | up | 3.287709 | 3.255998 | 0.031711 | 0.016796 | 0.014916 | 3.46978 | 3.05297 | 58.134815 | 3.2575 | 3.2575 | 3.18375 | 3.29875 | 3.4325 |
NVDA | 2012-08-01 | 3.405 | 3.4375 | 3.3325 | 3.3475 | 3.070669 | 33,591,200 | 3.380625 | 3.348661 | 3.4375 | 3.3325 | 3.3445 | 3.25625 | 3.1923 | 0.096687 | 3.296908 | 3.262775 | 3.256582 | 0.105 | 0.116818 | 0.116233 | 3.062881 | up | 3.296908 | 3.262775 | 0.034132 | 0.020263 | 0.013869 | 3.449624 | 3.062876 | 55.534927 | 3.26 | 3.2575 | 3.18375 | 3.29875 | 3.35 |
NVDA | 2012-08-02 | 3.33 | 3.41 | 3.275 | 3.36 | 3.082136 | 36,791,200 | 3.34375 | 3.364643 | 3.41 | 3.275 | 3.359 | 3.2535 | 3.1988 | 0.092631 | 3.306614 | 3.269977 | 3.260637 | 0.135 | 0.118117 | 0.11811 | 3.062881 | up | 3.306614 | 3.269977 | 0.036637 | 0.023538 | 0.013099 | 3.438762 | 3.068238 | 56.237488 | 3.26 | 3.2575 | 3.18375 | 3.2825 | 3.32 |
NVDA | 2012-08-03 | 3.4125 | 3.465 | 3.3325 | 3.43 | 3.146347 | 32,654,800 | 3.41 | 3.354197 | 3.465 | 3.3325 | 3.371 | 3.2575 | 3.2052 | 0.098555 | 3.325597 | 3.281831 | 3.267279 | 0.1325 | 0.119144 | 0.119549 | 3.062881 | up | 3.325597 | 3.281831 | 0.043766 | 0.027583 | 0.016182 | 3.454611 | 3.060389 | 60.044741 | 3.31875 | 3.2575 | 3.19 | 3.24125 | 3.36 |
NVDA | 2012-08-06 | 3.4625 | 3.52 | 3.4575 | 3.5025 | 3.212851 | 36,032,400 | 3.485625 | 3.382098 | 3.52 | 3.382098 | 3.405 | 3.267375 | 3.2147 | 0.112477 | 3.352812 | 3.298177 | 3.276503 | 0.09 | 0.117062 | 0.116594 | 3.138968 | up | 3.352812 | 3.298177 | 0.054636 | 0.032994 | 0.021642 | 3.492328 | 3.042422 | 63.578908 | 3.3525 | 3.28 | 3.195625 | 3.23 | 3.3975 |
NVDA | 2012-08-07 | 3.545 | 3.575 | 3.5175 | 3.5375 | 3.244956 | 40,734,000 | 3.54375 | 3.433862 | 3.575 | 3.433862 | 3.4355 | 3.284 | 3.22345 | 0.126474 | 3.381226 | 3.315904 | 3.286739 | 0.0725 | 0.113879 | 0.112185 | 3.209696 | up | 3.381226 | 3.315904 | 0.065322 | 0.039459 | 0.025862 | 3.536948 | 3.031052 | 65.180142 | 3.41875 | 3.3075 | 3.238125 | 3.23 | 3.42 |
NVDA | 2012-08-08 | 3.535 | 3.595 | 3.525 | 3.5575 | 3.263302 | 51,706,400 | 3.553125 | 3.488806 | 3.595 | 3.488806 | 3.4775 | 3.30425 | 3.231 | 0.136348 | 3.408345 | 3.3338 | 3.297357 | 0.07 | 0.110745 | 0.107966 | 3.236101 | up | 3.408345 | 3.3338 | 0.074545 | 0.046476 | 0.028068 | 3.576947 | 3.031553 | 66.09738 | 3.435 | 3.3175 | 3.244375 | 3.23 | 3.46 |
NVDA | 2012-08-09 | 3.5625 | 3.685 | 3.5575 | 3.6775 | 3.373378 | 82,230,000 | 3.620625 | 3.520965 | 3.685 | 3.520965 | 3.541 | 3.333125 | 3.2417 | 0.151162 | 3.449753 | 3.35926 | 3.312264 | 0.1275 | 0.111942 | 0.10992 | 3.291491 | up | 3.449753 | 3.35926 | 0.090494 | 0.05528 | 0.035214 | 3.635449 | 3.030801 | 71.028657 | 3.48 | 3.3625 | 3.244375 | 3.19125 | 3.365 |
NVDA | 2012-08-10 | 3.775 | 3.805 | 3.6075 | 3.655 | 3.352739 | 127,874,400 | 3.710625 | 3.570795 | 3.805 | 3.570795 | 3.586 | 3.358875 | 3.25265 | 0.16013 | 3.48133 | 3.381166 | 3.325705 | 0.1975 | 0.118053 | 0.118678 | 3.350217 | up | 3.48133 | 3.381166 | 0.100164 | 0.064257 | 0.035907 | 3.679136 | 3.038614 | 69.002029 | 3.54 | 3.4225 | 3.244375 | 3.19125 | 3.3875 |
NVDA | 2012-08-13 | 3.66 | 3.705 | 3.645 | 3.7025 | 3.396312 | 44,724,400 | 3.678125 | 3.64071 | 3.705 | 3.64071 | 3.626 | 3.3865 | 3.2668 | 0.169578 | 3.515356 | 3.404969 | 3.340481 | 0.06 | 0.113907 | 0.11281 | 3.350217 | up | 3.515356 | 3.404969 | 0.110387 | 0.073483 | 0.036905 | 3.725657 | 3.047343 | 70.890339 | 3.54 | 3.4225 | 3.244375 | 3.19125 | 3.4275 |
NVDA | 2012-08-14 | 3.715 | 3.72 | 3.6325 | 3.6475 | 3.34586 | 38,882,800 | 3.67875 | 3.659418 | 3.72 | 3.6325 | 3.648 | 3.41425 | 3.2811 | 0.164263 | 3.535686 | 3.422934 | 3.352521 | 0.0875 | 0.11202 | 0.110279 | 3.350217 | up | 3.535686 | 3.422934 | 0.112752 | 0.081337 | 0.031415 | 3.742776 | 3.085724 | 65.88557 | 3.54 | 3.4225 | 3.244375 | 3.19125 | 3.4025 |
NVDA | 2012-08-15 | 3.66 | 3.69 | 3.6025 | 3.62 | 3.320634 | 59,440,400 | 3.643125 | 3.669084 | 3.69 | 3.6025 | 3.6605 | 3.432 | 3.29315 | 0.166452 | 3.548657 | 3.437532 | 3.36301 | 0.0875 | 0.110269 | 0.108001 | 3.350217 | up | 3.548657 | 3.437532 | 0.111126 | 0.087294 | 0.023831 | 3.764904 | 3.099096 | 63.472674 | 3.56875 | 3.4225 | 3.259375 | 3.19125 | 3.4175 |
NVDA | 2012-08-16 | 3.6525 | 3.7075 | 3.64 | 3.695 | 3.389432 | 37,100,800 | 3.67375 | 3.656104 | 3.7075 | 3.64 | 3.664 | 3.451875 | 3.3051 | 0.173144 | 3.571172 | 3.456603 | 3.37603 | 0.0875 | 0.108643 | 0.105951 | 3.355897 | up | 3.571172 | 3.456603 | 0.114568 | 0.092749 | 0.021819 | 3.798163 | 3.105587 | 67.020081 | 3.63125 | 3.4225 | 3.25125 | 3.19125 | 3.415 |
NVDA | 2012-08-17 | 3.695 | 3.695 | 3.63 | 3.6625 | 3.35962 | 30,986,400 | 3.670625 | 3.664927 | 3.695 | 3.63 | 3.6655 | 3.474875 | 3.3189 | 0.168772 | 3.585222 | 3.471855 | 3.387264 | 0.065 | 0.105525 | 0.101856 | 3.356933 | up | 3.585222 | 3.471855 | 0.113367 | 0.096873 | 0.016494 | 3.812418 | 3.137332 | 64.114352 | 3.66125 | 3.4225 | 3.248125 | 3.19125 | 3.3525 |
NVDA | 2012-08-20 | 3.65 | 3.6675 | 3.6075 | 3.6625 | 3.35962 | 31,439,200 | 3.646875 | 3.667776 | 3.667776 | 3.6075 | 3.6575 | 3.49575 | 3.33155 | 0.164611 | 3.597111 | 3.485977 | 3.398057 | 0.06 | 0.102273 | 0.09767 | 3.356933 | up | 3.597111 | 3.485977 | 0.111134 | 0.099725 | 0.011409 | 3.824972 | 3.166528 | 64.114352 | 3.665 | 3.4225 | 3.248125 | 3.19125 | 3.295 |
NVDA | 2012-08-21 | 3.675 | 3.6975 | 3.615 | 3.6525 | 3.350446 | 34,024,800 | 3.66 | 3.657326 | 3.6975 | 3.615 | 3.6585 | 3.517875 | 3.3433 | 0.153549 | 3.605632 | 3.498312 | 3.408035 | 0.0825 | 0.100861 | 0.096153 | 3.36779 | up | 3.605632 | 3.498312 | 0.107321 | 0.101244 | 0.006076 | 3.824972 | 3.210778 | 63.137511 | 3.68125 | 3.4225 | 3.245625 | 3.19125 | 3.32 |
NVDA | 2012-08-22 | 3.63 | 3.675 | 3.6175 | 3.66 | 3.357326 | 31,355,600 | 3.645625 | 3.658663 | 3.675 | 3.6175 | 3.6665 | 3.53725 | 3.35395 | 0.145177 | 3.613997 | 3.510289 | 3.417916 | 0.0575 | 0.097764 | 0.092288 | 3.369386 | up | 3.613997 | 3.510289 | 0.103708 | 0.101737 | 0.001971 | 3.827603 | 3.246897 | 63.585624 | 3.70375 | 3.4375 | 3.23375 | 3.19125 | 3.335 |
NVDA | 2012-08-23 | 3.6525 | 3.655 | 3.5625 | 3.5775 | 3.281648 | 37,904,000 | 3.611875 | 3.652144 | 3.655 | 3.5625 | 3.643 | 3.55175 | 3.3646 | 0.132881 | 3.608382 | 3.515267 | 3.424175 | 0.0975 | 0.097745 | 0.092809 | 3.369386 | up | 3.608382 | 3.515267 | 0.093114 | 0.100012 | -0.006898 | 3.817512 | 3.285988 | 55.581557 | 3.64125 | 3.44375 | 3.223125 | 3.19125 | 3.28 |
NVDA | 2012-08-24 | 3.5775 | 3.6675 | 3.57 | 3.65 | 3.348153 | 34,772,400 | 3.61625 | 3.632009 | 3.6675 | 3.57 | 3.6405 | 3.56575 | 3.37745 | 0.12736 | 3.614785 | 3.525248 | 3.433031 | 0.0975 | 0.097727 | 0.093278 | 3.369386 | up | 3.614785 | 3.525248 | 0.089537 | 0.097917 | -0.00838 | 3.820469 | 3.311031 | 60.309839 | 3.64125 | 3.44375 | 3.215 | 3.19125 | 3.2925 |
NVDA | 2012-08-27 | 3.6475 | 3.6575 | 3.585 | 3.5875 | 3.290822 | 34,094,400 | 3.619375 | 3.62413 | 3.6575 | 3.585 | 3.6255 | 3.5785 | 3.38775 | 0.114938 | 3.610587 | 3.529859 | 3.439088 | 0.0725 | 0.095926 | 0.0912 | 3.369386 | up | 3.610587 | 3.529859 | 0.080728 | 0.09448 | -0.013751 | 3.808376 | 3.348624 | 54.885756 | 3.635 | 3.44375 | 3.215 | 3.19125 | 3.26 |
NVDA | 2012-08-28 | 3.56 | 3.6075 | 3.5525 | 3.5725 | 3.277062 | 31,076,400 | 3.573125 | 3.621752 | 3.621752 | 3.5525 | 3.6095 | 3.587875 | 3.3972 | 0.105591 | 3.604727 | 3.533017 | 3.44432 | 0.055 | 0.093002 | 0.08758 | 3.369386 | up | 3.604727 | 3.533017 | 0.07171 | 0.089926 | -0.018216 | 3.799058 | 3.376692 | 53.638906 | 3.63 | 3.48875 | 3.214375 | 3.19125 | 3.405 |
NVDA | 2012-08-29 | 3.57 | 3.6025 | 3.5625 | 3.58 | 3.283942 | 25,041,200 | 3.57875 | 3.597439 | 3.6025 | 3.5625 | 3.5935 | 3.5995 | 3.4026 | 0.089272 | 3.600923 | 3.536498 | 3.449641 | 0.04 | 0.089216 | 0.082822 | 3.369386 | up | 3.600923 | 3.536498 | 0.064426 | 0.084826 | -0.0204 | 3.778044 | 3.420956 | 54.199157 | 3.625 | 3.495 | 3.22 | 3.19125 | 3.325 |
NVDA | 2012-08-30 | 3.5725 | 3.585 | 3.495 | 3.5125 | 3.222023 | 30,748,800 | 3.54125 | 3.588094 | 3.588094 | 3.495 | 3.5805 | 3.607125 | 3.4056 | 0.072716 | 3.58732 | 3.53472 | 3.452106 | 0.09 | 0.089272 | 0.08354 | 3.369386 | up | 3.58732 | 3.53472 | 0.0526 | 0.07838 | -0.025781 | 3.752558 | 3.461692 | 48.516569 | 3.59625 | 3.53375 | 3.22375 | 3.19125 | 3.2925 |
NVDA | 2012-08-31 | 3.5375 | 3.5625 | 3.4725 | 3.5075 | 3.217438 | 48,506,400 | 3.52 | 3.564672 | 3.564672 | 3.4725 | 3.552 | 3.611 | 3.41155 | 0.064366 | 3.57504 | 3.532704 | 3.454278 | 0.09 | 0.089324 | 0.084186 | 3.369386 | up | 3.57504 | 3.532704 | 0.042336 | 0.071172 | -0.028836 | 3.739733 | 3.482267 | 48.114151 | 3.585 | 3.54 | 3.23125 | 3.19125 | 3.2225 |
NVDA | 2012-09-04 | 3.45 | 3.4625 | 3.2875 | 3.32 | 3.045444 | 69,445,200 | 3.38 | 3.542336 | 3.542336 | 3.2875 | 3.4985 | 3.601875 | 3.41295 | 0.088841 | 3.535803 | 3.516948 | 3.449012 | 0.22 | 0.098658 | 0.097767 | 3.668302 | down | 3.535803 | 3.516948 | 0.018855 | 0.060708 | -0.041853 | 3.779557 | 3.424193 | 36.041429 | 3.48125 | 3.54 | 3.23375 | 3.19125 | 3.1675 |
NVDA | 2012-09-05 | 3.3325 | 3.38 | 3.295 | 3.33 | 3.054617 | 48,025,600 | 3.334375 | 3.461168 | 3.461168 | 3.295 | 3.45 | 3.5915 | 3.4166 | 0.107012 | 3.504141 | 3.5031 | 3.444345 | 0.085 | 0.097683 | 0.096491 | 3.626972 | down | 3.504141 | 3.5031 | 0.001041 | 0.048775 | -0.047734 | 3.805524 | 3.377476 | 36.950086 | 3.4775 | 3.54 | 3.249375 | 3.19125 | 3.185 |
NVDA | 2012-09-06 | 3.355 | 3.5225 | 3.3525 | 3.4325 | 3.148639 | 65,729,600 | 3.415625 | 3.397772 | 3.5225 | 3.3525 | 3.4205 | 3.58525 | 3.4216 | 0.112606 | 3.493119 | 3.49787 | 3.443881 | 0.1925 | 0.104455 | 0.106092 | 3.626972 | down | 3.493119 | 3.49787 | -0.004751 | 0.03807 | -0.042821 | 3.810463 | 3.360037 | 45.497361 | 3.4775 | 3.54 | 3.2575 | 3.19125 | 3.1575 |
NVDA | 2012-09-07 | 3.345 | 3.3725 | 3.2375 | 3.35 | 3.072963 | 78,106,400 | 3.32625 | 3.406698 | 3.406698 | 3.2375 | 3.388 | 3.568875 | 3.4229 | 0.121913 | 3.471101 | 3.486917 | 3.440199 | 0.195 | 0.110923 | 0.114982 | 3.626972 | down | 3.471101 | 3.486917 | -0.015816 | 0.027292 | -0.043109 | 3.812701 | 3.325049 | 40.713324 | 3.4475 | 3.52125 | 3.25875 | 3.19125 | 3.1975 |
NVDA | 2012-09-10 | 3.3425 | 3.39 | 3.3125 | 3.32 | 3.045444 | 37,110,800 | 3.34125 | 3.366474 | 3.39 | 3.3125 | 3.3505 | 3.552125 | 3.4231 | 0.132049 | 3.447855 | 3.474553 | 3.435485 | 0.0775 | 0.108536 | 0.111234 | 3.626972 | down | 3.447855 | 3.474553 | -0.026698 | 0.016494 | -0.043192 | 3.816224 | 3.288026 | 39.103153 | 3.4225 | 3.52125 | 3.25875 | 3.19125 | 3.29 |
NVDA | 2012-09-11 | 3.3175 | 3.4125 | 3.305 | 3.36 | 3.082136 | 38,280,800 | 3.34875 | 3.353862 | 3.4125 | 3.305 | 3.3585 | 3.535 | 3.4212 | 0.13372 | 3.434338 | 3.466067 | 3.432525 | 0.1075 | 0.108462 | 0.110861 | 3.626972 | down | 3.434338 | 3.466067 | -0.031729 | 0.00685 | -0.038579 | 3.802439 | 3.267561 | 42.375548 | 3.42 | 3.52125 | 3.288125 | 3.19125 | 3.265 |
NVDA | 2012-09-12 | 3.3875 | 3.415 | 3.355 | 3.3975 | 3.116534 | 32,260,800 | 3.38875 | 3.351306 | 3.415 | 3.351306 | 3.372 | 3.5225 | 3.4219 | 0.134333 | 3.428671 | 3.460988 | 3.431152 | 0.06 | 0.105 | 0.105775 | 3.626972 | down | 3.428671 | 3.460988 | -0.032317 | -0.000984 | -0.031334 | 3.791166 | 3.253834 | 45.340985 | 3.41125 | 3.52125 | 3.31625 | 3.21375 | 3.215 |
NVDA | 2012-09-13 | 3.4275 | 3.44 | 3.355 | 3.42 | 3.137174 | 43,383,600 | 3.410625 | 3.370028 | 3.44 | 3.355 | 3.3695 | 3.5125 | 3.4213 | 0.134137 | 3.427337 | 3.457952 | 3.430714 | 0.085 | 0.103571 | 0.103697 | 3.626972 | down | 3.427337 | 3.457952 | -0.030615 | -0.00691 | -0.023705 | 3.780774 | 3.244226 | 47.100015 | 3.4 | 3.52125 | 3.363125 | 3.24125 | 3.0275 |
NVDA | 2012-09-14 | 3.4175 | 3.52 | 3.4175 | 3.46 | 3.173866 | 33,946,800 | 3.45375 | 3.390327 | 3.52 | 3.390327 | 3.3915 | 3.50075 | 3.4222 | 0.127434 | 3.432362 | 3.458104 | 3.431863 | 0.1025 | 0.103495 | 0.103578 | 3.626972 | down | 3.432362 | 3.458104 | -0.025742 | -0.010676 | -0.015065 | 3.755619 | 3.245881 | 50.170189 | 3.38 | 3.52125 | 3.37625 | 3.25125 | 2.9925 |
NVDA | 2012-09-17 | 3.4675 | 3.4675 | 3.3275 | 3.365 | 3.086722 | 49,334,800 | 3.406875 | 3.422038 | 3.4675 | 3.3275 | 3.4005 | 3.485875 | 3.4225 | 0.124898 | 3.421999 | 3.451207 | 3.429241 | 0.14 | 0.106102 | 0.10722 | 3.626972 | down | 3.421999 | 3.451207 | -0.029209 | -0.014383 | -0.014826 | 3.735671 | 3.236079 | 43.68545 | 3.38 | 3.52125 | 3.42125 | 3.29625 | 3.0825 |
NVDA | 2012-09-18 | 3.3275 | 3.4275 | 3.325 | 3.3875 | 3.107362 | 35,995,200 | 3.366875 | 3.414457 | 3.4275 | 3.325 | 3.406 | 3.472125 | 3.42415 | 0.119448 | 3.416691 | 3.446488 | 3.427604 | 0.1025 | 0.105845 | 0.106748 | 3.626972 | down | 3.416691 | 3.446488 | -0.029797 | -0.017466 | -0.012331 | 3.711022 | 3.233228 | 45.482765 | 3.38 | 3.47875 | 3.48125 | 3.35625 | 3.0425 |
NVDA | 2012-09-19 | 3.395 | 3.475 | 3.355 | 3.4275 | 3.144053 | 45,193,600 | 3.413125 | 3.390666 | 3.475 | 3.355 | 3.412 | 3.460875 | 3.4286 | 0.111925 | 3.418354 | 3.445082 | 3.4276 | 0.12 | 0.106856 | 0.108073 | 3.626972 | down | 3.418354 | 3.445082 | -0.026728 | -0.019318 | -0.00741 | 3.684725 | 3.237025 | 48.62213 | 3.37875 | 3.47875 | 3.48125 | 3.35625 | 3.045 |
NVDA | 2012-09-20 | 3.42 | 3.4375 | 3.375 | 3.4025 | 3.121121 | 32,059,600 | 3.40875 | 3.401895 | 3.4375 | 3.375 | 3.4085 | 3.448 | 3.4336 | 0.102201 | 3.415915 | 3.441927 | 3.426615 | 0.0625 | 0.103688 | 0.103516 | 3.626972 | down | 3.415915 | 3.441927 | -0.026012 | -0.020657 | -0.005356 | 3.652403 | 3.243597 | 46.807902 | 3.4125 | 3.4725 | 3.48125 | 3.35625 | 3.0125 |
NVDA | 2012-09-21 | 3.4075 | 3.4375 | 3.395 | 3.4175 | 3.13488 | 34,013,600 | 3.414375 | 3.405323 | 3.4375 | 3.395 | 3.4 | 3.44 | 3.43995 | 0.097694 | 3.416159 | 3.440118 | 3.426258 | 0.0425 | 0.099317 | 0.097414 | 3.626972 | down | 3.416159 | 3.440118 | -0.023959 | -0.021317 | -0.002642 | 3.635388 | 3.244612 | 48.060161 | 3.4125 | 3.4725 | 3.495625 | 3.35625 | 2.995 |
NVDA | 2012-09-24 | 3.3625 | 3.42 | 3.3575 | 3.415 | 3.132587 | 35,783,200 | 3.38875 | 3.409849 | 3.42 | 3.3575 | 3.41 | 3.42825 | 3.44545 | 0.084324 | 3.415981 | 3.438257 | 3.425816 | 0.0625 | 0.096687 | 0.093923 | 3.626972 | down | 3.415981 | 3.438257 | -0.022277 | -0.021509 | -0.000768 | 3.596899 | 3.259601 | 47.857936 | 3.4225 | 3.4675 | 3.526875 | 3.36125 | 3.1375 |
NVDA | 2012-09-25 | 3.46 | 3.475 | 3.3475 | 3.3525 | 3.075256 | 48,154,400 | 3.40875 | 3.399299 | 3.475 | 3.3475 | 3.403 | 3.4165 | 3.4495 | 0.077023 | 3.406214 | 3.431905 | 3.422941 | 0.1275 | 0.098888 | 0.09728 | 3.626972 | down | 3.406214 | 3.431905 | -0.025691 | -0.022346 | -0.003345 | 3.570545 | 3.262455 | 42.988019 | 3.4225 | 3.4675 | 3.541875 | 3.3875 | 3.1225 |
NVDA | 2012-09-26 | 3.34 | 3.3425 | 3.255 | 3.295 | 3.022511 | 43,681,200 | 3.308125 | 3.404025 | 3.404025 | 3.255 | 3.3765 | 3.402625 | 3.45355 | 0.072291 | 3.389104 | 3.421764 | 3.417924 | 0.0975 | 0.098789 | 0.097302 | 3.590657 | down | 3.389104 | 3.421764 | -0.032659 | -0.024408 | -0.008251 | 3.547207 | 3.258043 | 39.050961 | 3.3875 | 3.4675 | 3.54375 | 3.3875 | 3.255 |
NVDA | 2012-09-27 | 3.3025 | 3.325 | 3.275 | 3.32 | 3.045444 | 55,888,800 | 3.305625 | 3.356075 | 3.356075 | 3.275 | 3.36 | 3.389625 | 3.45465 | 0.061249 | 3.378473 | 3.414226 | 3.414084 | 0.05 | 0.095304 | 0.092572 | 3.577717 | down | 3.378473 | 3.414226 | -0.035753 | -0.026677 | -0.009076 | 3.512124 | 3.267126 | 41.557143 | 3.365 | 3.45625 | 3.551875 | 3.39125 | 3.2525 |
NVDA | 2012-09-28 | 3.305 | 3.3825 | 3.2625 | 3.335 | 3.059203 | 48,550,800 | 3.32125 | 3.33085 | 3.3825 | 3.2625 | 3.3435 | 3.38075 | 3.4554 | 0.055054 | 3.371785 | 3.408357 | 3.410983 | 0.12 | 0.097068 | 0.095315 | 3.577717 | down | 3.371785 | 3.408357 | -0.036572 | -0.028656 | -0.007916 | 3.490859 | 3.270641 | 43.069746 | 3.365 | 3.4525 | 3.570625 | 3.39125 | 3.1525 |
NVDA | 2012-10-01 | 3.35 | 3.37 | 3.2675 | 3.28 | 3.008751 | 50,423,600 | 3.316875 | 3.32605 | 3.37 | 3.2675 | 3.3165 | 3.369375 | 3.45695 | 0.050828 | 3.357664 | 3.398849 | 3.405846 | 0.1025 | 0.097456 | 0.096033 | 3.577717 | down | 3.357664 | 3.398849 | -0.041185 | -0.031162 | -0.010023 | 3.471031 | 3.267719 | 39.076173 | 3.365 | 3.4525 | 3.5425 | 3.39125 | 3.17 |
NVDA | 2012-10-02 | 3.3025 | 3.3025 | 3.255 | 3.2925 | 3.020217 | 29,549,200 | 3.288125 | 3.321462 | 3.321462 | 3.255 | 3.3045 | 3.368 | 3.4579 | 0.052576 | 3.347639 | 3.390972 | 3.401401 | 0.0475 | 0.093888 | 0.09118 | 3.55229 | down | 3.347639 | 3.390972 | -0.043333 | -0.033596 | -0.009737 | 3.473152 | 3.262848 | 40.428129 | 3.365 | 3.4475 | 3.5425 | 3.39125 | 3.0475 |
NVDA | 2012-10-03 | 3.3 | 3.31 | 3.2425 | 3.26 | 2.990405 | 43,087,200 | 3.278125 | 3.304794 | 3.31 | 3.2425 | 3.2975 | 3.3645 | 3.4589 | 0.057352 | 3.334156 | 3.38127 | 3.395856 | 0.0675 | 0.092003 | 0.088812 | 3.542686 | down | 3.334156 | 3.38127 | -0.047114 | -0.0363 | -0.010814 | 3.479203 | 3.249797 | 38.063095 | 3.35875 | 3.4225 | 3.539375 | 3.39125 | 2.98 |
NVDA | 2012-10-04 | 3.2675 | 3.425 | 3.25 | 3.405 | 3.123415 | 50,260,800 | 3.336875 | 3.291459 | 3.425 | 3.25 | 3.3145 | 3.363125 | 3.46155 | 0.055948 | 3.345055 | 3.383028 | 3.396214 | 0.175 | 0.097931 | 0.097431 | 3.542686 | down | 3.345055 | 3.383028 | -0.037973 | -0.036634 | -0.001338 | 3.475021 | 3.251229 | 51.65242 | 3.35875 | 3.42 | 3.559375 | 3.40375 | 2.9575 |
NVDA | 2012-10-05 | 3.415 | 3.45 | 3.3125 | 3.325 | 3.05003 | 48,306,800 | 3.375625 | 3.314167 | 3.45 | 3.3125 | 3.3125 | 3.361875 | 3.4623 | 0.056533 | 3.34197 | 3.378729 | 3.393422 | 0.1375 | 0.100758 | 0.101438 | 3.542686 | down | 3.34197 | 3.378729 | -0.03676 | -0.036659 | -0.0001 | 3.474941 | 3.248809 | 45.695419 | 3.35875 | 3.41125 | 3.56 | 3.415 | 2.885 |
NVDA | 2012-10-08 | 3.3125 | 3.3275 | 3.2675 | 3.2925 | 3.020217 | 24,059,600 | 3.3 | 3.344896 | 3.344896 | 3.2675 | 3.315 | 3.3605 | 3.46075 | 0.057922 | 3.334359 | 3.372342 | 3.389464 | 0.06 | 0.097846 | 0.097294 | 3.542686 | down | 3.334359 | 3.372342 | -0.037983 | -0.036924 | -0.001059 | 3.476345 | 3.244655 | 43.500544 | 3.34625 | 3.4 | 3.565 | 3.4225 | 2.8975 |
NVDA | 2012-10-09 | 3.2875 | 3.2975 | 3.2125 | 3.2225 | 2.956005 | 36,636,000 | 3.255 | 3.322448 | 3.322448 | 3.2125 | 3.301 | 3.353625 | 3.45855 | 0.065632 | 3.31715 | 3.361243 | 3.382916 | 0.085 | 0.096929 | 0.096065 | 3.542686 | down | 3.31715 | 3.361243 | -0.044093 | -0.038358 | -0.005735 | 3.484889 | 3.222361 | 39.139849 | 3.33125 | 3.3675 | 3.5625 | 3.4225 | 2.845 |
NVDA | 2012-10-10 | 3.2075 | 3.2225 | 3.155 | 3.1675 | 2.905554 | 32,656,800 | 3.188125 | 3.288724 | 3.288724 | 3.155 | 3.2825 | 3.342125 | 3.4542 | 0.076748 | 3.294127 | 3.346891 | 3.374469 | 0.0675 | 0.094827 | 0.093208 | 3.468374 | down | 3.294127 | 3.346891 | -0.052765 | -0.041239 | -0.011525 | 3.495622 | 3.188628 | 36.079501 | 3.3025 | 3.33875 | 3.510625 | 3.4225 | 2.925 |
NVDA | 2012-10-11 | 3.1975 | 3.2075 | 3.16 | 3.185 | 2.921607 | 32,051,600 | 3.1875 | 3.238425 | 3.238425 | 3.16 | 3.2385 | 3.330375 | 3.45095 | 0.082007 | 3.277338 | 3.334899 | 3.367039 | 0.0475 | 0.091446 | 0.088637 | 3.449662 | down | 3.277338 | 3.334899 | -0.057561 | -0.044504 | -0.013058 | 3.494389 | 3.166361 | 37.747398 | 3.3025 | 3.33875 | 3.50875 | 3.4225 | 2.8725 |
NVDA | 2012-10-12 | 3.1625 | 3.1875 | 3.1375 | 3.1575 | 2.896381 | 26,069,600 | 3.16125 | 3.212962 | 3.212962 | 3.1375 | 3.205 | 3.31525 | 3.4469 | 0.084693 | 3.258901 | 3.321759 | 3.358821 | 0.05 | 0.088486 | 0.084774 | 3.416821 | down | 3.258901 | 3.321759 | -0.062857 | -0.048174 | -0.014683 | 3.484637 | 3.145863 | 36.151044 | 3.29375 | 3.32875 | 3.50875 | 3.4225 | 2.955 |
NVDA | 2012-10-15 | 3.1625 | 3.2 | 3.125 | 3.1975 | 2.933074 | 24,958,000 | 3.17125 | 3.187106 | 3.2 | 3.125 | 3.186 | 3.306875 | 3.44225 | 0.087742 | 3.249455 | 3.312554 | 3.352495 | 0.075 | 0.087523 | 0.083796 | 3.413889 | down | 3.249455 | 3.312554 | -0.063099 | -0.051159 | -0.01194 | 3.482358 | 3.131392 | 40.117941 | 3.2875 | 3.3225 | 3.484375 | 3.4225 | 2.975 |
NVDA | 2012-10-16 | 3.225 | 3.3 | 3.195 | 3.29 | 3.017924 | 36,769,600 | 3.2525 | 3.179178 | 3.3 | 3.179178 | 3.1995 | 3.302 | 3.438 | 0.085711 | 3.255693 | 3.310884 | 3.350044 | 0.105 | 0.088771 | 0.085917 | 3.413889 | down | 3.255693 | 3.310884 | -0.055191 | -0.051966 | -0.003225 | 3.473423 | 3.130577 | 48.141763 | 3.2875 | 3.3225 | 3.471875 | 3.4225 | 3.0275 |
NVDA | 2012-10-17 | 3.25 | 3.28 | 3.2175 | 3.265 | 2.994992 | 39,175,200 | 3.253125 | 3.215839 | 3.28 | 3.215839 | 3.219 | 3.293875 | 3.43255 | 0.080747 | 3.257125 | 3.307485 | 3.346709 | 0.0725 | 0.087609 | 0.084575 | 3.413889 | down | 3.257125 | 3.307485 | -0.05036 | -0.051645 | 0.001284 | 3.455369 | 3.132381 | 46.334698 | 3.2875 | 3.3225 | 3.470625 | 3.4225 | 3.04 |
NVDA | 2012-10-18 | 3.2575 | 3.2575 | 3.2025 | 3.215 | 2.949126 | 25,477,200 | 3.233125 | 3.234482 | 3.2575 | 3.2025 | 3.225 | 3.2845 | 3.4257 | 0.07832 | 3.250644 | 3.300634 | 3.341544 | 0.0625 | 0.085815 | 0.082367 | 3.413889 | down | 3.250644 | 3.300634 | -0.04999 | -0.051314 | 0.001323 | 3.441139 | 3.127861 | 42.868858 | 3.22625 | 3.3225 | 3.46625 | 3.4225 | 3.065 |
NVDA | 2012-10-19 | 3.1675 | 3.19 | 3.01 | 3.0275 | 2.777133 | 70,941,200 | 3.09875 | 3.233804 | 3.233804 | 3.01 | 3.199 | 3.265 | 3.4127 | 0.090989 | 3.216314 | 3.280402 | 3.329229 | 0.205 | 0.094328 | 0.094631 | 3.383892 | down | 3.216314 | 3.280402 | -0.064088 | -0.053869 | -0.010219 | 3.446977 | 3.083023 | 32.923436 | 3.155 | 3.265 | 3.460625 | 3.4225 | 3.01 |
NVDA | 2012-10-22 | 3.04 | 3.0575 | 2.9675 | 2.9925 | 2.745027 | 48,084,000 | 3.014375 | 3.166277 | 3.166277 | 2.9675 | 3.158 | 3.243875 | 3.39945 | 0.102631 | 3.181881 | 3.259076 | 3.316024 | 0.09 | 0.094019 | 0.094168 | 3.295003 | down | 3.181881 | 3.259076 | -0.077195 | -0.058534 | -0.018661 | 3.449138 | 3.038612 | 31.456396 | 3.13375 | 3.22125 | 3.450625 | 3.4225 | 2.9925 |
NVDA | 2012-10-23 | 2.965 | 3.1025 | 2.9575 | 3.0825 | 2.827584 | 57,394,800 | 3.026875 | 3.090326 | 3.1025 | 2.9575 | 3.1165 | 3.230375 | 3.38705 | 0.105314 | 3.166592 | 3.245996 | 3.306866 | 0.145 | 0.097661 | 0.099251 | 3.295003 | down | 3.166592 | 3.245996 | -0.079404 | -0.062708 | -0.016697 | 3.441002 | 3.019748 | 38.985277 | 3.12875 | 3.21625 | 3.450625 | 3.4225 | 2.9375 |
NVDA | 2012-10-24 | 3.1025 | 3.115 | 3.0125 | 3.0425 | 2.790892 | 33,291,600 | 3.068125 | 3.0586 | 3.115 | 3.0125 | 3.072 | 3.21775 | 3.37495 | 0.112076 | 3.147501 | 3.230922 | 3.296499 | 0.1025 | 0.098006 | 0.099576 | 3.295003 | down | 3.147501 | 3.230922 | -0.083422 | -0.066851 | -0.016571 | 3.441903 | 2.993597 | 37.038062 | 3.12875 | 3.21625 | 3.429375 | 3.4225 | 3.025 |
NVDA | 2012-10-25 | 3.0675 | 3.1 | 3.0325 | 3.045 | 2.793186 | 30,735,600 | 3.06125 | 3.063363 | 3.1 | 3.0325 | 3.038 | 3.204 | 3.36345 | 0.115683 | 3.131731 | 3.21715 | 3.286636 | 0.0675 | 0.095827 | 0.096368 | 3.295003 | down | 3.131731 | 3.21715 | -0.085419 | -0.070564 | -0.014855 | 3.435366 | 2.972634 | 37.249021 | 3.12875 | 3.21625 | 3.42875 | 3.4225 | 2.99 |
NVDA | 2012-10-26 | 3.05 | 3.0675 | 3.0125 | 3.0125 | 2.763373 | 38,937,600 | 3.035625 | 3.062306 | 3.0675 | 3.0125 | 3.035 | 3.187875 | 3.3498 | 0.118894 | 3.113388 | 3.201991 | 3.275885 | 0.055 | 0.092911 | 0.092231 | 3.295003 | down | 3.113388 | 3.201991 | -0.088603 | -0.074172 | -0.014431 | 3.425662 | 2.950088 | 35.580027 | 3.12875 | 3.21625 | 3.4425 | 3.4225 | 2.995 |
NVDA | 2012-10-31 | 3.025 | 3.05 | 2.9875 | 2.995 | 2.74732 | 34,711,200 | 3.014375 | 3.048966 | 3.05 | 2.9875 | 3.0355 | 3.173625 | 3.33645 | 0.12423 | 3.095175 | 3.186658 | 3.26487 | 0.0625 | 0.090739 | 0.089258 | 3.286525 | down | 3.095175 | 3.186658 | -0.091484 | -0.077634 | -0.013849 | 3.422086 | 2.925164 | 34.678984 | 3.11875 | 3.21625 | 3.4425 | 3.4225 | 2.99 |
NVDA | 2012-11-01 | 3.01 | 3.14 | 3.0075 | 3.1375 | 2.878036 | 47,322,000 | 3.07375 | 3.03167 | 3.14 | 3.0075 | 3.0465 | 3.165875 | 3.32595 | 0.121223 | 3.101686 | 3.183017 | 3.259875 | 0.145 | 0.094615 | 0.094832 | 3.286525 | down | 3.101686 | 3.183017 | -0.081331 | -0.078374 | -0.002957 | 3.40832 | 2.92343 | 46.549119 | 3.1075 | 3.21625 | 3.445 | 3.4225 | 3.09 |
NVDA | 2012-11-02 | 3.17 | 3.175 | 3.1025 | 3.1225 | 2.864276 | 25,670,000 | 3.1425 | 3.05271 | 3.175 | 3.05271 | 3.0625 | 3.159 | 3.31535 | 0.11949 | 3.104888 | 3.178534 | 3.254488 | 0.0725 | 0.093035 | 0.092599 | 3.286525 | down | 3.104888 | 3.178534 | -0.073646 | -0.077428 | 0.003782 | 3.39798 | 2.92002 | 45.609569 | 3.07375 | 3.20375 | 3.445 | 3.4225 | 3.1625 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.