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 | 2012-11-05 | 3.115 | 3.2675 | 3.115 | 3.255 | 2.985818 | 44,484,000 | 3.188125 | 3.097605 | 3.2675 | 3.097605 | 3.1045 | 3.1515 | 3.30725 | 0.107325 | 3.127982 | 3.184198 | 3.254508 | 0.1525 | 0.097283 | 0.098589 | 3.286525 | down | 3.127982 | 3.184198 | -0.056216 | -0.073186 | 0.01697 | 3.36615 | 2.93685 | 54.370721 | 3.1125 | 3.20375 | 3.4275 | 3.4225 | 3.13 |
NVDA | 2012-11-06 | 3.2625 | 3.2625 | 3.1975 | 3.2525 | 2.983526 | 35,080,400 | 3.24375 | 3.142865 | 3.2625 | 3.142865 | 3.1525 | 3.147875 | 3.30075 | 0.102262 | 3.147139 | 3.189258 | 3.254429 | 0.065 | 0.094977 | 0.09523 | 3.286525 | down | 3.147139 | 3.189258 | -0.042119 | -0.066972 | 0.024854 | 3.352398 | 2.943352 | 54.193346 | 3.1125 | 3.20375 | 3.410625 | 3.4225 | 3.1325 |
NVDA | 2012-11-07 | 3.2275 | 3.2475 | 3.1375 | 3.1525 | 2.891795 | 32,462,000 | 3.19125 | 3.193308 | 3.2475 | 3.1375 | 3.184 | 3.140875 | 3.2908 | 0.096468 | 3.147964 | 3.186535 | 3.250432 | 0.115 | 0.096407 | 0.097207 | 3.286525 | down | 3.147964 | 3.186535 | -0.038571 | -0.061292 | 0.022721 | 3.333811 | 2.947939 | 47.515878 | 3.1275 | 3.20375 | 3.40875 | 3.4375 | 3.1475 |
NVDA | 2012-11-08 | 3.1875 | 3.27 | 3.1625 | 3.17 | 2.907848 | 83,902,400 | 3.1975 | 3.192279 | 3.27 | 3.1625 | 3.1905 | 3.13825 | 3.28245 | 0.094831 | 3.151354 | 3.18531 | 3.247278 | 0.1175 | 0.097914 | 0.099237 | 3.286525 | down | 3.151354 | 3.18531 | -0.033956 | -0.055825 | 0.021869 | 3.327911 | 2.948589 | 48.706974 | 3.12875 | 3.20375 | 3.40875 | 3.44375 | 3.135 |
NVDA | 2012-11-09 | 3.1875 | 3.225 | 3.0375 | 3.0475 | 2.795479 | 84,628,000 | 3.124375 | 3.194889 | 3.225 | 3.0375 | 3.1755 | 3.13225 | 3.27195 | 0.096661 | 3.135376 | 3.175102 | 3.239444 | 0.1875 | 0.104313 | 0.108063 | 3.286525 | down | 3.135376 | 3.175102 | -0.039726 | -0.052605 | 0.012879 | 3.325572 | 2.938928 | 41.591466 | 3.12875 | 3.20375 | 3.40625 | 3.44375 | 3.14 |
NVDA | 2012-11-12 | 3.0525 | 3.065 | 2.95 | 2.98 | 2.733561 | 64,362,400 | 3.011875 | 3.159632 | 3.159632 | 2.95 | 3.1205 | 3.122 | 3.25995 | 0.10152 | 3.111472 | 3.16065 | 3.229269 | 0.115 | 0.105076 | 0.108757 | 3.286525 | down | 3.111472 | 3.16065 | -0.049178 | -0.05192 | 0.002742 | 3.32504 | 2.91896 | 38.273546 | 3.11 | 3.2 | 3.390625 | 3.44375 | 3.1625 |
NVDA | 2012-11-13 | 2.965 | 3.0325 | 2.955 | 2.9575 | 2.712922 | 49,212,000 | 2.9775 | 3.085754 | 3.085754 | 2.955 | 3.0615 | 3.112 | 3.24885 | 0.107513 | 3.087784 | 3.145602 | 3.218612 | 0.0775 | 0.103106 | 0.105631 | 3.286525 | down | 3.087784 | 3.145602 | -0.057818 | -0.053099 | -0.004718 | 3.327025 | 2.896975 | 37.208026 | 3.11 | 3.2 | 3.389375 | 3.48875 | 3.16 |
NVDA | 2012-11-14 | 2.975 | 3.005 | 2.8825 | 2.885 | 2.646417 | 61,930,000 | 2.936875 | 3.031627 | 3.031627 | 2.8825 | 3.008 | 3.096375 | 3.2364 | 0.116744 | 3.056587 | 3.126298 | 3.205529 | 0.1225 | 0.104492 | 0.107318 | 3.265704 | down | 3.056587 | 3.126298 | -0.069711 | -0.056422 | -0.01329 | 3.329864 | 2.862886 | 33.930175 | 3.07625 | 3.105 | 3.385 | 3.495 | 3.0875 |
NVDA | 2012-11-15 | 2.9025 | 2.9775 | 2.8775 | 2.8975 | 2.657883 | 46,668,800 | 2.91375 | 2.984251 | 2.984251 | 2.8775 | 2.9535 | 3.07675 | 3.22795 | 0.115466 | 3.032112 | 3.10935 | 3.193449 | 0.1 | 0.104171 | 0.106586 | 3.247258 | down | 3.032112 | 3.10935 | -0.077238 | -0.060585 | -0.016653 | 3.307681 | 2.845819 | 34.9935 | 3.07375 | 3.08875 | 3.373125 | 3.52125 | 3.0625 |
NVDA | 2012-11-16 | 2.8975 | 2.9075 | 2.7875 | 2.845 | 2.609725 | 62,455,200 | 2.859375 | 2.949 | 2.949 | 2.7875 | 2.913 | 3.05575 | 3.21825 | 0.1176 | 3.003325 | 3.089769 | 3.179785 | 0.12 | 0.105301 | 0.107927 | 3.171282 | down | 3.003325 | 3.089769 | -0.086443 | -0.065757 | -0.020687 | 3.290949 | 2.820551 | 32.619024 | 3.02875 | 3.04375 | 3.349375 | 3.50875 | 3.06 |
NVDA | 2012-11-19 | 2.8975 | 2.935 | 2.8625 | 2.925 | 2.68311 | 40,409,200 | 2.905 | 2.904188 | 2.935 | 2.8625 | 2.902 | 3.04125 | 3.2081 | 0.114775 | 2.991275 | 3.077563 | 3.169793 | 0.09 | 0.104208 | 0.106135 | 3.171282 | down | 2.991275 | 3.077563 | -0.086288 | -0.069863 | -0.016425 | 3.2708 | 2.8117 | 39.370235 | 3.02875 | 3.04375 | 3.320625 | 3.48 | 3.04 |
NVDA | 2012-11-20 | 2.895 | 2.9075 | 2.8425 | 2.8725 | 2.65195 | 33,697,600 | 2.879375 | 2.904594 | 2.9075 | 2.8425 | 2.885 | 3.0335 | 3.19855 | 0.120826 | 2.973002 | 3.062374 | 3.158135 | 0.0825 | 0.102658 | 0.103771 | 3.171282 | down | 2.973002 | 3.062374 | -0.089371 | -0.073765 | -0.015607 | 3.275152 | 2.791848 | 36.766758 | 3.02875 | 3.04375 | 3.320625 | 3.48 | 3.025 |
NVDA | 2012-11-21 | 2.8725 | 2.9625 | 2.87 | 2.955 | 2.728116 | 42,231,200 | 2.915 | 2.891984 | 2.9625 | 2.87 | 2.899 | 3.031625 | 3.19125 | 0.121783 | 2.970233 | 3.05442 | 3.150168 | 0.0925 | 0.101932 | 0.102644 | 3.171282 | down | 2.970233 | 3.05442 | -0.084187 | -0.075849 | -0.008338 | 3.275191 | 2.788059 | 43.130921 | 3.00625 | 3.04375 | 3.31125 | 3.47125 | 3.065 |
NVDA | 2012-11-23 | 2.9675 | 3.01 | 2.9525 | 2.975 | 2.74658 | 27,693,200 | 2.97625 | 2.903492 | 3.01 | 2.903492 | 2.9145 | 3.02625 | 3.18355 | 0.121792 | 2.970966 | 3.048537 | 3.143299 | 0.0575 | 0.098759 | 0.09813 | 3.171282 | down | 2.970966 | 3.048537 | -0.077571 | -0.076194 | -0.001377 | 3.269833 | 2.782667 | 44.586945 | 2.92625 | 3.04375 | 3.305 | 3.465 | 3.18 |
NVDA | 2012-11-26 | 2.98 | 3.035 | 2.975 | 3.0275 | 2.79505 | 36,460,000 | 3.004375 | 2.939871 | 3.035 | 2.939871 | 2.951 | 3.0255 | 3.17615 | 0.121733 | 2.979664 | 3.046979 | 3.138758 | 0.06 | 0.09599 | 0.094317 | 3.171282 | down | 2.979664 | 3.046979 | -0.067315 | -0.074418 | 0.007103 | 3.268965 | 2.782035 | 48.326937 | 2.91125 | 3.03375 | 3.305 | 3.465 | 3.1825 |
NVDA | 2012-11-27 | 3.015 | 3.085 | 2.99 | 3.04 | 2.80659 | 45,140,400 | 3.0325 | 2.972123 | 3.085 | 2.972123 | 2.974 | 3.02525 | 3.16855 | 0.121696 | 2.988946 | 3.046462 | 3.134885 | 0.095 | 0.095919 | 0.094385 | 3.171282 | down | 2.988946 | 3.046462 | -0.057516 | -0.071037 | 0.013522 | 3.268641 | 2.781859 | 49.205973 | 2.93625 | 3.02875 | 3.305 | 3.465 | 3.2875 |
NVDA | 2012-11-28 | 3.0275 | 3.08 | 2.99 | 3.065 | 2.82967 | 39,833,200 | 3.040625 | 3.002312 | 3.08 | 2.99 | 3.0125 | 3.027875 | 3.16065 | 0.121972 | 3.000647 | 3.047835 | 3.132145 | 0.09 | 0.095497 | 0.093947 | 3.171282 | down | 3.000647 | 3.047835 | -0.047188 | -0.066268 | 0.019079 | 3.271819 | 2.783931 | 51.001292 | 2.93625 | 3.02875 | 3.274375 | 3.465 | 3.1925 |
NVDA | 2012-11-29 | 3.07 | 3.085 | 3 | 3.01 | 2.778892 | 48,868,800 | 3.04125 | 3.021468 | 3.085 | 3 | 3.0235 | 3.028625 | 3.15355 | 0.121805 | 3.002086 | 3.045032 | 3.127355 | 0.085 | 0.094747 | 0.093052 | 3.171282 | down | 3.002086 | 3.045032 | -0.042947 | -0.061603 | 0.018657 | 3.272235 | 2.785015 | 47.060421 | 2.93625 | 3.02875 | 3.21 | 3.4075 | 3.1225 |
NVDA | 2012-11-30 | 3.0075 | 3.03 | 2.975 | 2.9925 | 2.762736 | 46,050,400 | 3.00125 | 3.031359 | 3.031359 | 2.975 | 3.027 | 3.021375 | 3.14565 | 0.119273 | 3.000611 | 3.041141 | 3.122066 | 0.055 | 0.091908 | 0.089247 | 3.171282 | down | 3.000611 | 3.041141 | -0.04053 | -0.057389 | 0.016859 | 3.25992 | 2.78283 | 45.846536 | 2.96375 | 3.02875 | 3.1775 | 3.38625 | 3.0525 |
NVDA | 2012-12-03 | 3.03 | 3.03 | 2.93 | 2.9375 | 2.711959 | 39,138,000 | 2.981875 | 3.016305 | 3.03 | 2.93 | 3.009 | 3.012125 | 3.13585 | 0.118186 | 2.990902 | 3.033464 | 3.114828 | 0.1 | 0.092486 | 0.090322 | 3.171282 | down | 2.990902 | 3.033464 | -0.042562 | -0.054423 | 0.011861 | 3.248497 | 2.775753 | 42.165357 | 2.96375 | 3.02875 | 3.1725 | 3.38125 | 3.0575 |
NVDA | 2012-12-04 | 2.9425 | 3.03 | 2.925 | 3.025 | 2.792742 | 52,806,800 | 2.980625 | 2.99909 | 3.03 | 2.925 | 3.006 | 3.000625 | 3.1283 | 0.103599 | 2.996147 | 3.032837 | 3.111306 | 0.105 | 0.09338 | 0.09179 | 3.171282 | down | 2.996147 | 3.032837 | -0.03669 | -0.050877 | 0.014187 | 3.207824 | 2.793426 | 49.159298 | 2.9775 | 3.02875 | 3.1725 | 3.33875 | 3.0525 |
NVDA | 2012-12-05 | 3 | 3.02 | 2.9475 | 2.99 | 2.760428 | 63,302,400 | 2.989375 | 2.989857 | 3.02 | 2.9475 | 2.991 | 2.9875 | 3.11975 | 0.084961 | 2.995202 | 3.029664 | 3.106548 | 0.0775 | 0.092245 | 0.090361 | 3.171282 | down | 2.995202 | 3.029664 | -0.034462 | -0.047594 | 0.013132 | 3.157423 | 2.817577 | 46.725245 | 3.005 | 3.02875 | 3.1725 | 3.33875 | 3.05 |
NVDA | 2012-12-06 | 2.9825 | 3.015 | 2.9725 | 2.995 | 2.765044 | 41,289,600 | 2.99125 | 2.989616 | 3.015 | 2.9725 | 2.988 | 2.979625 | 3.11135 | 0.075652 | 2.995171 | 3.027096 | 3.102174 | 0.0425 | 0.088692 | 0.085575 | 3.171282 | down | 2.995171 | 3.027096 | -0.031926 | -0.04446 | 0.012535 | 3.130929 | 2.828321 | 47.127996 | 3.005 | 3.02875 | 3.1725 | 3.3325 | 2.995 |
NVDA | 2012-12-07 | 2.9975 | 3.0125 | 2.955 | 2.99 | 2.760428 | 33,828,800 | 2.98875 | 2.990433 | 3.0125 | 2.955 | 2.9875 | 2.970625 | 3.1041 | 0.061124 | 2.994375 | 3.024348 | 3.097775 | 0.0575 | 0.086464 | 0.082767 | 3.171282 | down | 2.994375 | 3.024348 | -0.029973 | -0.041563 | 0.01159 | 3.092872 | 2.848378 | 46.747406 | 3.005 | 3.02875 | 3.1675 | 3.3325 | 3.0225 |
NVDA | 2012-12-10 | 2.99 | 3.1125 | 2.9825 | 3.09 | 2.85275 | 51,364,400 | 3.04375 | 2.989592 | 3.1125 | 2.9825 | 3.018 | 2.97275 | 3.1 | 0.064578 | 3.009087 | 3.029211 | 3.09747 | 0.13 | 0.089574 | 0.087491 | 3.171282 | down | 3.009087 | 3.029211 | -0.020125 | -0.037275 | 0.01715 | 3.101906 | 2.843594 | 54.637626 | 3.01875 | 3.02875 | 3.161875 | 3.3275 | 3.0625 |
NVDA | 2012-12-11 | 3.1 | 3.2025 | 3.0925 | 3.1625 | 2.919684 | 81,672,400 | 3.139375 | 3.016671 | 3.2025 | 3.016671 | 3.0455 | 2.981875 | 3.09685 | 0.077298 | 3.032689 | 3.039085 | 3.10002 | 0.1125 | 0.091211 | 0.089992 | 3.171282 | down | 3.032689 | 3.039085 | -0.006396 | -0.031099 | 0.024703 | 3.13647 | 2.82728 | 59.341177 | 3.06375 | 3.02875 | 3.13875 | 3.3275 | 3.0425 |
NVDA | 2012-12-12 | 3.1725 | 3.19 | 3.1175 | 3.13 | 2.889679 | 39,940,400 | 3.1525 | 3.078023 | 3.19 | 3.078023 | 3.0735 | 2.9905 | 3.09275 | 0.083786 | 3.04766 | 3.045819 | 3.101196 | 0.0725 | 0.089875 | 0.088242 | 3.171282 | down | 3.04766 | 3.045819 | 0.001841 | -0.024511 | 0.026352 | 3.158072 | 2.822928 | 56.512368 | 3.06375 | 3.02875 | 3.158125 | 3.3275 | 3.0275 |
NVDA | 2012-12-13 | 3.125 | 3.1925 | 3.1025 | 3.1325 | 2.891988 | 37,755,600 | 3.138125 | 3.115261 | 3.1925 | 3.1025 | 3.101 | 3.002875 | 3.0898 | 0.085641 | 3.060712 | 3.05224 | 3.102424 | 0.09 | 0.089884 | 0.088418 | 3.171282 | down | 3.060712 | 3.05224 | 0.008472 | -0.017915 | 0.026387 | 3.174157 | 2.831593 | 56.683426 | 3.06375 | 3.02875 | 3.158125 | 3.31625 | 3.0325 |
NVDA | 2012-12-14 | 3.145 | 3.18 | 3.1225 | 3.1475 | 2.905835 | 33,866,000 | 3.14875 | 3.126693 | 3.18 | 3.1225 | 3.1325 | 3.015375 | 3.0869 | 0.087672 | 3.074064 | 3.059296 | 3.104191 | 0.0575 | 0.087571 | 0.085326 | 3.171282 | down | 3.074064 | 3.059296 | 0.014768 | -0.011378 | 0.026146 | 3.190719 | 2.840031 | 57.757086 | 3.06375 | 3.02875 | 3.165625 | 3.3125 | 3.0475 |
NVDA | 2012-12-17 | 3.14 | 3.1575 | 3.0875 | 3.135 | 2.894295 | 44,523,200 | 3.13 | 3.137722 | 3.1575 | 3.0875 | 3.1415 | 3.029875 | 3.0844 | 0.081795 | 3.083439 | 3.064904 | 3.1054 | 0.07 | 0.086316 | 0.083794 | 3.171282 | down | 3.083439 | 3.064904 | 0.018535 | -0.005396 | 0.02393 | 3.193465 | 2.866285 | 56.500284 | 3.075 | 3.00625 | 3.16625 | 3.3125 | 3.1025 |
NVDA | 2012-12-18 | 3.135 | 3.175 | 3.125 | 3.14 | 2.898912 | 41,643,600 | 3.14375 | 3.133861 | 3.175 | 3.125 | 3.137 | 3.040625 | 3.0791 | 0.081414 | 3.092141 | 3.070467 | 3.106756 | 0.05 | 0.083722 | 0.080414 | 3.171282 | down | 3.092141 | 3.070467 | 0.021674 | 0.000018 | 0.021656 | 3.203453 | 2.877797 | 56.904246 | 3.07875 | 2.995 | 3.16625 | 3.3075 | 3.1525 |
NVDA | 2012-12-19 | 3.1625 | 3.2 | 3.15 | 3.1625 | 2.919684 | 45,854,400 | 3.16875 | 3.138805 | 3.2 | 3.138805 | 3.1435 | 3.055125 | 3.07585 | 0.075505 | 3.102965 | 3.077284 | 3.108942 | 0.06 | 0.082027 | 0.078373 | 3.171282 | down | 3.102965 | 3.077284 | 0.025681 | 0.005151 | 0.02053 | 3.206135 | 2.904115 | 58.760204 | 3.07875 | 2.995 | 3.155 | 3.27875 | 3.085 |
NVDA | 2012-12-20 | 3.175 | 3.1775 | 3.125 | 3.16 | 2.917376 | 33,433,200 | 3.159375 | 3.153778 | 3.1775 | 3.125 | 3.149 | 3.065375 | 3.0732 | 0.075111 | 3.11174 | 3.083411 | 3.110945 | 0.0525 | 0.079918 | 0.075786 | 3.171282 | down | 3.11174 | 3.083411 | 0.028329 | 0.009786 | 0.018542 | 3.215597 | 2.915153 | 58.458954 | 3.0925 | 2.995 | 3.155 | 3.27625 | 3.08 |
NVDA | 2012-12-21 | 3.1175 | 3.1175 | 3.0525 | 3.0875 | 2.850443 | 46,217,200 | 3.09375 | 3.156576 | 3.156576 | 3.0525 | 3.137 | 3.071 | 3.0705 | 0.07214 | 3.10801 | 3.083714 | 3.110025 | 0.1075 | 0.081888 | 0.078957 | 3.171282 | down | 3.10801 | 3.083714 | 0.024297 | 0.012689 | 0.011608 | 3.21528 | 2.92672 | 50.390748 | 3.1275 | 2.995 | 3.090625 | 3.23375 | 3.065 |
NVDA | 2012-12-24 | 3.085 | 3.095 | 3.0525 | 3.0625 | 2.827362 | 12,737,600 | 3.07375 | 3.125163 | 3.125163 | 3.0525 | 3.1225 | 3.07275 | 3.0684 | 0.071451 | 3.101009 | 3.082142 | 3.108162 | 0.0425 | 0.079075 | 0.075311 | 3.171282 | down | 3.101009 | 3.082142 | 0.018866 | 0.013924 | 0.004942 | 3.215651 | 2.929849 | 47.934023 | 3.12625 | 2.995 | 3.08125 | 3.22 | 3.0925 |
NVDA | 2012-12-26 | 3.055 | 3.105 | 3.0475 | 3.06 | 2.825054 | 19,674,000 | 3.066875 | 3.099457 | 3.105 | 3.0475 | 3.1065 | 3.07375 | 3.0659 | 0.071107 | 3.0947 | 3.080502 | 3.106273 | 0.0575 | 0.077534 | 0.07353 | 3.171282 | down | 3.0947 | 3.080502 | 0.014198 | 0.013979 | 0.000219 | 3.215965 | 2.931535 | 47.683666 | 3.12375 | 3.0225 | 3.03625 | 3.155 | 3.04 |
NVDA | 2012-12-27 | 3.065 | 3.07 | 3.005 | 3.04 | 2.80659 | 29,980,400 | 3.045 | 3.083166 | 3.083166 | 3.005 | 3.082 | 3.0725 | 3.06355 | 0.071488 | 3.086284 | 3.077502 | 3.103674 | 0.065 | 0.076639 | 0.072677 | 3.171282 | down | 3.086284 | 3.077502 | 0.008782 | 0.012939 | -0.004157 | 3.215476 | 2.929524 | 45.6304 | 3.1025 | 3.0225 | 3.03625 | 3.155 | 3.11 |
NVDA | 2012-12-28 | 3.0125 | 3.0725 | 3.0075 | 3.025 | 2.792742 | 22,060,000 | 3.029375 | 3.064083 | 3.0725 | 3.0075 | 3.055 | 3.07325 | 3.0601 | 0.070874 | 3.076856 | 3.073613 | 3.100589 | 0.065 | 0.075807 | 0.071909 | 3.171282 | down | 3.076856 | 3.073613 | 0.003243 | 0.011 | -0.007757 | 3.214998 | 2.931502 | 44.096744 | 3.1025 | 3.03625 | 3.03625 | 3.155 | 3.085 |
NVDA | 2012-12-31 | 3.015 | 3.0775 | 3.0075 | 3.065 | 2.82967 | 32,646,000 | 3.04125 | 3.046729 | 3.0775 | 3.0075 | 3.0505 | 3.076875 | 3.0556 | 0.068335 | 3.075032 | 3.072975 | 3.099193 | 0.07 | 0.075392 | 0.071719 | 3.171282 | down | 3.075032 | 3.072975 | 0.002057 | 0.009212 | -0.007155 | 3.213545 | 2.940205 | 49.01767 | 3.1025 | 3.06375 | 3.025 | 3.15375 | 3.0725 |
NVDA | 2013-01-02 | 3.14 | 3.1825 | 3.1275 | 3.18 | 2.93584 | 47,883,600 | 3.1575 | 3.043989 | 3.1825 | 3.043989 | 3.074 | 3.089 | 3.0539 | 0.063657 | 3.091181 | 3.080903 | 3.102362 | 0.1175 | 0.0784 | 0.076297 | 2.939881 | up | 3.091181 | 3.080903 | 0.010278 | 0.009425 | 0.000853 | 3.216314 | 2.961686 | 59.936598 | 3.1025 | 3.06375 | 2.985 | 3.15375 | 3.0925 |
NVDA | 2013-01-03 | 3.18 | 3.2175 | 3.145 | 3.1825 | 2.938148 | 29,888,800 | 3.18125 | 3.100745 | 3.2175 | 3.100745 | 3.0985 | 3.096875 | 3.05325 | 0.06505 | 3.10523 | 3.088429 | 3.105505 | 0.0725 | 0.077979 | 0.075917 | 2.953499 | up | 3.10523 | 3.088429 | 0.016801 | 0.0109 | 0.005901 | 3.226975 | 2.966775 | 60.136475 | 3.11125 | 3.07125 | 2.9725 | 3.15375 | 3.1275 |
NVDA | 2013-01-04 | 3.1875 | 3.2975 | 3.1775 | 3.2875 | 3.035086 | 52,496,800 | 3.2375 | 3.140997 | 3.2975 | 3.140997 | 3.148 | 3.11175 | 3.05845 | 0.072869 | 3.133272 | 3.103175 | 3.112642 | 0.12 | 0.08098 | 0.080325 | 2.996524 | up | 3.133272 | 3.103175 | 0.030097 | 0.01474 | 0.015357 | 3.257489 | 2.966011 | 67.475794 | 3.15125 | 3.11125 | 2.9825 | 3.15375 | 3.1075 |
NVDA | 2013-01-07 | 3.285 | 3.295 | 3.17 | 3.1925 | 2.947381 | 61,073,200 | 3.235625 | 3.189249 | 3.295 | 3.17 | 3.1815 | 3.121625 | 3.06245 | 0.06952 | 3.142384 | 3.109791 | 3.115773 | 0.125 | 0.084124 | 0.084793 | 2.996524 | up | 3.142384 | 3.109791 | 0.032592 | 0.01831 | 0.014282 | 3.260666 | 2.982584 | 57.212436 | 3.15125 | 3.11125 | 2.9825 | 3.15375 | 3.0925 |
NVDA | 2013-01-08 | 3.2 | 3.21 | 3.1 | 3.1225 | 2.882755 | 46,642,400 | 3.158125 | 3.212437 | 3.212437 | 3.1 | 3.193 | 3.12825 | 3.06325 | 0.06225 | 3.139325 | 3.110733 | 3.116037 | 0.11 | 0.085973 | 0.087313 | 2.996524 | up | 3.139325 | 3.110733 | 0.028592 | 0.020366 | 0.008225 | 3.25275 | 3.00375 | 51.05071 | 3.15125 | 3.11125 | 2.9825 | 3.15375 | 3.1825 |
NVDA | 2013-01-09 | 3.1475 | 3.1625 | 3.0325 | 3.0525 | 2.81813 | 69,502,000 | 3.09875 | 3.185281 | 3.185281 | 3.0325 | 3.1675 | 3.126375 | 3.06345 | 0.064003 | 3.125967 | 3.106419 | 3.113546 | 0.13 | 0.089118 | 0.091582 | 2.996524 | up | 3.125967 | 3.106419 | 0.019548 | 0.020203 | -0.000655 | 3.254381 | 2.998369 | 45.745036 | 3.15125 | 3.11125 | 2.99625 | 3.13125 | 3.1825 |
NVDA | 2013-01-10 | 3.08 | 3.095 | 3.04 | 3.0575 | 2.822745 | 50,636,800 | 3.068125 | 3.142015 | 3.142015 | 3.04 | 3.1425 | 3.121125 | 3.0637 | 0.065179 | 3.115434 | 3.102796 | 3.111348 | 0.055 | 0.086681 | 0.087924 | 2.996524 | up | 3.115434 | 3.102796 | 0.012638 | 0.01869 | -0.006052 | 3.251484 | 2.990766 | 46.175341 | 3.1525 | 3.11125 | 2.99625 | 3.13125 | 3.14 |
NVDA | 2013-01-11 | 3.07 | 3.0725 | 3.0225 | 3.0525 | 2.81813 | 51,317,200 | 3.054375 | 3.10507 | 3.10507 | 3.0225 | 3.0955 | 3.11725 | 3.0645 | 0.066905 | 3.105752 | 3.09907 | 3.10904 | 0.05 | 0.084061 | 0.084132 | 2.996524 | up | 3.105752 | 3.09907 | 0.006682 | 0.016288 | -0.009607 | 3.25106 | 2.98344 | 45.784285 | 3.1525 | 3.1225 | 3.003125 | 3.13125 | 3.095 |
NVDA | 2013-01-14 | 3.0725 | 3.0725 | 3.015 | 3.05 | 2.815822 | 30,568,400 | 3.0525 | 3.079723 | 3.079723 | 3.015 | 3.067 | 3.113125 | 3.0656 | 0.068441 | 3.097174 | 3.095435 | 3.106725 | 0.0575 | 0.082163 | 0.081468 | 2.996524 | up | 3.097174 | 3.095435 | 0.001739 | 0.013378 | -0.011639 | 3.250006 | 2.976244 | 45.576448 | 3.15625 | 3.12625 | 3.016875 | 3.13125 | 3.0725 |
NVDA | 2013-01-15 | 3.035 | 3.035 | 2.9775 | 2.995 | 2.765044 | 37,588,800 | 3.010625 | 3.066111 | 3.066111 | 2.9775 | 3.0415 | 3.1055 | 3.06275 | 0.072768 | 3.081455 | 3.087995 | 3.102343 | 0.0725 | 0.081473 | 0.080572 | 3.247965 | down | 3.081455 | 3.087995 | -0.00654 | 0.009395 | -0.015935 | 3.251035 | 2.959965 | 41.150655 | 3.1375 | 3.12625 | 3.016875 | 3.13125 | 3.13 |
NVDA | 2013-01-16 | 2.99 | 3.0475 | 2.99 | 3.0225 | 2.790433 | 33,737,600 | 3.0125 | 3.038368 | 3.0475 | 2.99 | 3.0355 | 3.099875 | 3.06075 | 0.07469 | 3.072385 | 3.083144 | 3.099212 | 0.0575 | 0.079761 | 0.078264 | 3.247965 | down | 3.072385 | 3.083144 | -0.010759 | 0.005364 | -0.016123 | 3.249255 | 2.950495 | 44.074889 | 3.1375 | 3.1375 | 3.016875 | 3.13125 | 3.075 |
NVDA | 2013-01-17 | 3.0325 | 3.075 | 3.025 | 3.0625 | 2.827362 | 58,073,600 | 3.04875 | 3.025434 | 3.075 | 3.025 | 3.0365 | 3.096 | 3.0569 | 0.074509 | 3.070864 | 3.081615 | 3.097772 | 0.0525 | 0.077814 | 0.075688 | 3.247965 | down | 3.070864 | 3.081615 | -0.01075 | 0.002141 | -0.012891 | 3.245018 | 2.946982 | 48.113542 | 3.13625 | 3.1375 | 3.02375 | 3.13125 | 3.0925 |
NVDA | 2013-01-18 | 3.0625 | 3.0625 | 3.005 | 3.0425 | 2.808897 | 39,708,800 | 3.043125 | 3.037092 | 3.0625 | 3.005 | 3.0345 | 3.09 | 3.0527 | 0.073699 | 3.066501 | 3.078717 | 3.095605 | 0.0575 | 0.076363 | 0.073869 | 3.247965 | down | 3.066501 | 3.078717 | -0.012217 | -0.00073 | -0.011486 | 3.237398 | 2.942602 | 46.312665 | 3.09375 | 3.1375 | 3.04625 | 3.11875 | 3.15 |
NVDA | 2013-01-22 | 3.04 | 3.0675 | 3.0125 | 3.0275 | 2.79505 | 30,822,400 | 3.036875 | 3.040109 | 3.0675 | 3.0125 | 3.03 | 3.083375 | 3.0502 | 0.073028 | 3.060501 | 3.074924 | 3.092934 | 0.055 | 0.074837 | 0.071982 | 3.247965 | down | 3.060501 | 3.074924 | -0.014423 | -0.003469 | -0.010954 | 3.229431 | 2.937319 | 44.953639 | 3.07 | 3.1375 | 3.04625 | 3.11875 | 3.165 |
NVDA | 2013-01-23 | 3.0375 | 3.04 | 3 | 3.0325 | 2.799665 | 42,180,800 | 3.0275 | 3.038492 | 3.04 | 3 | 3.0375 | 3.080625 | 3.04745 | 0.073895 | 3.056193 | 3.071781 | 3.090564 | 0.04 | 0.072348 | 0.068784 | 3.226352 | down | 3.056193 | 3.071781 | -0.015588 | -0.005893 | -0.009695 | 3.228415 | 2.932835 | 45.527451 | 3.03625 | 3.1375 | 3.04625 | 3.11875 | 3.1775 |
NVDA | 2013-01-24 | 3.0225 | 3.06 | 3.0075 | 3.0475 | 2.813514 | 39,698,000 | 3.034375 | 3.032996 | 3.06 | 3.0075 | 3.0425 | 3.079875 | 3.04745 | 0.074164 | 3.054855 | 3.069982 | 3.088875 | 0.0525 | 0.070931 | 0.067156 | 3.226352 | down | 3.054855 | 3.069982 | -0.015127 | -0.00774 | -0.007387 | 3.228203 | 2.931547 | 47.302207 | 3.02625 | 3.1375 | 3.04625 | 3.11875 | 3.165 |
NVDA | 2013-01-25 | 3.0525 | 3.105 | 3.0375 | 3.1025 | 2.864291 | 39,392,000 | 3.074375 | 3.033685 | 3.105 | 3.033685 | 3.0505 | 3.082 | 3.0499 | 0.074174 | 3.062185 | 3.072391 | 3.08941 | 0.0675 | 0.070686 | 0.06719 | 3.226352 | down | 3.062185 | 3.072391 | -0.010206 | -0.008233 | -0.001973 | 3.230347 | 2.933653 | 53.309094 | 3.04125 | 3.1375 | 3.040625 | 3.11875 | 3.2 |
NVDA | 2013-01-28 | 3.1175 | 3.1725 | 3.11 | 3.1525 | 2.910451 | 42,249,200 | 3.138125 | 3.05403 | 3.1725 | 3.05403 | 3.0725 | 3.087625 | 3.0538 | 0.075081 | 3.07608 | 3.078325 | 3.091884 | 0.07 | 0.070637 | 0.067471 | 3.226352 | down | 3.07608 | 3.078325 | -0.002245 | -0.007035 | 0.00479 | 3.237787 | 2.937463 | 57.996519 | 3.075 | 3.1375 | 3.036875 | 3.11875 | 3.1975 |
NVDA | 2013-01-29 | 3.14 | 3.1475 | 3.0725 | 3.085 | 2.848135 | 38,887,200 | 3.11125 | 3.096078 | 3.1475 | 3.0725 | 3.084 | 3.090625 | 3.0578 | 0.073632 | 3.077452 | 3.07882 | 3.091614 | 0.08 | 0.071305 | 0.068724 | 3.226352 | down | 3.077452 | 3.07882 | -0.001367 | -0.005902 | 0.004534 | 3.237888 | 2.943362 | 50.609748 | 3.08125 | 3.1375 | 3.036875 | 3.11875 | 3.19 |
NVDA | 2013-01-30 | 3.0875 | 3.13 | 3.07 | 3.08 | 2.843518 | 28,759,200 | 3.091875 | 3.103664 | 3.13 | 3.07 | 3.0935 | 3.091375 | 3.06145 | 0.073433 | 3.077844 | 3.078907 | 3.091158 | 0.06 | 0.070498 | 0.067852 | 3.226352 | down | 3.077844 | 3.078907 | -0.001063 | -0.004934 | 0.003871 | 3.238241 | 2.944509 | 50.100713 | 3.08625 | 3.1375 | 3.04375 | 3.11875 | 3.205 |
NVDA | 2013-01-31 | 3.08 | 3.115 | 3.045 | 3.065 | 2.82967 | 47,054,400 | 3.07625 | 3.097769 | 3.115 | 3.045 | 3.097 | 3.085625 | 3.06585 | 0.070575 | 3.075868 | 3.077877 | 3.090133 | 0.07 | 0.070462 | 0.068066 | 3.226352 | down | 3.075868 | 3.077877 | -0.002009 | -0.004349 | 0.00234 | 3.226775 | 2.944475 | 48.523918 | 3.08625 | 3.1375 | 3.06125 | 3.0575 | 3.175 |
NVDA | 2013-02-01 | 3.09 | 3.1025 | 3.065 | 3.0925 | 2.855058 | 28,881,600 | 3.0875 | 3.08701 | 3.1025 | 3.065 | 3.095 | 3.081125 | 3.0692 | 0.066844 | 3.078427 | 3.07896 | 3.090225 | 0.0375 | 0.068108 | 0.06501 | 3.226352 | down | 3.078427 | 3.07896 | -0.000533 | -0.003586 | 0.003053 | 3.214812 | 2.947438 | 51.535411 | 3.08625 | 3.1375 | 3.060625 | 3.04375 | 3.185 |
NVDA | 2013-02-04 | 3.075 | 3.1375 | 3.0375 | 3.04 | 2.80659 | 51,174,400 | 3.0725 | 3.087255 | 3.1375 | 3.0375 | 3.0725 | 3.06875 | 3.07255 | 0.046414 | 3.072515 | 3.076074 | 3.088256 | 0.1 | 0.070386 | 0.068509 | 3.226352 | down | 3.072515 | 3.076074 | -0.003559 | -0.00358 | 0.000021 | 3.161578 | 2.975922 | 46.002325 | 3.08625 | 3.1375 | 3.073125 | 3.04375 | 3.185 |
NVDA | 2013-02-05 | 3.055 | 3.1275 | 3.045 | 3.11 | 2.871214 | 36,729,600 | 3.084375 | 3.079877 | 3.1275 | 3.045 | 3.0775 | 3.064625 | 3.07565 | 0.037682 | 3.078282 | 3.078587 | 3.089109 | 0.0875 | 0.071608 | 0.070408 | 3.226352 | down | 3.078282 | 3.078587 | -0.000305 | -0.002925 | 0.00262 | 3.139989 | 2.989261 | 53.214934 | 3.09 | 3.1375 | 3.0625 | 3.04375 | 3.1875 |
NVDA | 2013-02-06 | 3.035 | 3.11 | 3.0175 | 3.085 | 2.848135 | 53,068,800 | 3.061875 | 3.082126 | 3.11 | 3.0175 | 3.0785 | 3.06275 | 3.07785 | 0.035521 | 3.079316 | 3.079062 | 3.088947 | 0.0925 | 0.073101 | 0.072617 | 3.226352 | down | 3.079316 | 3.079062 | 0.000253 | -0.00229 | 0.002543 | 3.133793 | 2.991707 | 50.614653 | 3.095 | 3.1375 | 3.069375 | 3.04375 | 3.16 |
NVDA | 2013-02-07 | 3.075 | 3.1 | 3.0425 | 3.0725 | 2.836594 | 44,000,000 | 3.0725 | 3.072001 | 3.1 | 3.0425 | 3.08 | 3.06375 | 3.07875 | 0.035499 | 3.078267 | 3.078576 | 3.088302 | 0.0575 | 0.071986 | 0.071105 | 3.226352 | down | 3.078267 | 3.078576 | -0.000309 | -0.001894 | 0.001584 | 3.134749 | 2.992751 | 49.31706 | 3.095 | 3.1375 | 3.083125 | 3.04375 | 3.1375 |
NVDA | 2013-02-08 | 3.0925 | 3.1175 | 3.0725 | 3.0925 | 2.855058 | 30,723,200 | 3.09375 | 3.07225 | 3.1175 | 3.07225 | 3.08 | 3.0655 | 3.0798 | 0.036034 | 3.080457 | 3.079607 | 3.088467 | 0.045 | 0.070059 | 0.068495 | 3.226352 | down | 3.080457 | 3.079607 | 0.000849 | -0.001345 | 0.002194 | 3.137567 | 2.993433 | 51.461213 | 3.0825 | 3.1375 | 3.083125 | 3.04375 | 3.1175 |
NVDA | 2013-02-11 | 3.1175 | 3.16 | 3.0875 | 3.1275 | 2.887372 | 40,830,800 | 3.123125 | 3.083 | 3.16 | 3.083 | 3.0975 | 3.06925 | 3.08105 | 0.038432 | 3.087694 | 3.083155 | 3.089998 | 0.0725 | 0.070233 | 0.068895 | 3.226352 | down | 3.087694 | 3.083155 | 0.004539 | -0.000168 | 0.004707 | 3.146115 | 2.992385 | 55.045403 | 3.08875 | 3.1375 | 3.09125 | 3.03375 | 3.155 |
NVDA | 2013-02-12 | 3.1 | 3.1425 | 3.095 | 3.1075 | 2.868908 | 27,780,400 | 3.11125 | 3.103063 | 3.1425 | 3.095 | 3.097 | 3.072125 | 3.083 | 0.039062 | 3.090741 | 3.084958 | 3.090684 | 0.0475 | 0.068609 | 0.066756 | 3.226352 | down | 3.090741 | 3.084958 | 0.005783 | 0.001022 | 0.004761 | 3.150249 | 2.994001 | 52.652802 | 3.08875 | 3.13625 | 3.13125 | 3.0425 | 3.105 |
NVDA | 2013-02-13 | 3.11 | 3.1675 | 3.0825 | 3.0925 | 2.855058 | 85,639,600 | 3.113125 | 3.107156 | 3.1675 | 3.0825 | 3.0985 | 3.077 | 3.085 | 0.034779 | 3.091012 | 3.085517 | 3.090755 | 0.085 | 0.06978 | 0.06858 | 3.226352 | down | 3.091012 | 3.085517 | 0.005495 | 0.001917 | 0.003578 | 3.146559 | 3.007441 | 50.867009 | 3.0925 | 3.09375 | 3.13125 | 3.0425 | 3.12 |
NVDA | 2013-02-14 | 3.05 | 3.185 | 3.0125 | 3.1825 | 2.938148 | 88,209,600 | 3.1075 | 3.110141 | 3.185 | 3.0125 | 3.1205 | 3.085 | 3.0899 | 0.039645 | 3.105087 | 3.092701 | 3.094353 | 0.1725 | 0.077117 | 0.078972 | 3.226352 | down | 3.105087 | 3.092701 | 0.012386 | 0.00401 | 0.008375 | 3.16429 | 3.00571 | 59.699048 | 3.09875 | 3.08125 | 3.13125 | 3.0425 | 3.1025 |
NVDA | 2013-02-15 | 3.175 | 3.1975 | 3.1125 | 3.1825 | 2.938148 | 73,386,000 | 3.166875 | 3.10882 | 3.1975 | 3.10882 | 3.1385 | 3.091 | 3.09305 | 0.044805 | 3.116997 | 3.099353 | 3.09781 | 0.085 | 0.07768 | 0.079575 | 3.226352 | down | 3.116997 | 3.099353 | 0.017644 | 0.006737 | 0.010907 | 3.18061 | 3.00139 | 59.699048 | 3.105 | 3.0875 | 3.13125 | 3.0425 | 3.125 |
NVDA | 2013-02-19 | 3.185 | 3.1875 | 3.12 | 3.14 | 2.898912 | 43,355,200 | 3.158125 | 3.137848 | 3.1875 | 3.12 | 3.141 | 3.095875 | 3.09605 | 0.044554 | 3.120536 | 3.102364 | 3.099464 | 0.0675 | 0.076953 | 0.078368 | 3.226352 | down | 3.120536 | 3.102364 | 0.018172 | 0.009024 | 0.009148 | 3.184983 | 3.006767 | 54.34858 | 3.105 | 3.0875 | 3.131875 | 3.0425 | 3.1625 |
NVDA | 2013-02-20 | 3.15 | 3.2 | 3.085 | 3.095 | 2.857367 | 71,301,200 | 3.1325 | 3.147986 | 3.2 | 3.085 | 3.1385 | 3.09925 | 3.09805 | 0.041558 | 3.116607 | 3.101818 | 3.099289 | 0.115 | 0.079671 | 0.082031 | 3.226352 | down | 3.116607 | 3.101818 | 0.014789 | 0.010177 | 0.004612 | 3.182365 | 3.016135 | 49.309374 | 3.10625 | 3.08875 | 3.1375 | 3.0425 | 3.2075 |
NVDA | 2013-02-21 | 3.09 | 3.125 | 3.065 | 3.0725 | 2.836594 | 58,040,800 | 3.088125 | 3.140243 | 3.140243 | 3.065 | 3.1345 | 3.10125 | 3.0997 | 0.039064 | 3.109821 | 3.099646 | 3.098239 | 0.06 | 0.078266 | 0.079828 | 3.226352 | down | 3.109821 | 3.099646 | 0.010175 | 0.010177 | -0.000002 | 3.179378 | 3.023122 | 46.964609 | 3.10625 | 3.08875 | 3.14125 | 3.0425 | 3.1025 |
NVDA | 2013-02-22 | 3.0925 | 3.1325 | 3.075 | 3.13 | 2.889679 | 37,014,800 | 3.1075 | 3.114184 | 3.1325 | 3.075 | 3.124 | 3.105375 | 3.1005 | 0.03741 | 3.112926 | 3.101895 | 3.099484 | 0.06 | 0.076961 | 0.077845 | 3.226352 | down | 3.112926 | 3.101895 | 0.011031 | 0.010347 | 0.000683 | 3.180195 | 3.030555 | 53.10213 | 3.10625 | 3.095 | 3.131875 | 3.0425 | 3.07 |
NVDA | 2013-02-25 | 3.1375 | 3.1625 | 3.07 | 3.075 | 2.838902 | 64,444,400 | 3.11125 | 3.110842 | 3.1625 | 3.07 | 3.1025 | 3.104 | 3.09875 | 0.038022 | 3.107091 | 3.099903 | 3.098524 | 0.0925 | 0.078071 | 0.07931 | 3.226352 | down | 3.107091 | 3.099903 | 0.007188 | 0.009716 | -0.002527 | 3.180044 | 3.027956 | 47.446152 | 3.10625 | 3.1 | 3.1375 | 3.0425 | 3.0325 |
NVDA | 2013-02-26 | 3.0625 | 3.11 | 3.0525 | 3.0925 | 2.872574 | 48,750,400 | 3.079375 | 3.111046 | 3.111046 | 3.0525 | 3.093 | 3.101 | 3.098 | 0.036323 | 3.104846 | 3.099354 | 3.098288 | 0.0575 | 0.076602 | 0.077129 | 3.226352 | down | 3.104846 | 3.099354 | 0.005492 | 0.008871 | -0.003379 | 3.173645 | 3.028355 | 49.296665 | 3.10625 | 3.1 | 3.136875 | 3.0425 | 3.0625 |
NVDA | 2013-02-27 | 3.0925 | 3.1725 | 3.085 | 3.15 | 2.925985 | 47,698,000 | 3.125 | 3.095211 | 3.1725 | 3.085 | 3.104 | 3.10425 | 3.09835 | 0.037698 | 3.111793 | 3.103106 | 3.100316 | 0.0875 | 0.07738 | 0.078166 | 3.226352 | down | 3.111793 | 3.103106 | 0.008687 | 0.008834 | -0.000147 | 3.179645 | 3.028855 | 54.914158 | 3.10625 | 3.1 | 3.115625 | 3.0425 | 3.115 |
NVDA | 2013-02-28 | 3.14 | 3.2125 | 3.1275 | 3.165 | 2.939919 | 59,139,200 | 3.16125 | 3.110105 | 3.2125 | 3.110105 | 3.1225 | 3.1085 | 3.0987 | 0.039565 | 3.119979 | 3.107691 | 3.102852 | 0.085 | 0.077924 | 0.07885 | 3.226352 | down | 3.119979 | 3.107691 | 0.012288 | 0.009525 | 0.002763 | 3.18763 | 3.02937 | 56.27511 | 3.1325 | 3.10625 | 3.10375 | 3.0425 | 3.1075 |
NVDA | 2013-03-01 | 3.1425 | 3.1875 | 3.115 | 3.1775 | 2.95153 | 38,939,600 | 3.155625 | 3.135678 | 3.1875 | 3.115 | 3.132 | 3.114125 | 3.09955 | 0.041025 | 3.128828 | 3.112862 | 3.10578 | 0.0725 | 0.077537 | 0.078215 | 3.226352 | down | 3.128828 | 3.112862 | 0.015966 | 0.010813 | 0.005153 | 3.196176 | 3.032074 | 57.428367 | 3.1325 | 3.11 | 3.086875 | 3.0425 | 3.1575 |
NVDA | 2013-03-04 | 3.155 | 3.195 | 3.13 | 3.165 | 2.939919 | 35,368,000 | 3.16125 | 3.145651 | 3.195 | 3.13 | 3.15 | 3.11775 | 3.10005 | 0.0422 | 3.134393 | 3.116724 | 3.108102 | 0.065 | 0.076641 | 0.076893 | 3.226352 | down | 3.134393 | 3.116724 | 0.017669 | 0.012184 | 0.005485 | 3.20215 | 3.03335 | 55.842215 | 3.1325 | 3.1125 | 3.081875 | 3.0425 | 3.2075 |
NVDA | 2013-03-05 | 3.1825 | 3.205 | 3.1675 | 3.2 | 2.97243 | 36,616,800 | 3.18875 | 3.153451 | 3.205 | 3.153451 | 3.1715 | 3.12575 | 3.1008 | 0.04185 | 3.144486 | 3.122892 | 3.111706 | 0.04 | 0.074024 | 0.073204 | 3.226352 | down | 3.144486 | 3.122892 | 0.021594 | 0.014066 | 0.007528 | 3.209449 | 3.042051 | 59.237108 | 3.1325 | 3.1125 | 3.089375 | 3.0425 | 3.1925 |
NVDA | 2013-03-06 | 3.22 | 3.25 | 3.1825 | 3.1975 | 2.970106 | 34,292,800 | 3.2125 | 3.1711 | 3.25 | 3.1711 | 3.181 | 3.130125 | 3.10155 | 0.0446 | 3.152642 | 3.128419 | 3.11507 | 0.0675 | 0.073558 | 0.072634 | 3.226352 | down | 3.152642 | 3.128419 | 0.024223 | 0.016098 | 0.008126 | 3.219324 | 3.040926 | 58.888844 | 3.15125 | 3.13125 | 3.10625 | 3.0425 | 3.2725 |
NVDA | 2013-03-07 | 3.215 | 3.2475 | 3.1725 | 3.19 | 2.96314 | 31,482,400 | 3.20625 | 3.1918 | 3.2475 | 3.1725 | 3.186 | 3.135375 | 3.1036 | 0.045184 | 3.15839 | 3.13298 | 3.118009 | 0.075 | 0.073661 | 0.07287 | 3.226352 | down | 3.15839 | 3.13298 | 0.025409 | 0.01796 | 0.007449 | 3.225744 | 3.045006 | 57.791149 | 3.15125 | 3.13125 | 3.109375 | 3.0425 | 3.205 |
NVDA | 2013-03-08 | 3.1975 | 3.22 | 3.1825 | 3.205 | 2.977073 | 24,646,400 | 3.20125 | 3.199025 | 3.22 | 3.1825 | 3.1915 | 3.142 | 3.10645 | 0.045194 | 3.16556 | 3.138315 | 3.12142 | 0.0375 | 0.071078 | 0.069333 | 3.226352 | down | 3.16556 | 3.138315 | 0.027245 | 0.019817 | 0.007428 | 3.232388 | 3.051612 | 59.42034 | 3.15125 | 3.13125 | 3.111875 | 3.0425 | 3.24 |
NVDA | 2013-03-11 | 3.1725 | 3.1875 | 3.1475 | 3.175 | 2.949207 | 29,974,800 | 3.170625 | 3.200138 | 3.200138 | 3.1475 | 3.1935 | 3.146125 | 3.10875 | 0.044192 | 3.167013 | 3.141033 | 3.123521 | 0.0575 | 0.070108 | 0.06815 | 3.226352 | down | 3.167013 | 3.141033 | 0.02598 | 0.02105 | 0.00493 | 3.234509 | 3.057741 | 54.859595 | 3.1675 | 3.13125 | 3.111875 | 3.0425 | 3.1975 |
NVDA | 2013-03-12 | 3.17 | 3.195 | 3.14 | 3.185 | 2.958496 | 31,085,600 | 3.1725 | 3.185381 | 3.195 | 3.14 | 3.1905 | 3.149 | 3.11165 | 0.044783 | 3.16978 | 3.144289 | 3.125932 | 0.055 | 0.069029 | 0.066835 | 3.226352 | down | 3.16978 | 3.144289 | 0.025491 | 0.021938 | 0.003553 | 3.238566 | 3.059434 | 56.069985 | 3.1825 | 3.13125 | 3.111875 | 3.0425 | 3.135 |
NVDA | 2013-03-13 | 3.185 | 3.24 | 3.155 | 3.185 | 2.958496 | 48,584,000 | 3.19125 | 3.178941 | 3.24 | 3.155 | 3.188 | 3.152875 | 3.11485 | 0.044354 | 3.172122 | 3.147305 | 3.128249 | 0.085 | 0.07017 | 0.068651 | 3.226352 | down | 3.172122 | 3.147305 | 0.024816 | 0.022514 | 0.002303 | 3.241583 | 3.064167 | 56.069985 | 3.1825 | 3.13125 | 3.111875 | 3.07 | 3.1425 |
NVDA | 2013-03-14 | 3.205 | 3.215 | 3.1675 | 3.1875 | 2.960818 | 38,330,400 | 3.19375 | 3.185095 | 3.215 | 3.1675 | 3.1875 | 3.157625 | 3.1173 | 0.0426 | 3.174487 | 3.150282 | 3.130572 | 0.0475 | 0.068551 | 0.066536 | 3.226352 | down | 3.174487 | 3.150282 | 0.024205 | 0.022852 | 0.001353 | 3.242826 | 3.072424 | 56.408882 | 3.19 | 3.13125 | 3.11375 | 3.07 | 3.1475 |
NVDA | 2013-03-15 | 3.1875 | 3.1875 | 3.1475 | 3.16 | 2.935275 | 35,577,600 | 3.170625 | 3.189423 | 3.189423 | 3.1475 | 3.1785 | 3.1565 | 3.1169 | 0.042204 | 3.172259 | 3.151002 | 3.131726 | 0.04 | 0.066511 | 0.063883 | 3.226352 | down | 3.172259 | 3.151002 | 0.021256 | 0.022533 | -0.001276 | 3.240908 | 3.072092 | 51.68551 | 3.195 | 3.13125 | 3.11625 | 3.08375 | 3.23 |
NVDA | 2013-03-18 | 3.14 | 3.1675 | 3.115 | 3.1375 | 2.914374 | 29,831,200 | 3.14 | 3.180024 | 3.180024 | 3.115 | 3.171 | 3.15425 | 3.116 | 0.041944 | 3.166911 | 3.150002 | 3.131953 | 0.0525 | 0.06551 | 0.062744 | 3.226352 | down | 3.166911 | 3.150002 | 0.016909 | 0.021408 | -0.004499 | 3.238137 | 3.070363 | 48.134166 | 3.1825 | 3.13125 | 3.11625 | 3.11125 | 3.34 |
NVDA | 2013-03-19 | 3.14 | 3.155 | 3.095 | 3.1175 | 2.895797 | 35,548,000 | 3.126875 | 3.160012 | 3.160012 | 3.095 | 3.1575 | 3.153125 | 3.1126 | 0.042642 | 3.159309 | 3.147595 | 3.131386 | 0.06 | 0.065117 | 0.06247 | 3.226352 | down | 3.159309 | 3.147595 | 0.011715 | 0.019469 | -0.007755 | 3.238409 | 3.067841 | 45.163566 | 3.17125 | 3.13125 | 3.11 | 3.11125 | 3.3675 |
NVDA | 2013-03-20 | 3.1475 | 3.165 | 3.12 | 3.155 | 2.930629 | 34,058,800 | 3.146875 | 3.143443 | 3.165 | 3.12 | 3.1515 | 3.156125 | 3.11185 | 0.040389 | 3.158646 | 3.148143 | 3.132312 | 0.0475 | 0.063859 | 0.060973 | 3.226352 | down | 3.158646 | 3.148143 | 0.010503 | 0.017676 | -0.007173 | 3.236902 | 3.075348 | 51.239896 | 3.1675 | 3.13125 | 3.113125 | 3.11125 | 3.3525 |
NVDA | 2013-03-21 | 3.1375 | 3.1425 | 3.1 | 3.105 | 2.884185 | 33,903,200 | 3.12125 | 3.145159 | 3.145159 | 3.1 | 3.135 | 3.15775 | 3.1115 | 0.037389 | 3.150393 | 3.144947 | 3.131241 | 0.055 | 0.063226 | 0.060376 | 3.226352 | down | 3.150393 | 3.144947 | 0.005446 | 0.01523 | -0.009784 | 3.232529 | 3.082971 | 44.206268 | 3.1675 | 3.13125 | 3.1125 | 3.11125 | 3.3925 |
NVDA | 2013-03-22 | 3.115 | 3.1325 | 3.1025 | 3.12 | 2.898119 | 23,247,600 | 3.1175 | 3.133205 | 3.133205 | 3.1025 | 3.127 | 3.15725 | 3.11285 | 0.037844 | 3.145717 | 3.143099 | 3.1308 | 0.03 | 0.060853 | 0.057338 | 3.226352 | down | 3.145717 | 3.143099 | 0.002618 | 0.012708 | -0.01009 | 3.232938 | 3.081562 | 46.575552 | 3.1675 | 3.13125 | 3.093125 | 3.11125 | 3.4425 |
NVDA | 2013-03-25 | 3.1375 | 3.14 | 3.08 | 3.1025 | 2.881864 | 36,207,600 | 3.115 | 3.125352 | 3.14 | 3.08 | 3.12 | 3.158625 | 3.11375 | 0.035098 | 3.139068 | 3.140092 | 3.12969 | 0.06 | 0.060792 | 0.057604 | 3.226352 | down | 3.139068 | 3.140092 | -0.001024 | 0.009961 | -0.010985 | 3.228822 | 3.088428 | 44.216448 | 3.16 | 3.15125 | 3.09 | 3.11125 | 3.4125 |
NVDA | 2013-03-26 | 3.11 | 3.1275 | 3.0975 | 3.125 | 2.902764 | 23,254,000 | 3.115 | 3.120176 | 3.1275 | 3.0975 | 3.1215 | 3.16025 | 3.1152 | 0.032534 | 3.136904 | 3.138974 | 3.129506 | 0.03 | 0.058592 | 0.054844 | 3.226352 | down | 3.136904 | 3.138974 | -0.00207 | 0.007555 | -0.009625 | 3.225319 | 3.095181 | 47.872286 | 3.1475 | 3.15125 | 3.09625 | 3.11125 | 3.4525 |
NVDA | 2013-03-27 | 3.1125 | 3.18 | 3.105 | 3.1625 | 2.937596 | 25,494,400 | 3.14 | 3.117588 | 3.18 | 3.105 | 3.123 | 3.160875 | 3.11745 | 0.032447 | 3.140842 | 3.140717 | 3.1308 | 0.075 | 0.059764 | 0.056859 | 3.226352 | down | 3.140842 | 3.140717 | 0.000125 | 0.006069 | -0.005944 | 3.225769 | 3.095981 | 53.358657 | 3.13375 | 3.15125 | 3.09625 | 3.11125 | 3.4675 |
NVDA | 2013-03-28 | 3.155 | 3.21 | 3.1325 | 3.2075 | 2.979395 | 34,927,600 | 3.17625 | 3.128794 | 3.21 | 3.128794 | 3.1435 | 3.163 | 3.1217 | 0.034082 | 3.151097 | 3.145664 | 3.133808 | 0.0775 | 0.061031 | 0.058924 | 3.226352 | down | 3.151097 | 3.145664 | 0.005433 | 0.005942 | -0.000509 | 3.231164 | 3.094836 | 58.942973 | 3.145 | 3.15125 | 3.0975 | 3.1225 | 3.4575 |
NVDA | 2013-04-01 | 3.2 | 3.2 | 3.08 | 3.1025 | 2.881864 | 44,282,800 | 3.145625 | 3.152522 | 3.2 | 3.08 | 3.14 | 3.15925 | 3.1233 | 0.036447 | 3.143621 | 3.142466 | 3.13258 | 0.1275 | 0.065779 | 0.065781 | 3.226352 | down | 3.143621 | 3.142466 | 0.001154 | 0.004984 | -0.00383 | 3.232143 | 3.086357 | 45.310872 | 3.145 | 3.15125 | 3.0975 | 3.12625 | 3.4125 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.