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 | 2013-04-02 | 3.105 | 3.1125 | 3.05 | 3.07 | 2.851675 | 37,152,400 | 3.084375 | 3.149074 | 3.149074 | 3.05 | 3.1335 | 3.1545 | 3.12345 | 0.041498 | 3.132294 | 3.137098 | 3.130126 | 0.0625 | 0.065545 | 0.065453 | 3.226352 | down | 3.132294 | 3.137098 | -0.004804 | 0.003027 | -0.007831 | 3.237497 | 3.071503 | 42.067781 | 3.13 | 3.15 | 3.100625 | 3.12625 | 3.475 |
NVDA | 2013-04-03 | 3.065 | 3.0825 | 3.01 | 3.0325 | 2.816841 | 35,315,600 | 3.0475 | 3.116724 | 3.116724 | 3.01 | 3.115 | 3.146125 | 3.12325 | 0.048194 | 3.116941 | 3.12935 | 3.126298 | 0.0725 | 0.066041 | 0.066158 | 3.226352 | down | 3.116941 | 3.12935 | -0.012409 | -0.00006 | -0.012349 | 3.242513 | 3.049737 | 38.63192 | 3.11 | 3.13 | 3.103125 | 3.1375 | 3.4775 |
NVDA | 2013-04-04 | 3.0225 | 3.0725 | 3.0125 | 3.0625 | 2.844708 | 29,467,600 | 3.0425 | 3.082112 | 3.082112 | 3.0125 | 3.095 | 3.139375 | 3.12395 | 0.050039 | 3.108566 | 3.124399 | 3.123796 | 0.06 | 0.06561 | 0.065542 | 3.226352 | down | 3.108566 | 3.124399 | -0.015833 | -0.003215 | -0.012618 | 3.239452 | 3.039298 | 42.666246 | 3.11 | 3.13 | 3.103125 | 3.1375 | 3.635 |
NVDA | 2013-04-05 | 3.0175 | 3.115 | 3.01 | 3.115 | 2.893475 | 55,135,200 | 3.064375 | 3.062306 | 3.115 | 3.01 | 3.0765 | 3.135625 | 3.1256 | 0.048841 | 3.109556 | 3.123702 | 3.123451 | 0.105 | 0.068423 | 0.069488 | 3.226352 | down | 3.109556 | 3.123702 | -0.014147 | -0.005401 | -0.008745 | 3.233307 | 3.037943 | 48.986524 | 3.11 | 3.13 | 3.103125 | 3.1375 | 3.56 |
NVDA | 2013-04-08 | 3.1175 | 3.1175 | 3.05 | 3.1075 | 2.886508 | 32,666,000 | 3.098125 | 3.063341 | 3.1175 | 3.05 | 3.0775 | 3.13075 | 3.1268 | 0.046355 | 3.109239 | 3.122502 | 3.122825 | 0.0675 | 0.068358 | 0.069289 | 3.226352 | down | 3.109239 | 3.122502 | -0.013263 | -0.006974 | -0.006289 | 3.223459 | 3.038041 | 48.169593 | 3.11 | 3.13 | 3.119375 | 3.1375 | 3.6125 |
NVDA | 2013-04-09 | 3.11 | 3.18 | 3.0875 | 3.1575 | 2.932951 | 38,058,400 | 3.13375 | 3.080733 | 3.18 | 3.080733 | 3.095 | 3.129875 | 3.1279 | 0.045635 | 3.116664 | 3.125095 | 3.124185 | 0.0925 | 0.070082 | 0.07161 | 3.226352 | down | 3.116664 | 3.125095 | -0.008431 | -0.007265 | -0.001166 | 3.221145 | 3.038605 | 53.711683 | 3.11 | 3.13 | 3.12125 | 3.1375 | 3.675 |
NVDA | 2013-04-10 | 3.16 | 3.2125 | 3.1525 | 3.2075 | 2.979395 | 38,468,800 | 3.183125 | 3.107241 | 3.2125 | 3.107241 | 3.13 | 3.131 | 3.129 | 0.047312 | 3.130639 | 3.131199 | 3.127452 | 0.06 | 0.069362 | 0.070449 | 3.226352 | down | 3.130639 | 3.131199 | -0.00056 | -0.005924 | 0.005364 | 3.225624 | 3.036376 | 58.491494 | 3.11125 | 3.13 | 3.1225 | 3.1375 | 3.6575 |
NVDA | 2013-04-11 | 3.1625 | 3.2125 | 3.075 | 3.1925 | 2.965463 | 96,922,000 | 3.160625 | 3.145183 | 3.2125 | 3.075 | 3.156 | 3.131375 | 3.13115 | 0.04779 | 3.140156 | 3.13574 | 3.130003 | 0.1375 | 0.074229 | 0.077154 | 3.226352 | down | 3.140156 | 3.13574 | 0.004416 | -0.003856 | 0.008272 | 3.226955 | 3.035795 | 56.60313 | 3.11125 | 3.13 | 3.1225 | 3.1375 | 3.7175 |
NVDA | 2013-04-12 | 3.2075 | 3.3075 | 3.18 | 3.2725 | 3.039773 | 77,054,800 | 3.241875 | 3.152904 | 3.3075 | 3.152904 | 3.1875 | 3.135625 | 3.135 | 0.056101 | 3.160517 | 3.14587 | 3.135591 | 0.1275 | 0.078034 | 0.082189 | 2.998349 | up | 3.160517 | 3.14587 | 0.014647 | -0.000155 | 0.014802 | 3.247826 | 3.023424 | 63.391406 | 3.15875 | 3.15875 | 3.14125 | 3.1375 | 3.71 |
NVDA | 2013-04-15 | 3.2625 | 3.2725 | 3.185 | 3.205 | 2.977073 | 43,042,000 | 3.23125 | 3.19739 | 3.2725 | 3.185 | 3.207 | 3.137875 | 3.1378 | 0.058 | 3.16736 | 3.15025 | 3.138313 | 0.0875 | 0.07871 | 0.08272 | 2.998349 | up | 3.16736 | 3.15025 | 0.01711 | 0.003298 | 0.013812 | 3.253875 | 3.021875 | 55.502574 | 3.15875 | 3.15875 | 3.14125 | 3.1375 | 3.73 |
NVDA | 2013-04-16 | 3.235 | 3.2625 | 3.2175 | 3.24 | 3.009585 | 46,884,400 | 3.23875 | 3.21432 | 3.2625 | 3.21432 | 3.2235 | 3.143 | 3.14075 | 0.062332 | 3.178536 | 3.156898 | 3.142301 | 0.0575 | 0.077195 | 0.080198 | 2.999406 | up | 3.178536 | 3.156898 | 0.021637 | 0.006966 | 0.014672 | 3.267664 | 3.018336 | 58.393845 | 3.15875 | 3.15875 | 3.14125 | 3.1375 | 3.6 |
NVDA | 2013-04-17 | 3.215 | 3.245 | 3.1775 | 3.1975 | 2.970106 | 53,294,800 | 3.20875 | 3.226535 | 3.245 | 3.1775 | 3.2215 | 3.147 | 3.1439 | 0.063171 | 3.181453 | 3.159906 | 3.144466 | 0.0675 | 0.076503 | 0.078928 | 2.999406 | up | 3.181453 | 3.159906 | 0.021547 | 0.009882 | 0.011665 | 3.273341 | 3.020659 | 53.82076 | 3.15875 | 3.15875 | 3.149375 | 3.1375 | 3.6575 |
NVDA | 2013-04-18 | 3.205 | 3.225 | 3.135 | 3.135 | 2.912052 | 40,254,800 | 3.175 | 3.217642 | 3.225 | 3.135 | 3.21 | 3.146 | 3.1444 | 0.063196 | 3.174307 | 3.158061 | 3.144095 | 0.09 | 0.077467 | 0.080035 | 2.999406 | up | 3.174307 | 3.158061 | 0.016246 | 0.011155 | 0.005091 | 3.272391 | 3.019609 | 47.882066 | 3.17875 | 3.15875 | 3.156875 | 3.1375 | 3.635 |
NVDA | 2013-04-19 | 3.1325 | 3.1525 | 3.0925 | 3.1425 | 2.919019 | 30,302,800 | 3.13 | 3.196321 | 3.196321 | 3.0925 | 3.184 | 3.147875 | 3.14555 | 0.062467 | 3.169413 | 3.156908 | 3.144032 | 0.06 | 0.076219 | 0.078032 | 2.999406 | up | 3.169413 | 3.156908 | 0.012505 | 0.011425 | 0.00108 | 3.272809 | 3.022941 | 48.614798 | 3.19125 | 3.15875 | 3.156875 | 3.1375 | 3.6325 |
NVDA | 2013-04-22 | 3.14 | 3.175 | 3.115 | 3.1475 | 2.923663 | 24,556,800 | 3.144375 | 3.163161 | 3.175 | 3.115 | 3.1725 | 3.14925 | 3.14705 | 0.062123 | 3.166042 | 3.156211 | 3.144168 | 0.06 | 0.075061 | 0.076229 | 2.999406 | up | 3.166042 | 3.156211 | 0.009831 | 0.011106 | -0.001275 | 3.273496 | 3.025004 | 49.128283 | 3.19125 | 3.15875 | 3.160625 | 3.1375 | 3.61 |
NVDA | 2013-04-23 | 3.175 | 3.2625 | 3.17 | 3.23 | 3.000295 | 37,694,800 | 3.209375 | 3.153768 | 3.2625 | 3.153768 | 3.1705 | 3.155625 | 3.1498 | 0.063598 | 3.175882 | 3.161677 | 3.147534 | 0.115 | 0.077913 | 0.080106 | 2.999406 | up | 3.175882 | 3.161677 | 0.014205 | 0.011726 | 0.002479 | 3.28282 | 3.02843 | 56.799242 | 3.19125 | 3.15875 | 3.163125 | 3.1375 | 3.6575 |
NVDA | 2013-04-24 | 3.24 | 3.3675 | 3.2375 | 3.34 | 3.102473 | 55,655,600 | 3.29625 | 3.181571 | 3.3675 | 3.181571 | 3.199 | 3.166375 | 3.15405 | 0.075252 | 3.201131 | 3.174886 | 3.155082 | 0.1375 | 0.08217 | 0.085845 | 3.044965 | up | 3.201131 | 3.174886 | 0.026244 | 0.014629 | 0.011615 | 3.316878 | 3.015872 | 64.488227 | 3.23 | 3.18875 | 3.156875 | 3.1375 | 3.6175 |
NVDA | 2013-04-25 | 3.3575 | 3.375 | 3.3275 | 3.3675 | 3.128018 | 35,322,400 | 3.356875 | 3.238911 | 3.375 | 3.238911 | 3.2455 | 3.176625 | 3.15925 | 0.087638 | 3.226726 | 3.189154 | 3.163412 | 0.0475 | 0.079693 | 0.082011 | 3.105218 | up | 3.226726 | 3.189154 | 0.037572 | 0.019218 | 0.018354 | 3.351901 | 3.001349 | 66.112082 | 3.23375 | 3.1925 | 3.15125 | 3.1375 | 3.6125 |
NVDA | 2013-04-26 | 3.3625 | 3.3675 | 3.335 | 3.3525 | 3.114084 | 32,433,200 | 3.354375 | 3.297893 | 3.3675 | 3.297893 | 3.2875 | 3.183875 | 3.16445 | 0.095932 | 3.246076 | 3.201254 | 3.170827 | 0.0325 | 0.076322 | 0.07706 | 3.120071 | up | 3.246076 | 3.201254 | 0.044822 | 0.024339 | 0.020483 | 3.375739 | 2.992011 | 64.382714 | 3.23375 | 3.1925 | 3.149375 | 3.1375 | 3.6175 |
NVDA | 2013-04-29 | 3.3575 | 3.405 | 3.3425 | 3.3925 | 3.15124 | 26,971,200 | 3.374375 | 3.326134 | 3.405 | 3.326134 | 3.3365 | 3.198375 | 3.16865 | 0.104517 | 3.268603 | 3.21542 | 3.17952 | 0.0625 | 0.075335 | 0.075604 | 3.146939 | up | 3.268603 | 3.21542 | 0.053183 | 0.030108 | 0.023075 | 3.40741 | 2.98934 | 66.871362 | 3.24875 | 3.2075 | 3.149375 | 3.13625 | 3.54 |
NVDA | 2013-04-30 | 3.4 | 3.4425 | 3.3775 | 3.4425 | 3.197685 | 27,671,200 | 3.415625 | 3.350254 | 3.4425 | 3.350254 | 3.379 | 3.217 | 3.17385 | 0.113261 | 3.295356 | 3.232241 | 3.189833 | 0.065 | 0.074597 | 0.074543 | 3.18637 | up | 3.295356 | 3.232241 | 0.063115 | 0.036709 | 0.026406 | 3.443522 | 2.990478 | 69.719497 | 3.2675 | 3.22625 | 3.149375 | 3.11375 | 3.5625 |
NVDA | 2013-05-01 | 3.4425 | 3.465 | 3.4 | 3.4125 | 3.169817 | 34,131,600 | 3.43 | 3.38294 | 3.465 | 3.38294 | 3.3935 | 3.236 | 3.1793 | 0.112552 | 3.313378 | 3.245593 | 3.198565 | 0.065 | 0.073911 | 0.073589 | 3.211733 | up | 3.313378 | 3.245593 | 0.067785 | 0.042924 | 0.024861 | 3.461105 | 3.010895 | 66.050327 | 3.27875 | 3.2375 | 3.155625 | 3.11375 | 3.6125 |
NVDA | 2013-05-02 | 3.41 | 3.4625 | 3.39 | 3.4525 | 3.206973 | 32,348,000 | 3.42875 | 3.40647 | 3.4625 | 3.39 | 3.4105 | 3.2555 | 3.18645 | 0.114675 | 3.334782 | 3.26092 | 3.208523 | 0.0725 | 0.07381 | 0.07348 | 3.211733 | up | 3.334782 | 3.26092 | 0.073862 | 0.049112 | 0.02475 | 3.48485 | 3.02615 | 68.435582 | 3.29 | 3.2375 | 3.149375 | 3.11375 | 3.61 |
NVDA | 2013-05-03 | 3.475 | 3.4925 | 3.455 | 3.4675 | 3.220906 | 29,386,400 | 3.4725 | 3.41761 | 3.4925 | 3.41761 | 3.4335 | 3.273125 | 3.19435 | 0.118953 | 3.3552 | 3.276222 | 3.218679 | 0.04 | 0.071395 | 0.070132 | 3.263354 | up | 3.3552 | 3.276222 | 0.078978 | 0.055085 | 0.023893 | 3.511032 | 3.035218 | 69.306469 | 3.33125 | 3.25125 | 3.1425 | 3.11375 | 3.5425 |
NVDA | 2013-05-06 | 3.4675 | 3.4875 | 3.4375 | 3.4575 | 3.211617 | 21,711,600 | 3.4625 | 3.445055 | 3.4875 | 3.4375 | 3.4465 | 3.290625 | 3.2009 | 0.11905 | 3.370938 | 3.28965 | 3.228045 | 0.05 | 0.069867 | 0.068119 | 3.263354 | up | 3.370938 | 3.28965 | 0.081288 | 0.060326 | 0.020963 | 3.528725 | 3.052525 | 67.96026 | 3.365 | 3.25125 | 3.148125 | 3.11375 | 3.5125 |
NVDA | 2013-05-07 | 3.4575 | 3.465 | 3.38 | 3.4125 | 3.169817 | 44,806,800 | 3.42875 | 3.453777 | 3.465 | 3.38 | 3.4405 | 3.303375 | 3.20765 | 0.11769 | 3.377332 | 3.29875 | 3.235278 | 0.085 | 0.070948 | 0.069807 | 3.263354 | up | 3.377332 | 3.29875 | 0.078582 | 0.063977 | 0.014605 | 3.538754 | 3.067996 | 62.113416 | 3.41 | 3.25125 | 3.148125 | 3.11375 | 3.5925 |
NVDA | 2013-05-08 | 3.4175 | 3.495 | 3.405 | 3.475 | 3.227872 | 33,403,200 | 3.448125 | 3.441264 | 3.495 | 3.405 | 3.453 | 3.31675 | 3.2153 | 0.121363 | 3.392358 | 3.311806 | 3.244679 | 0.09 | 0.072309 | 0.071826 | 3.263354 | up | 3.392358 | 3.311806 | 0.080553 | 0.067292 | 0.013261 | 3.559476 | 3.074024 | 66.432905 | 3.415 | 3.2525 | 3.14 | 3.12 | 3.5875 |
NVDA | 2013-05-09 | 3.4125 | 3.4925 | 3.4075 | 3.4775 | 3.230193 | 56,680,000 | 3.4475 | 3.444694 | 3.4925 | 3.4075 | 3.458 | 3.331 | 3.22185 | 0.12273 | 3.405457 | 3.324079 | 3.253809 | 0.085 | 0.073215 | 0.073144 | 3.263354 | up | 3.405457 | 3.324079 | 0.081378 | 0.070109 | 0.011268 | 3.576461 | 3.085539 | 66.596956 | 3.41875 | 3.2525 | 3.12 | 3.125 | 3.6225 |
NVDA | 2013-05-10 | 3.55 | 3.65 | 3.55 | 3.635 | 3.376494 | 86,113,600 | 3.59625 | 3.446097 | 3.65 | 3.446097 | 3.4915 | 3.349125 | 3.23125 | 0.139287 | 3.440771 | 3.34711 | 3.268758 | 0.1725 | 0.080307 | 0.083079 | 3.350762 | up | 3.440771 | 3.34711 | 0.093661 | 0.07482 | 0.018841 | 3.627699 | 3.070551 | 74.914742 | 3.51375 | 3.33 | 3.12 | 3.125 | 3.6 |
NVDA | 2013-05-13 | 3.61 | 3.625 | 3.545 | 3.56 | 3.306828 | 28,981,200 | 3.585 | 3.521174 | 3.625 | 3.521174 | 3.512 | 3.366875 | 3.2389 | 0.142535 | 3.459114 | 3.36288 | 3.280179 | 0.09 | 0.081 | 0.083771 | 3.350762 | up | 3.459114 | 3.36288 | 0.096234 | 0.079103 | 0.017132 | 3.651946 | 3.081804 | 66.431512 | 3.515 | 3.35 | 3.12 | 3.125 | 3.71 |
NVDA | 2013-05-14 | 3.6025 | 3.6425 | 3.5675 | 3.6125 | 3.355593 | 45,414,000 | 3.60625 | 3.553087 | 3.6425 | 3.553087 | 3.552 | 3.3855 | 3.24785 | 0.149263 | 3.482712 | 3.38137 | 3.293211 | 0.0825 | 0.081107 | 0.083644 | 3.354067 | up | 3.482712 | 3.38137 | 0.101342 | 0.08355 | 0.017791 | 3.684025 | 3.086975 | 69.071688 | 3.515 | 3.3625 | 3.12 | 3.125 | 3.61 |
NVDA | 2013-05-15 | 3.595 | 3.6875 | 3.595 | 3.675 | 3.413649 | 31,317,200 | 3.638125 | 3.579668 | 3.6875 | 3.579668 | 3.592 | 3.409375 | 3.25735 | 0.15566 | 3.512295 | 3.403121 | 3.308184 | 0.0925 | 0.081921 | 0.08453 | 3.387661 | up | 3.512295 | 3.403121 | 0.109174 | 0.088675 | 0.020499 | 3.720696 | 3.098054 | 71.904651 | 3.53375 | 3.38125 | 3.12 | 3.12875 | 3.605 |
NVDA | 2013-05-16 | 3.67 | 3.7075 | 3.645 | 3.6575 | 3.397394 | 30,836,800 | 3.67 | 3.608897 | 3.7075 | 3.608897 | 3.628 | 3.4355 | 3.26655 | 0.150963 | 3.534634 | 3.421964 | 3.321882 | 0.0625 | 0.080533 | 0.082327 | 3.42927 | up | 3.534634 | 3.421964 | 0.11267 | 0.093474 | 0.019196 | 3.737426 | 3.133574 | 69.972008 | 3.54375 | 3.39125 | 3.120625 | 3.13 | 3.53 |
NVDA | 2013-05-17 | 3.675 | 3.7425 | 3.6475 | 3.7175 | 3.453127 | 31,211,600 | 3.695625 | 3.639448 | 3.7425 | 3.639448 | 3.6445 | 3.46425 | 3.2771 | 0.146925 | 3.562767 | 3.443855 | 3.337397 | 0.095 | 0.081567 | 0.083594 | 3.444218 | up | 3.562767 | 3.443855 | 0.118912 | 0.098562 | 0.02035 | 3.7581 | 3.1704 | 72.682985 | 3.56125 | 3.4175 | 3.120625 | 3.13 | 3.555 |
NVDA | 2013-05-20 | 3.7025 | 3.725 | 3.69 | 3.71 | 3.446161 | 23,638,000 | 3.706875 | 3.667537 | 3.725 | 3.667537 | 3.6745 | 3.492375 | 3.2872 | 0.136573 | 3.585418 | 3.46357 | 3.352009 | 0.035 | 0.07824 | 0.078735 | 3.471296 | up | 3.585418 | 3.46357 | 0.121849 | 0.103219 | 0.01863 | 3.765522 | 3.219228 | 71.810253 | 3.57375 | 3.4175 | 3.15875 | 3.15875 | 3.535 |
NVDA | 2013-05-21 | 3.7125 | 3.745 | 3.67 | 3.73 | 3.482338 | 35,778,400 | 3.714375 | 3.687206 | 3.745 | 3.67 | 3.698 | 3.517375 | 3.2983 | 0.131693 | 3.607662 | 3.483305 | 3.366832 | 0.075 | 0.078009 | 0.078361 | 3.472416 | up | 3.607662 | 3.483305 | 0.124357 | 0.107447 | 0.01691 | 3.780761 | 3.253989 | 72.74991 | 3.57625 | 3.41875 | 3.15875 | 3.15875 | 3.5025 |
NVDA | 2013-05-22 | 3.745 | 3.745 | 3.585 | 3.6 | 3.360969 | 48,040,400 | 3.66875 | 3.70079 | 3.745 | 3.585 | 3.683 | 3.530375 | 3.3066 | 0.125971 | 3.606483 | 3.491949 | 3.375976 | 0.16 | 0.083866 | 0.086525 | 3.472416 | up | 3.606483 | 3.491949 | 0.114534 | 0.108864 | 0.00567 | 3.782316 | 3.278434 | 58.986428 | 3.645 | 3.41875 | 3.15875 | 3.15875 | 3.51 |
NVDA | 2013-05-23 | 3.5575 | 3.67 | 3.5475 | 3.6575 | 3.414651 | 39,388,400 | 3.608125 | 3.68477 | 3.68477 | 3.5475 | 3.683 | 3.544875 | 3.31605 | 0.122889 | 3.614332 | 3.504212 | 3.387016 | 0.1225 | 0.086625 | 0.090123 | 3.472416 | up | 3.614332 | 3.504212 | 0.11012 | 0.109115 | 0.001004 | 3.790652 | 3.299098 | 62.376896 | 3.645 | 3.41875 | 3.15875 | 3.15875 | 3.525 |
NVDA | 2013-05-24 | 3.6375 | 3.6675 | 3.595 | 3.635 | 3.393645 | 28,330,400 | 3.63375 | 3.646448 | 3.6675 | 3.595 | 3.6665 | 3.559 | 3.325 | 0.115634 | 3.617512 | 3.5139 | 3.396741 | 0.0725 | 0.085616 | 0.08836 | 3.472416 | up | 3.617512 | 3.5139 | 0.103611 | 0.108014 | -0.004403 | 3.790269 | 3.327731 | 60.277069 | 3.64625 | 3.41875 | 3.16875 | 3.15875 | 3.5225 |
NVDA | 2013-05-28 | 3.6625 | 3.6725 | 3.5975 | 3.6325 | 3.391311 | 27,930,000 | 3.64125 | 3.640099 | 3.6725 | 3.5975 | 3.651 | 3.571 | 3.33445 | 0.10975 | 3.619817 | 3.522685 | 3.405986 | 0.075 | 0.084858 | 0.087024 | 3.472416 | up | 3.619817 | 3.522685 | 0.097132 | 0.105838 | -0.008706 | 3.790499 | 3.351501 | 60.03524 | 3.64625 | 3.43 | 3.175 | 3.15875 | 3.5325 |
NVDA | 2013-05-29 | 3.61 | 3.6325 | 3.595 | 3.61 | 3.370305 | 33,505,200 | 3.611875 | 3.640674 | 3.640674 | 3.595 | 3.627 | 3.579375 | 3.3439 | 0.105746 | 3.618307 | 3.529153 | 3.413987 | 0.0375 | 0.081475 | 0.082072 | 3.472416 | up | 3.618307 | 3.529153 | 0.089154 | 0.102501 | -0.013347 | 3.790866 | 3.367884 | 57.788142 | 3.64625 | 3.4575 | 3.175 | 3.15875 | 3.56 |
NVDA | 2013-05-30 | 3.605 | 3.695 | 3.595 | 3.6575 | 3.414651 | 28,450,400 | 3.638125 | 3.626275 | 3.695 | 3.595 | 3.6385 | 3.591625 | 3.3547 | 0.099397 | 3.624337 | 3.53866 | 3.423536 | 0.1 | 0.082798 | 0.083865 | 3.472416 | up | 3.624337 | 3.53866 | 0.085676 | 0.099136 | -0.01346 | 3.790419 | 3.392831 | 61.098521 | 3.64625 | 3.49125 | 3.175 | 3.15875 | 3.5425 |
NVDA | 2013-05-31 | 3.6375 | 3.69 | 3.6175 | 3.6175 | 3.377307 | 57,750,800 | 3.640625 | 3.6322 | 3.69 | 3.6175 | 3.6305 | 3.599875 | 3.36395 | 0.09394 | 3.623285 | 3.5445 | 3.431143 | 0.0725 | 0.082063 | 0.082728 | 3.472416 | up | 3.623285 | 3.5445 | 0.078785 | 0.095066 | -0.016281 | 3.787754 | 3.411996 | 57.041692 | 3.64625 | 3.53625 | 3.209375 | 3.18875 | 3.56 |
NVDA | 2013-06-03 | 3.6225 | 3.65 | 3.5375 | 3.6125 | 3.372639 | 44,446,800 | 3.605625 | 3.636412 | 3.65 | 3.5375 | 3.626 | 3.607125 | 3.3741 | 0.088631 | 3.621626 | 3.549537 | 3.438255 | 0.1125 | 0.084237 | 0.085705 | 3.472416 | up | 3.621626 | 3.549537 | 0.072088 | 0.09047 | -0.018382 | 3.784387 | 3.429863 | 56.536358 | 3.64125 | 3.54 | 3.213125 | 3.1925 | 3.6075 |
NVDA | 2013-06-04 | 3.635 | 3.7 | 3.595 | 3.6175 | 3.377307 | 36,367,600 | 3.636875 | 3.621019 | 3.7 | 3.595 | 3.623 | 3.615125 | 3.38405 | 0.081335 | 3.620991 | 3.554572 | 3.445284 | 0.105 | 0.08572 | 0.087635 | 3.472416 | up | 3.620991 | 3.554572 | 0.066419 | 0.08566 | -0.019241 | 3.777796 | 3.452454 | 56.947104 | 3.64125 | 3.54375 | 3.213125 | 3.1925 | 3.6575 |
NVDA | 2013-06-05 | 3.6125 | 3.64 | 3.53 | 3.54 | 3.304953 | 46,452,000 | 3.580625 | 3.628947 | 3.64 | 3.53 | 3.609 | 3.6215 | 3.3928 | 0.068621 | 3.608531 | 3.553492 | 3.448998 | 0.11 | 0.087454 | 0.089871 | 3.472416 | up | 3.608531 | 3.553492 | 0.055039 | 0.079536 | -0.024497 | 3.758742 | 3.484258 | 49.187831 | 3.615 | 3.56125 | 3.228125 | 3.2075 | 3.66 |
NVDA | 2013-06-06 | 3.54 | 3.59 | 3.5375 | 3.5625 | 3.325959 | 34,104,400 | 3.5575 | 3.604786 | 3.604786 | 3.5375 | 3.59 | 3.625875 | 3.40155 | 0.061174 | 3.601449 | 3.554159 | 3.453449 | 0.0525 | 0.084958 | 0.086134 | 3.472416 | up | 3.601449 | 3.554159 | 0.04729 | 0.073087 | -0.025797 | 3.748223 | 3.503527 | 51.264009 | 3.615 | 3.5625 | 3.246875 | 3.22625 | 3.6525 |
NVDA | 2013-06-07 | 3.5875 | 3.635 | 3.5725 | 3.6125 | 3.372639 | 27,458,400 | 3.601875 | 3.581143 | 3.635 | 3.5725 | 3.589 | 3.632625 | 3.41055 | 0.050448 | 3.603149 | 3.558481 | 3.459687 | 0.0725 | 0.084068 | 0.084771 | 3.472416 | up | 3.603149 | 3.558481 | 0.044668 | 0.067403 | -0.022735 | 3.733522 | 3.531728 | 55.605131 | 3.615 | 3.5625 | 3.258125 | 3.2375 | 3.6725 |
NVDA | 2013-06-10 | 3.6025 | 3.6325 | 3.5825 | 3.61 | 3.370305 | 22,414,800 | 3.606875 | 3.591509 | 3.6325 | 3.5825 | 3.5885 | 3.631375 | 3.4186 | 0.050696 | 3.604203 | 3.562297 | 3.465581 | 0.05 | 0.081634 | 0.081294 | 3.472416 | up | 3.604203 | 3.562297 | 0.041906 | 0.062304 | -0.020398 | 3.732766 | 3.529984 | 55.339705 | 3.615 | 3.5625 | 3.26375 | 3.2375 | 3.6525 |
NVDA | 2013-06-11 | 3.5625 | 3.6125 | 3.5425 | 3.5425 | 3.307287 | 29,633,600 | 3.565 | 3.599192 | 3.6125 | 3.5425 | 3.5735 | 3.6305 | 3.4274 | 0.052123 | 3.59471 | 3.560831 | 3.468598 | 0.07 | 0.080803 | 0.080164 | 3.472416 | up | 3.59471 | 3.560831 | 0.03388 | 0.056619 | -0.022739 | 3.734747 | 3.526253 | 48.59492 | 3.615 | 3.5625 | 3.29125 | 3.25125 | 3.6375 |
NVDA | 2013-06-12 | 3.56 | 3.59 | 3.4925 | 3.5125 | 3.279279 | 31,258,800 | 3.53875 | 3.582096 | 3.59 | 3.4925 | 3.568 | 3.6255 | 3.43625 | 0.058364 | 3.582063 | 3.557251 | 3.470319 | 0.0975 | 0.081996 | 0.081898 | 3.472416 | up | 3.582063 | 3.557251 | 0.024812 | 0.050257 | -0.025445 | 3.742227 | 3.508773 | 45.916362 | 3.59625 | 3.5625 | 3.308125 | 3.25125 | 3.56 |
NVDA | 2013-06-13 | 3.5 | 3.61 | 3.4975 | 3.5925 | 3.353967 | 23,625,600 | 3.55 | 3.560423 | 3.61 | 3.4975 | 3.574 | 3.621375 | 3.44745 | 0.057591 | 3.583668 | 3.559862 | 3.475111 | 0.1125 | 0.084175 | 0.084958 | 3.472416 | up | 3.583668 | 3.559862 | 0.023807 | 0.044967 | -0.021161 | 3.736558 | 3.506192 | 53.30749 | 3.59625 | 3.575 | 3.330625 | 3.25125 | 3.5575 |
NVDA | 2013-06-14 | 3.605 | 3.61 | 3.5625 | 3.5875 | 3.349299 | 23,601,200 | 3.59125 | 3.555211 | 3.61 | 3.555211 | 3.569 | 3.617875 | 3.45795 | 0.057407 | 3.584258 | 3.561909 | 3.479518 | 0.0475 | 0.081555 | 0.081212 | 3.472416 | up | 3.584258 | 3.561909 | 0.022349 | 0.040444 | -0.018095 | 3.732689 | 3.503061 | 52.821618 | 3.59625 | 3.57625 | 3.33375 | 3.2525 | 3.5525 |
NVDA | 2013-06-17 | 3.615 | 3.655 | 3.595 | 3.6225 | 3.381976 | 25,533,600 | 3.621875 | 3.573231 | 3.655 | 3.573231 | 3.5715 | 3.613125 | 3.4681 | 0.052446 | 3.590141 | 3.566397 | 3.485125 | 0.0675 | 0.080551 | 0.079841 | 3.472416 | up | 3.590141 | 3.566397 | 0.023744 | 0.037104 | -0.01336 | 3.718017 | 3.508233 | 55.854805 | 3.57375 | 3.61875 | 3.335625 | 3.2525 | 3.5525 |
NVDA | 2013-06-18 | 3.64 | 3.68 | 3.57 | 3.6 | 3.360969 | 48,677,200 | 3.6225 | 3.597553 | 3.68 | 3.57 | 3.583 | 3.607625 | 3.47795 | 0.047264 | 3.591658 | 3.568886 | 3.48963 | 0.11 | 0.082655 | 0.082857 | 3.472416 | up | 3.591658 | 3.568886 | 0.022772 | 0.034237 | -0.011466 | 3.702153 | 3.513097 | 53.474661 | 3.58625 | 3.61875 | 3.421875 | 3.33 | 3.565 |
NVDA | 2013-06-19 | 3.6325 | 3.87 | 3.62 | 3.71 | 3.463665 | 115,958,800 | 3.708125 | 3.610026 | 3.87 | 3.610026 | 3.6225 | 3.606625 | 3.489 | 0.044679 | 3.609864 | 3.579339 | 3.498272 | 0.27 | 0.096036 | 0.101571 | 3.472416 | up | 3.609864 | 3.579339 | 0.030525 | 0.033495 | -0.00297 | 3.695983 | 3.517267 | 62.000153 | 3.68125 | 3.68125 | 3.4325 | 3.33 | 3.55 |
NVDA | 2013-06-20 | 3.68 | 3.685 | 3.585 | 3.61 | 3.370305 | 62,869,600 | 3.64 | 3.659076 | 3.685 | 3.585 | 3.626 | 3.607125 | 3.49705 | 0.044657 | 3.609885 | 3.58161 | 3.502654 | 0.125 | 0.098105 | 0.103914 | 3.472416 | up | 3.609885 | 3.58161 | 0.028275 | 0.032451 | -0.004176 | 3.696439 | 3.517811 | 52.569242 | 3.68125 | 3.68125 | 3.43875 | 3.33 | 3.5425 |
NVDA | 2013-06-21 | 3.63 | 3.6425 | 3.545 | 3.605 | 3.365637 | 71,422,800 | 3.605625 | 3.649538 | 3.649538 | 3.545 | 3.6295 | 3.6045 | 3.5053 | 0.043054 | 3.609134 | 3.583343 | 3.506667 | 0.0975 | 0.098062 | 0.103273 | 3.472416 | up | 3.609134 | 3.583343 | 0.025791 | 0.031119 | -0.005328 | 3.690609 | 3.518391 | 52.142167 | 3.68125 | 3.68125 | 3.4575 | 3.34875 | 3.6025 |
NVDA | 2013-06-24 | 3.5525 | 3.5975 | 3.4775 | 3.53 | 3.295617 | 58,077,200 | 3.539375 | 3.627581 | 3.627581 | 3.4775 | 3.611 | 3.59925 | 3.51045 | 0.045473 | 3.596959 | 3.579392 | 3.507582 | 0.1275 | 0.100165 | 0.105695 | 3.472416 | up | 3.596959 | 3.579392 | 0.017568 | 0.028409 | -0.010841 | 3.690197 | 3.508303 | 46.093145 | 3.67375 | 3.67375 | 3.4675 | 3.35875 | 3.61 |
NVDA | 2013-06-25 | 3.5675 | 3.575 | 3.5175 | 3.555 | 3.318956 | 45,736,000 | 3.55375 | 3.583478 | 3.583478 | 3.5175 | 3.602 | 3.595375 | 3.51745 | 0.045792 | 3.590504 | 3.577585 | 3.509442 | 0.0575 | 0.097117 | 0.100876 | 3.472416 | up | 3.590504 | 3.577585 | 0.012919 | 0.025311 | -0.012392 | 3.686959 | 3.503791 | 48.248327 | 3.67375 | 3.67375 | 3.489375 | 3.37625 | 3.66 |
NVDA | 2013-06-26 | 3.595 | 3.6 | 3.52 | 3.535 | 3.300285 | 57,975,200 | 3.5625 | 3.568614 | 3.6 | 3.52 | 3.567 | 3.591625 | 3.52335 | 0.047568 | 3.581965 | 3.57443 | 3.510444 | 0.08 | 0.095895 | 0.098788 | 3.472416 | up | 3.581965 | 3.57443 | 0.007535 | 0.021756 | -0.014221 | 3.68676 | 3.49649 | 46.641793 | 3.67375 | 3.67375 | 3.495625 | 3.37625 | 3.69 |
NVDA | 2013-06-27 | 3.545 | 3.55 | 3.465 | 3.5025 | 3.269943 | 80,803,600 | 3.515625 | 3.565557 | 3.565557 | 3.465 | 3.5455 | 3.583875 | 3.52945 | 0.048879 | 3.56974 | 3.569102 | 3.510132 | 0.085 | 0.095116 | 0.097409 | 3.472416 | up | 3.56974 | 3.569102 | 0.000637 | 0.017532 | -0.016895 | 3.681632 | 3.486118 | 44.073619 | 3.6675 | 3.6675 | 3.4975 | 3.3775 | 3.7075 |
NVDA | 2013-06-28 | 3.5025 | 3.545 | 3.4575 | 3.51 | 3.276944 | 43,153,600 | 3.50375 | 3.540591 | 3.545 | 3.4575 | 3.5265 | 3.5785 | 3.53695 | 0.050857 | 3.560549 | 3.564724 | 3.510127 | 0.0875 | 0.094572 | 0.096419 | 3.472416 | up | 3.560549 | 3.564724 | -0.004175 | 0.01319 | -0.017366 | 3.680214 | 3.476786 | 44.828583 | 3.66375 | 3.66375 | 3.531875 | 3.3775 | 3.6525 |
NVDA | 2013-07-01 | 3.535 | 3.5425 | 3.5025 | 3.525 | 3.29095 | 19,952,400 | 3.52625 | 3.522171 | 3.5425 | 3.5025 | 3.5255 | 3.574125 | 3.5446 | 0.051537 | 3.55508 | 3.561782 | 3.510711 | 0.04 | 0.090674 | 0.090777 | 3.472416 | up | 3.55508 | 3.561782 | -0.006702 | 0.009212 | -0.015914 | 3.6772 | 3.47105 | 46.387384 | 3.66375 | 3.66375 | 3.531875 | 3.3775 | 3.65 |
NVDA | 2013-07-02 | 3.505 | 3.575 | 3.49 | 3.5225 | 3.288615 | 25,639,200 | 3.523125 | 3.52421 | 3.575 | 3.49 | 3.519 | 3.569375 | 3.5521 | 0.051707 | 3.550068 | 3.558872 | 3.511173 | 0.085 | 0.090269 | 0.090199 | 3.472416 | up | 3.550068 | 3.558872 | -0.008804 | 0.005609 | -0.014413 | 3.672789 | 3.465961 | 46.153332 | 3.57125 | 3.66375 | 3.5325 | 3.3775 | 3.675 |
NVDA | 2013-07-03 | 3.4925 | 3.575 | 3.4925 | 3.5325 | 3.297951 | 14,038,800 | 3.523125 | 3.523668 | 3.575 | 3.4925 | 3.5185 | 3.569 | 3.55815 | 0.051958 | 3.547365 | 3.556918 | 3.512009 | 0.0825 | 0.089714 | 0.089429 | 3.472416 | up | 3.547365 | 3.556918 | -0.009554 | 0.002576 | -0.01213 | 3.672915 | 3.465085 | 47.298788 | 3.55 | 3.66375 | 3.538125 | 3.3775 | 3.6225 |
NVDA | 2013-07-05 | 3.5425 | 3.5675 | 3.52 | 3.56 | 3.323625 | 18,468,400 | 3.5475 | 3.523396 | 3.5675 | 3.52 | 3.53 | 3.568875 | 3.56255 | 0.051977 | 3.549309 | 3.557147 | 3.513891 | 0.0475 | 0.086699 | 0.085236 | 3.472416 | up | 3.549309 | 3.557147 | -0.007838 | 0.000493 | -0.008331 | 3.672829 | 3.464921 | 50.422167 | 3.52875 | 3.66375 | 3.551875 | 3.3775 | 3.5925 |
NVDA | 2013-07-08 | 3.57 | 3.5875 | 3.5225 | 3.5425 | 3.307287 | 26,208,400 | 3.555625 | 3.535448 | 3.5875 | 3.5225 | 3.5365 | 3.565375 | 3.56605 | 0.051237 | 3.548261 | 3.556062 | 3.515013 | 0.065 | 0.085149 | 0.083213 | 3.472416 | up | 3.548261 | 3.556062 | -0.007801 | -0.001165 | -0.006635 | 3.667848 | 3.462902 | 48.454166 | 3.52875 | 3.66375 | 3.56875 | 3.3775 | 3.605 |
NVDA | 2013-07-09 | 3.55 | 3.5825 | 3.54 | 3.56 | 3.323625 | 15,736,400 | 3.558125 | 3.545537 | 3.5825 | 3.54 | 3.5435 | 3.562875 | 3.5702 | 0.050153 | 3.550067 | 3.556354 | 3.516777 | 0.0425 | 0.082103 | 0.079141 | 3.472416 | up | 3.550067 | 3.556354 | -0.006286 | -0.00219 | -0.004097 | 3.663181 | 3.462569 | 50.533387 | 3.52875 | 3.66375 | 3.59125 | 3.3775 | 3.7575 |
NVDA | 2013-07-10 | 3.56 | 3.6175 | 3.55 | 3.6075 | 3.367971 | 20,846,800 | 3.58375 | 3.551831 | 3.6175 | 3.55 | 3.5605 | 3.566125 | 3.5745 | 0.050864 | 3.558903 | 3.560142 | 3.520335 | 0.0675 | 0.08106 | 0.077977 | 3.472416 | up | 3.558903 | 3.560142 | -0.001239 | -0.002 | 0.00076 | 3.667853 | 3.464397 | 55.750772 | 3.5375 | 3.66375 | 3.590625 | 3.3775 | 3.7825 |
NVDA | 2013-07-11 | 3.6275 | 3.6625 | 3.62 | 3.6575 | 3.414651 | 23,983,200 | 3.641875 | 3.56779 | 3.6625 | 3.56779 | 3.5855 | 3.573375 | 3.5788 | 0.053103 | 3.574072 | 3.567354 | 3.525714 | 0.055 | 0.079198 | 0.075679 | 3.472416 | up | 3.574072 | 3.567354 | 0.006718 | -0.000256 | 0.006974 | 3.679581 | 3.467169 | 60.476388 | 3.56 | 3.66375 | 3.5925 | 3.3775 | 3.7975 |
NVDA | 2013-07-12 | 3.65 | 3.695 | 3.6375 | 3.66 | 3.416985 | 21,636,000 | 3.660625 | 3.604833 | 3.695 | 3.604833 | 3.6055 | 3.57675 | 3.58375 | 0.056424 | 3.587291 | 3.574217 | 3.53098 | 0.0575 | 0.077648 | 0.073862 | 3.472416 | up | 3.587291 | 3.574217 | 0.013075 | 0.00241 | 0.010665 | 3.689597 | 3.463903 | 60.70237 | 3.5925 | 3.66375 | 3.588125 | 3.3775 | 3.7375 |
NVDA | 2013-07-15 | 3.6675 | 3.6675 | 3.595 | 3.6525 | 3.409983 | 20,133,200 | 3.645625 | 3.632729 | 3.6675 | 3.595 | 3.6275 | 3.58 | 3.58775 | 0.058893 | 3.597324 | 3.580015 | 3.535746 | 0.0725 | 0.077281 | 0.073725 | 3.472416 | up | 3.597324 | 3.580015 | 0.017308 | 0.00539 | 0.011918 | 3.697787 | 3.462213 | 59.60139 | 3.5925 | 3.66375 | 3.58875 | 3.3775 | 3.7375 |
NVDA | 2013-07-16 | 3.6675 | 3.6925 | 3.65 | 3.6725 | 3.428656 | 16,256,000 | 3.670625 | 3.639177 | 3.6925 | 3.639177 | 3.65 | 3.5825 | 3.59185 | 0.061783 | 3.608889 | 3.586866 | 3.541109 | 0.0425 | 0.074796 | 0.070603 | 3.472416 | up | 3.608889 | 3.586866 | 0.022023 | 0.008716 | 0.013307 | 3.706065 | 3.458935 | 61.601446 | 3.59375 | 3.66375 | 3.58875 | 3.3775 | 3.72 |
NVDA | 2013-07-17 | 3.6725 | 3.685 | 3.6425 | 3.6525 | 3.409983 | 16,610,000 | 3.663125 | 3.654901 | 3.685 | 3.6425 | 3.659 | 3.585125 | 3.59575 | 0.063652 | 3.615599 | 3.591728 | 3.545477 | 0.0425 | 0.072489 | 0.067793 | 3.472416 | up | 3.615599 | 3.591728 | 0.023871 | 0.011747 | 0.012123 | 3.71243 | 3.45782 | 58.483329 | 3.6075 | 3.66375 | 3.58875 | 3.3775 | 3.74 |
NVDA | 2013-07-18 | 3.6475 | 3.66 | 3.59 | 3.6375 | 3.39598 | 34,448,800 | 3.63375 | 3.659013 | 3.66 | 3.59 | 3.655 | 3.5815 | 3.60025 | 0.057978 | 3.618968 | 3.595118 | 3.549086 | 0.07 | 0.072312 | 0.068013 | 3.472416 | up | 3.618968 | 3.595118 | 0.02385 | 0.014168 | 0.009682 | 3.697456 | 3.465544 | 56.186241 | 3.60875 | 3.66375 | 3.58875 | 3.3775 | 3.74 |
NVDA | 2013-07-19 | 3.615 | 3.6325 | 3.5225 | 3.56 | 3.323625 | 48,053,200 | 3.5825 | 3.646381 | 3.646381 | 3.5225 | 3.635 | 3.579 | 3.60195 | 0.057762 | 3.609896 | 3.592517 | 3.549514 | 0.115 | 0.075361 | 0.072712 | 3.472416 | up | 3.609896 | 3.592517 | 0.017379 | 0.01481 | 0.002569 | 3.694524 | 3.463476 | 46.109294 | 3.60875 | 3.66375 | 3.579375 | 3.3775 | 3.7475 |
NVDA | 2013-07-22 | 3.5875 | 3.62 | 3.5425 | 3.5575 | 3.32129 | 29,238,400 | 3.576875 | 3.614441 | 3.62 | 3.5425 | 3.616 | 3.576625 | 3.60355 | 0.057613 | 3.601835 | 3.589923 | 3.549827 | 0.0775 | 0.075514 | 0.073191 | 3.472416 | up | 3.601835 | 3.589923 | 0.011912 | 0.01423 | -0.002318 | 3.691851 | 3.461399 | 45.823789 | 3.60875 | 3.66375 | 3.585625 | 3.3775 | 3.7 |
NVDA | 2013-07-23 | 3.6025 | 3.6025 | 3.535 | 3.5525 | 3.316623 | 24,679,200 | 3.573125 | 3.595658 | 3.6025 | 3.535 | 3.592 | 3.57775 | 3.6019 | 0.05687 | 3.594245 | 3.587151 | 3.549932 | 0.0675 | 0.074941 | 0.072622 | 3.472416 | up | 3.594245 | 3.587151 | 0.007094 | 0.012803 | -0.005709 | 3.691489 | 3.464011 | 45.220707 | 3.60875 | 3.66375 | 3.58625 | 3.3775 | 3.7 |
NVDA | 2013-07-24 | 3.585 | 3.595 | 3.5475 | 3.5525 | 3.316623 | 28,425,200 | 3.57 | 3.584391 | 3.595 | 3.5475 | 3.572 | 3.577625 | 3.60175 | 0.056925 | 3.587823 | 3.584584 | 3.550032 | 0.0475 | 0.072981 | 0.07011 | 3.472416 | up | 3.587823 | 3.584584 | 0.003238 | 0.01089 | -0.007652 | 3.691475 | 3.463775 | 45.220707 | 3.60875 | 3.66375 | 3.59625 | 3.3775 | 3.6925 |
NVDA | 2013-07-25 | 3.55 | 3.6125 | 3.525 | 3.565 | 3.328293 | 24,332,000 | 3.563125 | 3.577196 | 3.6125 | 3.525 | 3.5575 | 3.579125 | 3.6008 | 0.056132 | 3.584312 | 3.583134 | 3.550619 | 0.0875 | 0.074018 | 0.071849 | 3.472416 | up | 3.584312 | 3.583134 | 0.001178 | 0.008948 | -0.00777 | 3.69139 | 3.46686 | 47.234188 | 3.6075 | 3.66375 | 3.6025 | 3.3775 | 3.6875 |
NVDA | 2013-07-26 | 3.5225 | 3.5725 | 3.5225 | 3.55 | 3.314289 | 22,736,000 | 3.541875 | 3.57016 | 3.5725 | 3.5225 | 3.5555 | 3.5815 | 3.5983 | 0.053671 | 3.579033 | 3.580679 | 3.550595 | 0.05 | 0.072303 | 0.069664 | 3.472416 | up | 3.579033 | 3.580679 | -0.001646 | 0.006829 | -0.008475 | 3.688841 | 3.474159 | 45.092287 | 3.6075 | 3.57625 | 3.68125 | 3.46 | 3.69 |
NVDA | 2013-07-29 | 3.5425 | 3.5875 | 3.5325 | 3.5425 | 3.307287 | 17,954,000 | 3.55125 | 3.556018 | 3.5875 | 3.5325 | 3.5525 | 3.583125 | 3.596 | 0.051853 | 3.573412 | 3.577851 | 3.550278 | 0.055 | 0.071067 | 0.068197 | 3.472416 | up | 3.573412 | 3.577851 | -0.004439 | 0.004575 | -0.009014 | 3.686831 | 3.479419 | 44.017499 | 3.60375 | 3.57625 | 3.68125 | 3.4725 | 3.725 |
NVDA | 2013-07-30 | 3.555 | 3.65 | 3.5525 | 3.6025 | 3.363303 | 26,607,600 | 3.59 | 3.553634 | 3.65 | 3.5525 | 3.5625 | 3.587 | 3.5937 | 0.050148 | 3.577887 | 3.579677 | 3.552326 | 0.1075 | 0.073669 | 0.072128 | 3.472416 | up | 3.577887 | 3.579677 | -0.00179 | 0.003302 | -0.005092 | 3.687297 | 3.486703 | 53.554995 | 3.59125 | 3.57625 | 3.68125 | 3.4725 | 3.735 |
NVDA | 2013-07-31 | 3.585 | 3.645 | 3.5825 | 3.61 | 3.370305 | 27,016,000 | 3.605625 | 3.571817 | 3.645 | 3.571817 | 3.574 | 3.591375 | 3.5917 | 0.047996 | 3.582828 | 3.581923 | 3.554587 | 0.0625 | 0.072871 | 0.071165 | 3.472416 | up | 3.582828 | 3.581923 | 0.000905 | 0.002823 | -0.001918 | 3.687367 | 3.495383 | 54.596276 | 3.58625 | 3.57625 | 3.67375 | 3.4725 | 3.72 |
NVDA | 2013-08-01 | 3.6225 | 3.6675 | 3.58 | 3.66 | 3.416985 | 27,764,800 | 3.6325 | 3.588721 | 3.6675 | 3.58 | 3.593 | 3.59775 | 3.5903 | 0.048231 | 3.5947 | 3.587707 | 3.558721 | 0.0875 | 0.073916 | 0.072798 | 3.472416 | up | 3.5947 | 3.587707 | 0.006994 | 0.003657 | 0.003337 | 3.694212 | 3.501288 | 60.891283 | 3.595 | 3.57625 | 3.67375 | 3.48125 | 3.7825 |
NVDA | 2013-08-02 | 3.6525 | 3.6975 | 3.6275 | 3.69 | 3.444994 | 20,962,800 | 3.666875 | 3.61061 | 3.6975 | 3.61061 | 3.621 | 3.60425 | 3.5921 | 0.051524 | 3.609362 | 3.595284 | 3.563869 | 0.07 | 0.073636 | 0.072519 | 3.472416 | up | 3.609362 | 3.595284 | 0.014078 | 0.005741 | 0.008337 | 3.707297 | 3.501203 | 64.106814 | 3.61 | 3.5775 | 3.67375 | 3.48125 | 3.8625 |
NVDA | 2013-08-05 | 3.68 | 3.72 | 3.66 | 3.7075 | 3.461331 | 18,518,800 | 3.691875 | 3.638743 | 3.72 | 3.638743 | 3.654 | 3.6125 | 3.5931 | 0.054253 | 3.62446 | 3.603596 | 3.569502 | 0.06 | 0.072662 | 0.071267 | 3.4762 | up | 3.62446 | 3.603596 | 0.020864 | 0.008766 | 0.012098 | 3.721007 | 3.503993 | 65.869686 | 3.62125 | 3.58875 | 3.6675 | 3.48125 | 3.9275 |
NVDA | 2013-08-06 | 3.71 | 3.7175 | 3.645 | 3.6525 | 3.409983 | 20,660,800 | 3.68125 | 3.665309 | 3.7175 | 3.645 | 3.664 | 3.617125 | 3.59345 | 0.053479 | 3.628774 | 3.607219 | 3.572757 | 0.0725 | 0.072651 | 0.07139 | 3.4762 | up | 3.628774 | 3.607219 | 0.021555 | 0.011324 | 0.010232 | 3.724084 | 3.510166 | 56.480708 | 3.62125 | 3.605 | 3.66375 | 3.48125 | 3.925 |
NVDA | 2013-08-07 | 3.6325 | 3.6875 | 3.63 | 3.65 | 3.40765 | 24,438,000 | 3.65 | 3.673279 | 3.6875 | 3.63 | 3.672 | 3.61925 | 3.5938 | 0.053919 | 3.632039 | 3.610388 | 3.575786 | 0.0575 | 0.071569 | 0.070001 | 3.4762 | up | 3.632039 | 3.610388 | 0.021652 | 0.013389 | 0.008262 | 3.727089 | 3.511411 | 56.08935 | 3.62125 | 3.605 | 3.66375 | 3.48125 | 3.95 |
NVDA | 2013-08-08 | 3.67 | 3.6925 | 3.6275 | 3.675 | 3.430989 | 34,569,600 | 3.66625 | 3.66164 | 3.6925 | 3.6275 | 3.675 | 3.620125 | 3.5951 | 0.054709 | 3.638649 | 3.615174 | 3.579677 | 0.065 | 0.071099 | 0.069501 | 3.4762 | up | 3.638649 | 3.615174 | 0.023475 | 0.015406 | 0.008069 | 3.729543 | 3.510707 | 59.138468 | 3.62625 | 3.60625 | 3.6175 | 3.48125 | 3.9525 |
NVDA | 2013-08-09 | 3.53 | 3.6775 | 3.5275 | 3.6225 | 3.381976 | 90,622,400 | 3.589375 | 3.663945 | 3.6775 | 3.5275 | 3.6615 | 3.61825 | 3.5944 | 0.053907 | 3.636164 | 3.615716 | 3.581356 | 0.15 | 0.076735 | 0.077551 | 3.4762 | up | 3.636164 | 3.615716 | 0.020448 | 0.016415 | 0.004033 | 3.726064 | 3.510436 | 51.111891 | 3.62375 | 3.62 | 3.606875 | 3.4925 | 3.965 |
NVDA | 2013-08-12 | 3.475 | 3.645 | 3.2775 | 3.5925 | 3.353967 | 25,756,800 | 3.4975 | 3.62666 | 3.645 | 3.2775 | 3.6385 | 3.61525 | 3.5939 | 0.053569 | 3.629447 | 3.613997 | 3.581793 | 0.3675 | 0.097504 | 0.106546 | 3.4762 | up | 3.629447 | 3.613997 | 0.01545 | 0.016222 | -0.000772 | 3.722389 | 3.508111 | 47.171941 | 3.49875 | 3.49875 | 3.59625 | 3.52 | 4 |
NVDA | 2013-08-13 | 3.5975 | 3.62 | 3.575 | 3.605 | 3.365637 | 19,746,800 | 3.599375 | 3.56208 | 3.62 | 3.56208 | 3.629 | 3.611875 | 3.59375 | 0.051872 | 3.625686 | 3.61333 | 3.582703 | 0.045 | 0.093754 | 0.100391 | 3.4762 | up | 3.625686 | 3.61333 | 0.012355 | 0.015449 | -0.003093 | 3.715619 | 3.508131 | 48.938137 | 3.49875 | 3.49875 | 3.59625 | 3.55375 | 3.9825 |
NVDA | 2013-08-14 | 3.5975 | 3.78 | 3.595 | 3.7575 | 3.508011 | 82,850,800 | 3.6825 | 3.580727 | 3.78 | 3.580727 | 3.6505 | 3.617125 | 3.59655 | 0.060753 | 3.645965 | 3.62401 | 3.589558 | 0.185 | 0.100271 | 0.108852 | 3.4762 | up | 3.645965 | 3.62401 | 0.021955 | 0.01675 | 0.005205 | 3.738632 | 3.495618 | 64.522068 | 3.52875 | 3.52875 | 3.59625 | 3.59875 | 3.9475 |
NVDA | 2013-08-15 | 3.7175 | 3.8125 | 3.7025 | 3.7825 | 3.531351 | 72,361,600 | 3.75375 | 3.631614 | 3.8125 | 3.631614 | 3.672 | 3.624375 | 3.6014 | 0.071086 | 3.66697 | 3.63575 | 3.597124 | 0.11 | 0.100966 | 0.108967 | 3.4762 | up | 3.66697 | 3.63575 | 0.031221 | 0.019644 | 0.011577 | 3.766547 | 3.482203 | 66.33592 | 3.545 | 3.545 | 3.600625 | 3.6025 | 3.91 |
NVDA | 2013-08-16 | 3.775 | 3.85 | 3.7675 | 3.7975 | 3.545356 | 66,045,600 | 3.7975 | 3.692682 | 3.85 | 3.692682 | 3.707 | 3.63625 | 3.6061 | 0.079146 | 3.687052 | 3.647731 | 3.604982 | 0.0825 | 0.099647 | 0.10632 | 3.48979 | up | 3.687052 | 3.647731 | 0.039321 | 0.023579 | 0.015741 | 3.794543 | 3.477957 | 67.412462 | 3.56375 | 3.56375 | 3.611875 | 3.60625 | 3.925 |
NVDA | 2013-08-19 | 3.775 | 3.7875 | 3.735 | 3.7375 | 3.489339 | 39,343,200 | 3.75875 | 3.745091 | 3.7875 | 3.735 | 3.736 | 3.64525 | 3.6086 | 0.07995 | 3.694813 | 3.654381 | 3.610179 | 0.0625 | 0.096994 | 0.101938 | 3.48979 | up | 3.694813 | 3.654381 | 0.040432 | 0.02695 | 0.013482 | 3.80515 | 3.48535 | 59.250393 | 3.56375 | 3.56375 | 3.628125 | 3.62375 | 3.93 |
NVDA | 2013-08-20 | 3.7175 | 3.7625 | 3.7125 | 3.7375 | 3.506932 | 23,419,200 | 3.7325 | 3.75192 | 3.7625 | 3.7125 | 3.7625 | 3.6545 | 3.61115 | 0.079354 | 3.70138 | 3.660538 | 3.615172 | 0.05 | 0.093637 | 0.096744 | 3.48979 | up | 3.70138 | 3.660538 | 0.040843 | 0.029728 | 0.011114 | 3.813209 | 3.495791 | 59.250393 | 3.56375 | 3.56375 | 3.628125 | 3.625 | 3.9175 |
NVDA | 2013-08-21 | 3.715 | 3.7625 | 3.705 | 3.72 | 3.490512 | 26,154,000 | 3.725625 | 3.74221 | 3.7625 | 3.705 | 3.755 | 3.662875 | 3.6147 | 0.076821 | 3.704245 | 3.664942 | 3.619283 | 0.0575 | 0.091056 | 0.09282 | 3.48979 | up | 3.704245 | 3.664942 | 0.039303 | 0.031643 | 0.007659 | 3.816517 | 3.509233 | 56.919216 | 3.56375 | 3.56375 | 3.62875 | 3.625 | 3.895 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.