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 | 2013-08-22 | 3.7175 | 3.775 | 3.7175 | 3.74 | 3.509279 | 12,901,600 | 3.7375 | 3.733918 | 3.775 | 3.7175 | 3.7465 | 3.671625 | 3.61925 | 0.075032 | 3.709746 | 3.670502 | 3.624017 | 0.0575 | 0.088659 | 0.089288 | 3.48979 | up | 3.709746 | 3.670502 | 0.039244 | 0.033163 | 0.00608 | 3.821689 | 3.521561 | 58.909006 | 3.56375 | 3.56375 | 3.635625 | 3.625 | 3.89 |
NVDA | 2013-08-23 | 3.745 | 3.775 | 3.7325 | 3.74 | 3.509279 | 24,512,000 | 3.748125 | 3.735709 | 3.775 | 3.7325 | 3.735 | 3.681125 | 3.6222 | 0.070727 | 3.7144 | 3.67565 | 3.628565 | 0.0425 | 0.085362 | 0.084609 | 3.499923 | up | 3.7144 | 3.67565 | 0.03875 | 0.034281 | 0.004469 | 3.822579 | 3.539671 | 58.909006 | 3.7125 | 3.56375 | 3.63625 | 3.625 | 3.8875 |
NVDA | 2013-08-26 | 3.7425 | 3.7575 | 3.7325 | 3.7475 | 3.516316 | 30,015,200 | 3.745 | 3.741917 | 3.7575 | 3.7325 | 3.737 | 3.691375 | 3.6254 | 0.064126 | 3.719492 | 3.680972 | 3.633229 | 0.025 | 0.08105 | 0.078648 | 3.509055 | up | 3.719492 | 3.680972 | 0.03852 | 0.035129 | 0.003392 | 3.819627 | 3.563123 | 59.718165 | 3.7225 | 3.56375 | 3.63625 | 3.625 | 3.885 |
NVDA | 2013-08-27 | 3.7125 | 3.7375 | 3.6875 | 3.7 | 3.471747 | 27,746,400 | 3.709375 | 3.743458 | 3.743458 | 3.6875 | 3.7295 | 3.69625 | 3.62695 | 0.060624 | 3.716494 | 3.682382 | 3.635848 | 0.06 | 0.079547 | 0.076783 | 3.509055 | up | 3.716494 | 3.682382 | 0.034112 | 0.034925 | -0.000813 | 3.817499 | 3.575001 | 52.647193 | 3.76875 | 3.56375 | 3.63625 | 3.6375 | 3.845 |
NVDA | 2013-08-28 | 3.7075 | 3.735 | 3.685 | 3.7 | 3.471747 | 31,882,400 | 3.706875 | 3.726417 | 3.735 | 3.685 | 3.7255 | 3.70075 | 3.62895 | 0.057125 | 3.713956 | 3.683687 | 3.638363 | 0.05 | 0.077436 | 0.074105 | 3.509055 | up | 3.713956 | 3.683687 | 0.030269 | 0.033994 | -0.003725 | 3.814999 | 3.586501 | 52.647193 | 3.7675 | 3.56375 | 3.63625 | 3.63875 | 3.8975 |
NVDA | 2013-08-29 | 3.6875 | 3.7275 | 3.6775 | 3.6925 | 3.464709 | 27,621,600 | 3.69625 | 3.716646 | 3.7275 | 3.6775 | 3.716 | 3.702375 | 3.6286 | 0.056362 | 3.710655 | 3.68434 | 3.640486 | 0.05 | 0.075477 | 0.071695 | 3.509055 | up | 3.710655 | 3.68434 | 0.026316 | 0.032458 | -0.006143 | 3.815098 | 3.589652 | 51.529895 | 3.7325 | 3.56375 | 3.63625 | 3.66375 | 3.8975 |
NVDA | 2013-08-30 | 3.695 | 3.705 | 3.67 | 3.6875 | 3.460017 | 37,812,000 | 3.689375 | 3.706448 | 3.706448 | 3.67 | 3.7055 | 3.70225 | 3.63015 | 0.056393 | 3.707093 | 3.684574 | 3.64233 | 0.035 | 0.072585 | 0.068025 | 3.509055 | up | 3.707093 | 3.684574 | 0.022519 | 0.03047 | -0.007951 | 3.815036 | 3.589464 | 50.75654 | 3.7225 | 3.56375 | 3.635625 | 3.66375 | 3.865 |
NVDA | 2013-09-03 | 3.6975 | 3.7425 | 3.6675 | 3.69 | 3.462364 | 28,468,000 | 3.699375 | 3.697911 | 3.7425 | 3.6675 | 3.694 | 3.701375 | 3.63185 | 0.056443 | 3.704463 | 3.684976 | 3.6442 | 0.075 | 0.072758 | 0.068723 | 3.509055 | up | 3.704463 | 3.684976 | 0.019487 | 0.028274 | -0.008786 | 3.814261 | 3.588489 | 51.151295 | 3.72125 | 3.56375 | 3.591875 | 3.66375 | 3.805 |
NVDA | 2013-09-04 | 3.69 | 3.7475 | 3.685 | 3.725 | 3.495203 | 22,208,000 | 3.711875 | 3.698643 | 3.7475 | 3.685 | 3.699 | 3.705 | 3.63575 | 0.055459 | 3.707623 | 3.68794 | 3.647368 | 0.0625 | 0.072025 | 0.0681 | 3.511949 | up | 3.707623 | 3.68794 | 0.019682 | 0.026556 | -0.006873 | 3.815917 | 3.594083 | 56.418648 | 3.72125 | 3.56375 | 3.59 | 3.66375 | 3.8475 |
NVDA | 2013-09-05 | 3.71 | 3.75 | 3.7075 | 3.735 | 3.504586 | 17,490,400 | 3.725625 | 3.705259 | 3.75 | 3.705259 | 3.706 | 3.70925 | 3.63935 | 0.054266 | 3.711835 | 3.691426 | 3.650805 | 0.0425 | 0.069916 | 0.06554 | 3.532129 | up | 3.711835 | 3.691426 | 0.020408 | 0.025326 | -0.004918 | 3.817782 | 3.600718 | 57.818176 | 3.72125 | 3.56375 | 3.58375 | 3.66375 | 3.815 |
NVDA | 2013-09-06 | 3.7375 | 3.7575 | 3.6925 | 3.72 | 3.490512 | 22,675,600 | 3.726875 | 3.715442 | 3.7575 | 3.6925 | 3.7115 | 3.7115 | 3.64305 | 0.053701 | 3.713091 | 3.693543 | 3.653518 | 0.065 | 0.069565 | 0.065486 | 3.532129 | up | 3.713091 | 3.693543 | 0.019548 | 0.02417 | -0.004623 | 3.818902 | 3.604098 | 54.966783 | 3.7125 | 3.56375 | 3.58125 | 3.66375 | 3.8725 |
NVDA | 2013-09-09 | 3.75 | 3.7825 | 3.74 | 3.7825 | 3.549157 | 24,640,800 | 3.76375 | 3.721159 | 3.7825 | 3.721159 | 3.7305 | 3.7195 | 3.64865 | 0.051622 | 3.723769 | 3.700132 | 3.658576 | 0.0625 | 0.06906 | 0.065188 | 3.565687 | up | 3.723769 | 3.700132 | 0.023637 | 0.024064 | -0.000427 | 3.822745 | 3.616255 | 63.126582 | 3.725 | 3.56375 | 3.585625 | 3.66375 | 3.8525 |
NVDA | 2013-09-10 | 3.81 | 3.865 | 3.7925 | 3.8625 | 3.624222 | 29,213,200 | 3.8325 | 3.742454 | 3.865 | 3.742454 | 3.765 | 3.733 | 3.6557 | 0.051965 | 3.745112 | 3.71216 | 3.666573 | 0.0825 | 0.07002 | 0.066919 | 3.627993 | up | 3.745112 | 3.71216 | 0.032953 | 0.025842 | 0.007111 | 3.836931 | 3.629069 | 70.495848 | 3.76625 | 3.57125 | 3.59375 | 3.66375 | 3.9 |
NVDA | 2013-09-11 | 3.8575 | 3.9375 | 3.83 | 3.9275 | 3.685213 | 39,616,400 | 3.888125 | 3.787477 | 3.9375 | 3.787477 | 3.8055 | 3.749125 | 3.66375 | 0.059628 | 3.773172 | 3.728111 | 3.676806 | 0.1075 | 0.072698 | 0.070977 | 3.670819 | up | 3.773172 | 3.728111 | 0.045061 | 0.029685 | 0.015376 | 3.86838 | 3.62987 | 74.887336 | 3.8025 | 3.6075 | 3.605 | 3.66375 | 3.9075 |
NVDA | 2013-09-12 | 3.9075 | 3.975 | 3.9075 | 3.925 | 3.682865 | 30,380,800 | 3.92875 | 3.837801 | 3.975 | 3.837801 | 3.8435 | 3.7575 | 3.6718 | 0.071456 | 3.79653 | 3.742695 | 3.686539 | 0.0675 | 0.072326 | 0.070629 | 3.729362 | up | 3.79653 | 3.742695 | 0.053835 | 0.034515 | 0.01932 | 3.900411 | 3.614589 | 74.428478 | 3.82125 | 3.62625 | 3.613125 | 3.66375 | 3.9525 |
NVDA | 2013-09-13 | 3.9375 | 3.9675 | 3.91 | 3.95 | 3.706324 | 15,969,600 | 3.94125 | 3.883276 | 3.9675 | 3.883276 | 3.8895 | 3.765875 | 3.68015 | 0.083364 | 3.820141 | 3.758051 | 3.696871 | 0.0575 | 0.071267 | 0.069316 | 3.730801 | up | 3.820141 | 3.758051 | 0.06209 | 0.04003 | 0.02206 | 3.932603 | 3.599147 | 76.011402 | 3.82125 | 3.62625 | 3.613125 | 3.66375 | 3.9625 |
NVDA | 2013-09-16 | 3.9825 | 4.01 | 3.9375 | 3.9525 | 3.70867 | 23,141,200 | 3.970625 | 3.912263 | 4.01 | 3.912263 | 3.9235 | 3.773625 | 3.688 | 0.093095 | 3.840504 | 3.772455 | 3.706895 | 0.0725 | 0.071355 | 0.069635 | 3.764846 | up | 3.840504 | 3.772455 | 0.068049 | 0.045634 | 0.022415 | 3.959816 | 3.587434 | 76.17026 | 3.8475 | 3.64375 | 3.61625 | 3.66375 | 3.9425 |
NVDA | 2013-09-17 | 3.9675 | 3.9975 | 3.95 | 3.965 | 3.720398 | 16,860,800 | 3.97 | 3.941444 | 3.9975 | 3.941444 | 3.944 | 3.785 | 3.69645 | 0.101929 | 3.859657 | 3.786717 | 3.717017 | 0.0475 | 0.069651 | 0.067421 | 3.771486 | up | 3.859657 | 3.786717 | 0.07294 | 0.051095 | 0.021845 | 3.988858 | 3.581142 | 76.990725 | 3.85125 | 3.64375 | 3.621875 | 3.66375 | 3.875 |
NVDA | 2013-09-18 | 3.9675 | 4.01 | 3.9475 | 4 | 3.753239 | 26,816,800 | 3.98125 | 3.955722 | 4.01 | 3.9475 | 3.9585 | 3.798125 | 3.70525 | 0.111903 | 3.881248 | 3.802516 | 3.728115 | 0.0625 | 0.069141 | 0.066929 | 3.777963 | up | 3.881248 | 3.802516 | 0.078732 | 0.056623 | 0.02211 | 4.021931 | 3.574319 | 79.154879 | 3.85125 | 3.7925 | 3.49875 | 3.57375 | 3.8475 |
NVDA | 2013-09-19 | 4.0175 | 4.025 | 3.965 | 3.9825 | 3.736819 | 22,757,200 | 3.9975 | 3.968486 | 4.025 | 3.965 | 3.97 | 3.81125 | 3.71275 | 0.117511 | 3.896825 | 3.815848 | 3.73809 | 0.06 | 0.068488 | 0.066236 | 3.796291 | up | 3.896825 | 3.815848 | 0.080977 | 0.061494 | 0.019484 | 4.046272 | 3.576228 | 75.339291 | 3.8825 | 3.81 | 3.49875 | 3.57375 | 3.81 |
NVDA | 2013-09-20 | 3.9925 | 4.0175 | 3.94 | 3.9475 | 3.703978 | 35,603,600 | 3.974375 | 3.982993 | 4.0175 | 3.94 | 3.9695 | 3.821625 | 3.71855 | 0.120023 | 3.904622 | 3.8256 | 3.746303 | 0.0775 | 0.069131 | 0.067363 | 3.796291 | up | 3.904622 | 3.8256 | 0.079021 | 0.064999 | 0.014022 | 4.06167 | 3.58158 | 68.252982 | 3.90875 | 3.84625 | 3.52875 | 3.57375 | 3.8025 |
NVDA | 2013-09-23 | 3.945 | 3.9775 | 3.8875 | 3.91 | 3.668791 | 27,124,400 | 3.93 | 3.978684 | 3.978684 | 3.8875 | 3.961 | 3.830125 | 3.72355 | 0.119957 | 3.905449 | 3.831852 | 3.752722 | 0.09 | 0.070622 | 0.069626 | 3.796291 | up | 3.905449 | 3.831852 | 0.073597 | 0.066719 | 0.006878 | 4.07004 | 3.59021 | 61.570759 | 3.9275 | 3.84625 | 3.545 | 3.57375 | 3.8075 |
NVDA | 2013-09-24 | 3.9125 | 3.94 | 3.89 | 3.925 | 3.682865 | 22,973,200 | 3.916875 | 3.954342 | 3.954342 | 3.89 | 3.953 | 3.839 | 3.729 | 0.120089 | 3.908457 | 3.838752 | 3.759478 | 0.05 | 0.069149 | 0.067664 | 3.796291 | up | 3.908457 | 3.838752 | 0.069705 | 0.067316 | 0.002389 | 4.079178 | 3.598822 | 63.125885 | 3.95625 | 3.84625 | 3.56375 | 3.57375 | 3.805 |
NVDA | 2013-09-25 | 3.9175 | 3.96 | 3.9 | 3.93 | 3.687557 | 23,315,600 | 3.926875 | 3.935608 | 3.96 | 3.9 | 3.939 | 3.8505 | 3.73415 | 0.117051 | 3.911771 | 3.845511 | 3.766165 | 0.06 | 0.068496 | 0.066897 | 3.796291 | up | 3.911771 | 3.845511 | 0.06626 | 0.067105 | -0.000845 | 4.084603 | 3.616397 | 63.653875 | 3.95625 | 3.84625 | 3.56375 | 3.57375 | 3.7975 |
NVDA | 2013-09-26 | 3.94 | 3.9475 | 3.895 | 3.9175 | 3.675829 | 14,881,600 | 3.925 | 3.931242 | 3.9475 | 3.895 | 3.926 | 3.861375 | 3.73945 | 0.112342 | 3.912653 | 3.850843 | 3.7721 | 0.0525 | 0.067353 | 0.065458 | 3.796291 | up | 3.912653 | 3.850843 | 0.061809 | 0.066046 | -0.004237 | 4.086059 | 3.636691 | 61.291081 | 3.95625 | 3.84625 | 3.56375 | 3.57375 | 3.815 |
NVDA | 2013-09-27 | 3.8875 | 3.92 | 3.8725 | 3.895 | 3.654716 | 15,192,000 | 3.89375 | 3.928121 | 3.928121 | 3.8725 | 3.9155 | 3.8715 | 3.7446 | 0.10522 | 3.909937 | 3.854114 | 3.77692 | 0.0475 | 0.065935 | 0.063662 | 3.796291 | up | 3.909937 | 3.854114 | 0.055822 | 0.064001 | -0.008179 | 4.081941 | 3.661059 | 57.176942 | 3.94875 | 3.84625 | 3.56375 | 3.57375 | 3.705 |
NVDA | 2013-09-30 | 3.855 | 3.9175 | 3.8325 | 3.89 | 3.650025 | 22,664,000 | 3.87375 | 3.910935 | 3.9175 | 3.8325 | 3.9115 | 3.881625 | 3.7512 | 0.095914 | 3.90687 | 3.856773 | 3.781354 | 0.085 | 0.067297 | 0.065796 | 3.796291 | up | 3.90687 | 3.856773 | 0.050097 | 0.06122 | -0.011123 | 4.073453 | 3.689797 | 56.272973 | 3.92875 | 3.84625 | 3.56375 | 3.57375 | 3.7 |
NVDA | 2013-10-01 | 3.895 | 3.9125 | 3.865 | 3.8875 | 3.64768 | 22,697,600 | 3.89 | 3.892343 | 3.9125 | 3.865 | 3.904 | 3.8915 | 3.7578 | 0.084653 | 3.90389 | 3.859049 | 3.785517 | 0.0475 | 0.065883 | 0.063966 | 3.796291 | up | 3.90389 | 3.859049 | 0.044841 | 0.057944 | -0.013103 | 4.060805 | 3.722195 | 55.797959 | 3.92875 | 3.84625 | 3.638125 | 3.57375 | 3.725 |
NVDA | 2013-10-02 | 3.8475 | 3.9 | 3.8475 | 3.885 | 3.645334 | 16,203,600 | 3.87 | 3.891171 | 3.9 | 3.8475 | 3.895 | 3.8995 | 3.76445 | 0.075112 | 3.900984 | 3.860971 | 3.789418 | 0.0525 | 0.064927 | 0.062819 | 3.796291 | up | 3.900984 | 3.860971 | 0.040013 | 0.054358 | -0.014345 | 4.049724 | 3.749276 | 55.295294 | 3.925 | 3.84625 | 3.643125 | 3.57375 | 3.6375 |
NVDA | 2013-10-03 | 3.8875 | 3.9225 | 3.8275 | 3.845 | 3.607801 | 43,676,800 | 3.870625 | 3.880586 | 3.9225 | 3.8275 | 3.8805 | 3.905 | 3.7703 | 0.065895 | 3.892371 | 3.859788 | 3.791598 | 0.095 | 0.067075 | 0.066038 | 3.796291 | up | 3.892371 | 3.859788 | 0.032583 | 0.050003 | -0.01742 | 4.036789 | 3.773211 | 47.865337 | 3.9025 | 3.84625 | 3.66625 | 3.57375 | 3.89 |
NVDA | 2013-10-04 | 3.84 | 3.93 | 3.83 | 3.8975 | 3.657062 | 24,622,800 | 3.874375 | 3.875605 | 3.93 | 3.83 | 3.881 | 3.913875 | 3.77695 | 0.049607 | 3.89316 | 3.862581 | 3.795751 | 0.1 | 0.069427 | 0.069434 | 3.796291 | up | 3.89316 | 3.862581 | 0.030578 | 0.046118 | -0.01554 | 4.013089 | 3.814661 | 56.186597 | 3.89375 | 3.84625 | 3.665625 | 3.57375 | 3.9225 |
NVDA | 2013-10-07 | 3.8825 | 3.925 | 3.8625 | 3.8975 | 3.657062 | 16,995,200 | 3.891875 | 3.87499 | 3.925 | 3.8625 | 3.8825 | 3.919625 | 3.7839 | 0.039138 | 3.893828 | 3.865168 | 3.799741 | 0.0625 | 0.068932 | 0.06874 | 3.796291 | up | 3.893828 | 3.865168 | 0.02866 | 0.042626 | -0.013967 | 3.9979 | 3.84135 | 56.186597 | 3.89375 | 3.84625 | 3.648125 | 3.57375 | 3.93 |
NVDA | 2013-10-08 | 3.8875 | 3.9425 | 3.835 | 3.865 | 3.626567 | 29,071,200 | 3.8825 | 3.883433 | 3.9425 | 3.835 | 3.878 | 3.91975 | 3.79035 | 0.038949 | 3.889393 | 3.865156 | 3.8023 | 0.1075 | 0.071687 | 0.072616 | 3.796291 | up | 3.889393 | 3.865156 | 0.024237 | 0.038948 | -0.014711 | 3.997648 | 3.841852 | 50.409993 | 3.8875 | 3.84625 | 3.643125 | 3.57375 | 4.0375 |
NVDA | 2013-10-09 | 3.89 | 3.8925 | 3.785 | 3.805 | 3.570268 | 27,586,000 | 3.843125 | 3.882966 | 3.8925 | 3.785 | 3.862 | 3.913625 | 3.7944 | 0.046556 | 3.876409 | 3.8607 | 3.802406 | 0.1075 | 0.074245 | 0.076105 | 3.796291 | up | 3.876409 | 3.8607 | 0.01571 | 0.034301 | -0.018591 | 4.006736 | 3.820514 | 41.854671 | 3.86375 | 3.855 | 3.6425 | 3.56375 | 4.055 |
NVDA | 2013-10-10 | 3.8325 | 3.8575 | 3.805 | 3.8475 | 3.610147 | 22,348,400 | 3.835625 | 3.863046 | 3.863046 | 3.805 | 3.8625 | 3.90975 | 3.79915 | 0.048733 | 3.871962 | 3.859722 | 3.804174 | 0.0525 | 0.072692 | 0.073744 | 3.796291 | up | 3.871962 | 3.859722 | 0.01224 | 0.029888 | -0.017649 | 4.007217 | 3.812283 | 48.519444 | 3.86375 | 3.85875 | 3.6425 | 3.56375 | 4.0425 |
NVDA | 2013-10-11 | 3.7875 | 3.835 | 3.775 | 3.815 | 3.579652 | 21,370,400 | 3.803125 | 3.849335 | 3.849335 | 3.775 | 3.846 | 3.903 | 3.80225 | 0.052098 | 3.863198 | 3.856409 | 3.804599 | 0.0725 | 0.072678 | 0.07362 | 3.796291 | up | 3.863198 | 3.856409 | 0.006789 | 0.025269 | -0.01848 | 4.007196 | 3.798804 | 44.334484 | 3.85875 | 3.85875 | 3.6425 | 3.56375 | 3.945 |
NVDA | 2013-10-14 | 3.805 | 3.8725 | 3.805 | 3.8725 | 3.633604 | 16,662,800 | 3.83875 | 3.82623 | 3.8725 | 3.805 | 3.841 | 3.899 | 3.8059 | 0.05116 | 3.864629 | 3.857601 | 3.807262 | 0.0675 | 0.072308 | 0.073008 | 3.796291 | up | 3.864629 | 3.857601 | 0.007028 | 0.021621 | -0.014592 | 4.00132 | 3.79668 | 52.191377 | 3.85875 | 3.8825 | 3.638125 | 3.56375 | 3.86 |
NVDA | 2013-10-15 | 3.8725 | 3.895 | 3.85 | 3.8525 | 3.614837 | 20,882,000 | 3.8675 | 3.83249 | 3.895 | 3.83249 | 3.8385 | 3.893375 | 3.8088 | 0.049685 | 3.862763 | 3.857223 | 3.809036 | 0.045 | 0.070358 | 0.070207 | 3.796291 | up | 3.862763 | 3.857223 | 0.00554 | 0.018404 | -0.012864 | 3.992745 | 3.794005 | 49.570568 | 3.85875 | 3.9 | 3.644375 | 3.56375 | 3.8025 |
NVDA | 2013-10-16 | 3.875 | 3.915 | 3.87 | 3.9 | 3.659409 | 21,007,200 | 3.89 | 3.849995 | 3.915 | 3.849995 | 3.8575 | 3.888375 | 3.81375 | 0.042968 | 3.868492 | 3.860392 | 3.812603 | 0.0625 | 0.069796 | 0.069436 | 3.796291 | up | 3.868492 | 3.860392 | 0.0081 | 0.016344 | -0.008243 | 3.974311 | 3.802439 | 55.310309 | 3.85875 | 3.9 | 3.66875 | 3.57125 | 3.8325 |
NVDA | 2013-10-17 | 3.87 | 3.9175 | 3.87 | 3.9075 | 3.666445 | 21,332,400 | 3.89125 | 3.869998 | 3.9175 | 3.869998 | 3.8695 | 3.884625 | 3.8189 | 0.037207 | 3.874493 | 3.863881 | 3.816324 | 0.0475 | 0.068204 | 0.067243 | 3.796291 | up | 3.874493 | 3.863881 | 0.010612 | 0.015197 | -0.004585 | 3.95904 | 3.81021 | 56.158792 | 3.85875 | 3.9 | 3.705 | 3.6075 | 3.795 |
NVDA | 2013-10-18 | 3.9 | 3.965 | 3.885 | 3.9525 | 3.70867 | 25,506,800 | 3.925625 | 3.880624 | 3.965 | 3.880624 | 3.897 | 3.884875 | 3.82445 | 0.037666 | 3.886494 | 3.870446 | 3.821665 | 0.08 | 0.069046 | 0.068518 | 3.796291 | up | 3.886494 | 3.870446 | 0.016049 | 0.015368 | 0.000681 | 3.960207 | 3.809543 | 60.949485 | 3.87 | 3.9 | 3.72375 | 3.62625 | 3.8775 |
NVDA | 2013-10-21 | 4 | 4.0025 | 3.95 | 3.9625 | 3.718052 | 19,500,800 | 3.97875 | 3.903124 | 4.0025 | 3.903124 | 3.915 | 3.8875 | 3.83125 | 0.041175 | 3.898187 | 3.877264 | 3.827188 | 0.0525 | 0.067864 | 0.066917 | 3.796291 | up | 3.898187 | 3.877264 | 0.020923 | 0.016479 | 0.004444 | 3.96985 | 3.80515 | 61.944669 | 3.88875 | 3.9 | 3.72375 | 3.62625 | 3.91 |
NVDA | 2013-10-22 | 3.9625 | 3.965 | 3.9075 | 3.9425 | 3.699287 | 17,945,200 | 3.944375 | 3.940937 | 3.965 | 3.9075 | 3.933 | 3.888375 | 3.83825 | 0.042188 | 3.905005 | 3.882097 | 3.83171 | 0.0575 | 0.067124 | 0.065975 | 3.796291 | up | 3.905005 | 3.882097 | 0.022908 | 0.017764 | 0.005144 | 3.97275 | 3.804 | 58.721461 | 3.88875 | 3.9 | 3.745625 | 3.64375 | 3.925 |
NVDA | 2013-10-23 | 3.935 | 3.935 | 3.8625 | 3.875 | 3.63595 | 25,221,600 | 3.901875 | 3.942656 | 3.942656 | 3.8625 | 3.928 | 3.885625 | 3.84365 | 0.04111 | 3.900389 | 3.881571 | 3.833407 | 0.08 | 0.068044 | 0.067377 | 3.796291 | up | 3.900389 | 3.881571 | 0.018818 | 0.017975 | 0.000842 | 3.967845 | 3.803405 | 49.382187 | 3.88875 | 3.9 | 3.7475 | 3.64375 | 3.9 |
NVDA | 2013-10-24 | 3.885 | 3.91 | 3.84 | 3.8475 | 3.610147 | 23,643,600 | 3.870625 | 3.922266 | 3.922266 | 3.84 | 3.916 | 3.882125 | 3.84545 | 0.041233 | 3.892252 | 3.879047 | 3.83396 | 0.07 | 0.068184 | 0.06764 | 3.796291 | up | 3.892252 | 3.879047 | 0.013205 | 0.017021 | -0.003816 | 3.964592 | 3.799658 | 46.161075 | 3.90375 | 3.9 | 3.821875 | 3.64375 | 3.9375 |
NVDA | 2013-10-25 | 3.8675 | 3.87 | 3.7975 | 3.81 | 3.57496 | 33,049,200 | 3.83625 | 3.896445 | 3.896445 | 3.7975 | 3.8875 | 3.877875 | 3.846 | 0.044116 | 3.879598 | 3.873933 | 3.83302 | 0.0725 | 0.068492 | 0.068126 | 3.796291 | up | 3.879598 | 3.873933 | 0.005665 | 0.01475 | -0.009085 | 3.966107 | 3.789643 | 42.125853 | 3.9 | 3.89625 | 3.84625 | 3.65125 | 3.935 |
NVDA | 2013-10-28 | 3.805 | 3.8225 | 3.75 | 3.8025 | 3.567923 | 39,402,400 | 3.795 | 3.866348 | 3.866348 | 3.75 | 3.8555 | 3.8735 | 3.8461 | 0.047089 | 3.867737 | 3.868641 | 3.831823 | 0.0725 | 0.068778 | 0.068563 | 3.796291 | up | 3.867737 | 3.868641 | -0.000905 | 0.011619 | -0.012524 | 3.967678 | 3.779322 | 41.347361 | 3.87625 | 3.87625 | 3.8775 | 3.65125 | 3.99 |
NVDA | 2013-10-29 | 3.7975 | 3.815 | 3.7625 | 3.8075 | 3.572614 | 38,795,200 | 3.795625 | 3.830674 | 3.830674 | 3.7625 | 3.8285 | 3.8695 | 3.8475 | 0.049188 | 3.858469 | 3.864112 | 3.83087 | 0.0525 | 0.067615 | 0.066957 | 3.796291 | up | 3.858469 | 3.864112 | -0.005643 | 0.008167 | -0.013809 | 3.967876 | 3.771124 | 42.115363 | 3.87625 | 3.87625 | 3.886875 | 3.65125 | 3.925 |
NVDA | 2013-10-30 | 3.82 | 3.8375 | 3.7725 | 3.805 | 3.570268 | 20,403,200 | 3.80875 | 3.813149 | 3.8375 | 3.7725 | 3.8145 | 3.8655 | 3.84885 | 0.051078 | 3.850243 | 3.859734 | 3.829855 | 0.065 | 0.067429 | 0.066761 | 3.796291 | up | 3.850243 | 3.859734 | -0.00949 | 0.004635 | -0.014125 | 3.967656 | 3.763344 | 41.820501 | 3.87625 | 3.87625 | 3.90125 | 3.65125 | 3.8675 |
NVDA | 2013-10-31 | 3.81 | 3.8375 | 3.79 | 3.7975 | 3.563232 | 29,336,800 | 3.80875 | 3.81095 | 3.8375 | 3.79 | 3.8045 | 3.863125 | 3.8504 | 0.053144 | 3.842129 | 3.855124 | 3.828586 | 0.0475 | 0.066005 | 0.064835 | 3.796291 | up | 3.842129 | 3.855124 | -0.012995 | 0.001109 | -0.014104 | 3.969413 | 3.756837 | 40.895464 | 3.87625 | 3.87625 | 3.90125 | 3.65125 | 3.8025 |
NVDA | 2013-11-01 | 3.8175 | 3.8325 | 3.7875 | 3.815 | 3.579652 | 20,613,600 | 3.813125 | 3.80985 | 3.8325 | 3.7875 | 3.8055 | 3.859 | 3.8519 | 0.053536 | 3.837955 | 3.852152 | 3.828053 | 0.045 | 0.064505 | 0.062852 | 3.796291 | up | 3.837955 | 3.852152 | -0.014196 | -0.001952 | -0.012244 | 3.966071 | 3.751929 | 44.007612 | 3.8575 | 3.87625 | 3.90125 | 3.65125 | 3.89 |
NVDA | 2013-11-04 | 3.8275 | 3.8275 | 3.6975 | 3.705 | 3.476438 | 41,026,400 | 3.764375 | 3.811487 | 3.8275 | 3.6975 | 3.786 | 3.849375 | 3.8512 | 0.062759 | 3.817501 | 3.841252 | 3.823228 | 0.13 | 0.069183 | 0.069566 | 3.971199 | down | 3.817501 | 3.841252 | -0.023751 | -0.006312 | -0.017439 | 3.974894 | 3.723856 | 32.443616 | 3.81625 | 3.85 | 3.8975 | 3.65125 | 3.8525 |
NVDA | 2013-11-05 | 3.6825 | 3.7175 | 3.6425 | 3.7 | 3.471747 | 42,236,800 | 3.685625 | 3.787931 | 3.787931 | 3.6425 | 3.7645 | 3.841125 | 3.85025 | 0.070913 | 3.799424 | 3.830788 | 3.818395 | 0.075 | 0.069598 | 0.07011 | 3.890329 | down | 3.799424 | 3.830788 | -0.031365 | -0.011322 | -0.020042 | 3.98295 | 3.6993 | 32.031594 | 3.77625 | 3.8225 | 3.8875 | 3.65125 | 3.7775 |
NVDA | 2013-11-06 | 3.7 | 3.7275 | 3.6625 | 3.725 | 3.495203 | 19,804,400 | 3.70375 | 3.736778 | 3.736778 | 3.6625 | 3.7485 | 3.837125 | 3.85075 | 0.075185 | 3.787974 | 3.822952 | 3.814733 | 0.065 | 0.06927 | 0.069599 | 3.890329 | down | 3.787974 | 3.822952 | -0.034978 | -0.016054 | -0.018925 | 3.987495 | 3.686755 | 36.381965 | 3.75625 | 3.8225 | 3.8875 | 3.65125 | 3.755 |
NVDA | 2013-11-07 | 3.7125 | 3.7225 | 3.63 | 3.6375 | 3.413102 | 55,307,600 | 3.675625 | 3.720264 | 3.7225 | 3.63 | 3.7165 | 3.826625 | 3.8495 | 0.087341 | 3.764824 | 3.809215 | 3.807782 | 0.095 | 0.071108 | 0.072139 | 3.890329 | down | 3.764824 | 3.809215 | -0.044391 | -0.021721 | -0.02267 | 4.001307 | 3.651943 | 29.310686 | 3.73375 | 3.81625 | 3.885625 | 3.65125 | 3.76 |
NVDA | 2013-11-08 | 3.75 | 3.9025 | 3.735 | 3.89 | 3.650025 | 73,453,200 | 3.819375 | 3.697945 | 3.9025 | 3.697945 | 3.7315 | 3.830375 | 3.85345 | 0.088419 | 3.784082 | 3.815199 | 3.811007 | 0.265 | 0.084957 | 0.091425 | 3.890329 | down | 3.784082 | 3.815199 | -0.031117 | -0.0236 | -0.007517 | 4.007213 | 3.653537 | 55.929849 | 3.76625 | 3.81625 | 3.874375 | 3.65125 | 3.7775 |
NVDA | 2013-11-11 | 3.875 | 3.9325 | 3.8675 | 3.9225 | 3.68052 | 29,762,400 | 3.899375 | 3.75866 | 3.9325 | 3.75866 | 3.775 | 3.832875 | 3.85815 | 0.090358 | 3.805377 | 3.823147 | 3.815379 | 0.065 | 0.083532 | 0.088783 | 3.633652 | up | 3.805377 | 3.823147 | -0.01777 | -0.022434 | 0.004664 | 4.013592 | 3.652158 | 58.116073 | 3.78125 | 3.81625 | 3.87 | 3.65125 | 3.83 |
NVDA | 2013-11-12 | 3.94 | 3.9625 | 3.885 | 3.93 | 3.687557 | 31,603,200 | 3.929375 | 3.829017 | 3.9625 | 3.829017 | 3.821 | 3.83675 | 3.86295 | 0.092871 | 3.82455 | 3.831062 | 3.819874 | 0.0775 | 0.083101 | 0.087654 | 3.660787 | up | 3.82455 | 3.831062 | -0.006513 | -0.01925 | 0.012737 | 4.022492 | 3.651008 | 58.626153 | 3.79625 | 3.81625 | 3.87 | 3.65125 | 3.845 |
NVDA | 2013-11-13 | 3.92 | 4.0375 | 3.9125 | 4.0375 | 3.788425 | 33,279,200 | 3.976875 | 3.879196 | 4.0375 | 3.879196 | 3.8835 | 3.843625 | 3.8692 | 0.1024 | 3.857311 | 3.846354 | 3.828408 | 0.125 | 0.086094 | 0.091389 | 3.700834 | up | 3.857311 | 3.846354 | 0.010957 | -0.013209 | 0.024166 | 4.048426 | 3.638824 | 65.173089 | 3.83375 | 3.83375 | 3.866875 | 3.65125 | 3.9225 |
NVDA | 2013-11-14 | 4.025 | 4.08 | 4.0225 | 4.055 | 3.804846 | 30,798,000 | 4.045625 | 3.928036 | 4.08 | 3.928036 | 3.967 | 3.851 | 3.8756 | 0.112095 | 3.887725 | 3.861809 | 3.837294 | 0.0575 | 0.084051 | 0.088 | 3.78725 | up | 3.887725 | 3.861809 | 0.025916 | -0.005384 | 0.031299 | 4.075191 | 3.626809 | 66.113153 | 3.855 | 3.855 | 3.859375 | 3.65125 | 3.945 |
NVDA | 2013-11-15 | 4.07 | 4.075 | 4.0025 | 4.0425 | 3.793117 | 45,033,200 | 4.0475 | 3.98683 | 4.075 | 3.98683 | 3.9975 | 3.8555 | 3.88205 | 0.118034 | 3.911537 | 3.875194 | 3.845342 | 0.0725 | 0.083226 | 0.08645 | 3.78725 | up | 3.911537 | 3.875194 | 0.036343 | 0.002962 | 0.033381 | 4.091568 | 3.619432 | 64.76834 | 3.855 | 3.855 | 3.86125 | 3.65125 | 3.955 |
NVDA | 2013-11-18 | 3.955 | 3.99 | 3.935 | 3.945 | 3.701632 | 31,694,800 | 3.95625 | 4.017165 | 4.017165 | 3.935 | 4.002 | 3.854625 | 3.8853 | 0.117261 | 3.916685 | 3.880365 | 3.84925 | 0.1075 | 0.08496 | 0.088555 | 3.78725 | up | 3.916685 | 3.880365 | 0.03632 | 0.009633 | 0.026687 | 4.089147 | 3.620103 | 55.316652 | 3.855 | 3.855 | 3.85875 | 3.65125 | 3.9175 |
NVDA | 2013-11-19 | 3.905 | 3.94 | 3.855 | 3.86 | 3.64149 | 20,671,600 | 3.89 | 3.986708 | 3.986708 | 3.855 | 3.988 | 3.8505 | 3.88525 | 0.115444 | 3.907964 | 3.878856 | 3.849671 | 0.09 | 0.08532 | 0.088699 | 3.78725 | up | 3.907964 | 3.878856 | 0.029108 | 0.013528 | 0.01558 | 4.081388 | 3.619612 | 48.651071 | 3.855 | 3.855 | 3.870625 | 3.65125 | 3.94 |
NVDA | 2013-11-20 | 3.8625 | 3.8725 | 3.795 | 3.8025 | 3.587246 | 20,477,600 | 3.833125 | 3.938354 | 3.938354 | 3.795 | 3.941 | 3.846875 | 3.88275 | 0.115772 | 3.891739 | 3.8732 | 3.847821 | 0.0775 | 0.084761 | 0.08758 | 3.78725 | up | 3.891739 | 3.8732 | 0.018539 | 0.01453 | 0.004008 | 4.078419 | 3.615331 | 44.724935 | 3.9075 | 3.855 | 3.879375 | 3.65125 | 3.9925 |
NVDA | 2013-11-21 | 3.8075 | 3.84 | 3.79 | 3.8325 | 3.615548 | 21,356,800 | 3.8175 | 3.885739 | 3.885739 | 3.79 | 3.8965 | 3.846125 | 3.8809 | 0.115817 | 3.882625 | 3.870185 | 3.847221 | 0.05 | 0.082279 | 0.083822 | 3.78725 | up | 3.882625 | 3.870185 | 0.01244 | 0.014112 | -0.001672 | 4.077758 | 3.614492 | 47.122561 | 3.935 | 3.855 | 3.879375 | 3.65125 | 4.005 |
NVDA | 2013-11-22 | 3.8375 | 3.8375 | 3.7875 | 3.795 | 3.58017 | 15,866,800 | 3.814375 | 3.85162 | 3.85162 | 3.7875 | 3.847 | 3.845375 | 3.8778 | 0.116111 | 3.869144 | 3.864616 | 3.845173 | 0.05 | 0.079973 | 0.080439 | 3.78725 | up | 3.869144 | 3.864616 | 0.004528 | 0.012195 | -0.007667 | 4.077597 | 3.613153 | 44.522823 | 3.93375 | 3.855 | 3.879375 | 3.65125 | 3.965 |
NVDA | 2013-11-25 | 3.795 | 3.8825 | 3.795 | 3.8775 | 3.658 | 24,820,800 | 3.8375 | 3.832997 | 3.8825 | 3.795 | 3.8335 | 3.849125 | 3.8763 | 0.115864 | 3.87043 | 3.86557 | 3.84644 | 0.0875 | 0.080511 | 0.081145 | 3.78725 | up | 3.87043 | 3.86557 | 0.004859 | 0.010728 | -0.005869 | 4.080853 | 3.617397 | 50.935972 | 3.93375 | 3.855 | 3.885 | 3.65125 | 3.9175 |
NVDA | 2013-11-26 | 3.92 | 3.9525 | 3.895 | 3.91 | 3.68866 | 75,317,600 | 3.919375 | 3.835249 | 3.9525 | 3.835249 | 3.8435 | 3.85425 | 3.8752 | 0.116193 | 3.876518 | 3.868861 | 3.848933 | 0.075 | 0.080117 | 0.080531 | 3.78725 | up | 3.876518 | 3.868861 | 0.007656 | 0.010114 | -0.002458 | 4.086635 | 3.621865 | 53.229696 | 3.93375 | 3.855 | 3.894375 | 3.65125 | 3.97 |
NVDA | 2013-11-27 | 3.9075 | 3.9375 | 3.8825 | 3.925 | 3.702811 | 18,127,200 | 3.913125 | 3.877312 | 3.9375 | 3.877312 | 3.868 | 3.86025 | 3.8737 | 0.116613 | 3.883976 | 3.87302 | 3.851916 | 0.055 | 0.078323 | 0.077978 | 3.78725 | up | 3.883976 | 3.87302 | 0.010957 | 0.010282 | 0.000674 | 4.093476 | 3.627024 | 54.291795 | 3.93125 | 3.855 | 3.894375 | 3.65125 | 4.035 |
NVDA | 2013-11-29 | 3.925 | 3.935 | 3.875 | 3.9 | 3.679226 | 11,696,400 | 3.90875 | 3.895218 | 3.935 | 3.875 | 3.8815 | 3.865375 | 3.87205 | 0.115961 | 3.886442 | 3.875018 | 3.853802 | 0.06 | 0.077014 | 0.07618 | 3.78725 | up | 3.886442 | 3.875018 | 0.011423 | 0.01051 | 0.000913 | 4.097296 | 3.633454 | 52.165557 | 3.88875 | 3.855 | 3.894375 | 3.65125 | 4.09 |
NVDA | 2013-12-02 | 3.885 | 3.965 | 3.8775 | 3.9375 | 3.714604 | 37,387,200 | 3.91625 | 3.901984 | 3.965 | 3.8775 | 3.91 | 3.8715 | 3.87185 | 0.116394 | 3.894297 | 3.879647 | 3.857084 | 0.0875 | 0.077763 | 0.077312 | 3.78725 | up | 3.894297 | 3.879647 | 0.01465 | 0.011338 | 0.003312 | 4.104289 | 3.638711 | 55.011678 | 3.87625 | 3.855 | 3.901875 | 3.8 | 3.9375 |
NVDA | 2013-12-03 | 3.9375 | 3.99 | 3.91 | 3.935 | 3.712245 | 29,056,000 | 3.943125 | 3.909117 | 3.99 | 3.909117 | 3.9215 | 3.883 | 3.87235 | 0.11028 | 3.900559 | 3.883747 | 3.860139 | 0.08 | 0.077923 | 0.077581 | 3.78725 | up | 3.900559 | 3.883747 | 0.016812 | 0.012433 | 0.004379 | 4.103559 | 3.662441 | 54.777681 | 3.88875 | 3.855 | 3.898125 | 3.81 | 3.9325 |
NVDA | 2013-12-04 | 3.925 | 3.9975 | 3.915 | 3.99 | 3.764132 | 49,317,600 | 3.956875 | 3.926121 | 3.9975 | 3.915 | 3.9375 | 3.8975 | 3.87365 | 0.103828 | 3.914319 | 3.891618 | 3.865232 | 0.0825 | 0.07825 | 0.078073 | 3.78725 | up | 3.914319 | 3.891618 | 0.022701 | 0.014487 | 0.008215 | 4.105156 | 3.689844 | 58.917827 | 3.8925 | 3.855 | 3.87625 | 3.84625 | 3.84 |
NVDA | 2013-12-05 | 3.9975 | 3.9975 | 3.92 | 3.925 | 3.702811 | 27,181,200 | 3.96 | 3.941498 | 3.9975 | 3.92 | 3.9375 | 3.9075 | 3.87355 | 0.095649 | 3.915962 | 3.89409 | 3.867576 | 0.0775 | 0.078196 | 0.078015 | 3.78725 | up | 3.915962 | 3.89409 | 0.021872 | 0.015964 | 0.005908 | 4.098798 | 3.716202 | 52.769193 | 3.8925 | 3.855 | 3.87625 | 3.84625 | 3.96 |
NVDA | 2013-12-06 | 3.9725 | 3.9725 | 3.8575 | 3.8675 | 3.648567 | 28,100,000 | 3.9175 | 3.950749 | 3.9725 | 3.8575 | 3.931 | 3.919 | 3.87255 | 0.072504 | 3.908506 | 3.892121 | 3.867573 | 0.115 | 0.080825 | 0.081714 | 3.78725 | up | 3.908506 | 3.892121 | 0.016386 | 0.016048 | 0.000338 | 4.064008 | 3.773992 | 47.997328 | 3.89625 | 3.855 | 3.87625 | 3.84625 | 4.0025 |
NVDA | 2013-12-09 | 3.8675 | 3.88 | 3.795 | 3.8025 | 3.587246 | 38,522,000 | 3.83625 | 3.934125 | 3.934125 | 3.795 | 3.904 | 3.914625 | 3.8707 | 0.076855 | 3.892198 | 3.885482 | 3.865021 | 0.085 | 0.081123 | 0.082043 | 3.78725 | up | 3.892198 | 3.885482 | 0.006716 | 0.014182 | -0.007466 | 4.068336 | 3.760914 | 43.237429 | 3.89625 | 3.855 | 3.87625 | 3.84625 | 4.015 |
NVDA | 2013-12-10 | 3.8025 | 3.9075 | 3.7975 | 3.89 | 3.669792 | 52,426,800 | 3.849375 | 3.885187 | 3.9075 | 3.7975 | 3.895 | 3.913 | 3.8707 | 0.077024 | 3.89186 | 3.885817 | 3.866001 | 0.11 | 0.083186 | 0.084838 | 3.78725 | up | 3.89186 | 3.885817 | 0.006043 | 0.012554 | -0.006511 | 4.067047 | 3.758953 | 50.372273 | 3.89625 | 3.855 | 3.866875 | 3.84625 | 3.9975 |
NVDA | 2013-12-11 | 3.8975 | 3.9025 | 3.845 | 3.8525 | 3.634416 | 41,415,600 | 3.874375 | 3.867281 | 3.9025 | 3.845 | 3.8675 | 3.909125 | 3.87 | 0.078066 | 3.885804 | 3.883349 | 3.865471 | 0.0575 | 0.081351 | 0.082104 | 3.78725 | up | 3.885804 | 3.883349 | 0.002455 | 0.010534 | -0.008079 | 4.065256 | 3.752994 | 47.610229 | 3.89625 | 3.855 | 3.833125 | 3.84625 | 4.0125 |
NVDA | 2013-12-12 | 3.84 | 3.86 | 3.77 | 3.7775 | 3.563661 | 25,872,400 | 3.811875 | 3.870828 | 3.870828 | 3.77 | 3.838 | 3.896125 | 3.86785 | 0.077206 | 3.869142 | 3.875508 | 3.862021 | 0.09 | 0.081969 | 0.082894 | 4.053818 | down | 3.869142 | 3.875508 | -0.006366 | 0.007154 | -0.01352 | 4.050538 | 3.741712 | 42.58133 | 3.88375 | 3.855 | 3.799375 | 3.83375 | 4.0075 |
NVDA | 2013-12-13 | 3.785 | 3.8125 | 3.75 | 3.755 | 3.542435 | 18,458,800 | 3.775625 | 3.841352 | 3.841352 | 3.75 | 3.8155 | 3.881125 | 3.86605 | 0.073782 | 3.851582 | 3.866582 | 3.857824 | 0.0625 | 0.080578 | 0.080855 | 4.023814 | down | 3.851582 | 3.866582 | -0.015 | 0.002723 | -0.017723 | 4.028688 | 3.733562 | 41.176174 | 3.87375 | 3.855 | 3.789375 | 3.83375 | 3.9925 |
NVDA | 2013-12-16 | 3.7575 | 3.7925 | 3.755 | 3.76 | 3.547152 | 23,762,000 | 3.76625 | 3.808488 | 3.808488 | 3.755 | 3.807 | 3.867 | 3.8633 | 0.068083 | 3.837492 | 3.858687 | 3.853988 | 0.0375 | 0.077501 | 0.076519 | 4.003307 | down | 3.837492 | 3.858687 | -0.021194 | -0.00206 | -0.019134 | 4.003166 | 3.730834 | 41.637082 | 3.87375 | 3.9075 | 3.775 | 3.8275 | 3.89 |
NVDA | 2013-12-17 | 3.7575 | 3.7875 | 3.725 | 3.7775 | 3.563661 | 27,410,400 | 3.761875 | 3.787369 | 3.7875 | 3.725 | 3.7845 | 3.858625 | 3.8609 | 0.068285 | 3.828263 | 3.852673 | 3.850989 | 0.0625 | 0.07643 | 0.075117 | 3.981602 | down | 3.828263 | 3.852673 | -0.02441 | -0.00653 | -0.01788 | 3.995195 | 3.722055 | 43.311294 | 3.86125 | 3.9025 | 3.79125 | 3.8275 | 3.865 |
NVDA | 2013-12-18 | 3.785 | 3.8375 | 3.7375 | 3.83 | 3.613188 | 42,623,200 | 3.7975 | 3.774622 | 3.8375 | 3.7375 | 3.78 | 3.857125 | 3.8602 | 0.068582 | 3.82853 | 3.850993 | 3.850166 | 0.1 | 0.078113 | 0.077606 | 3.981602 | down | 3.82853 | 3.850993 | -0.022463 | -0.009717 | -0.012747 | 3.994289 | 3.719961 | 48.119506 | 3.84875 | 3.9025 | 3.79875 | 3.8275 | 3.9025 |
NVDA | 2013-12-19 | 3.825 | 3.85 | 3.8 | 3.845 | 3.627341 | 25,854,400 | 3.83 | 3.786061 | 3.85 | 3.786061 | 3.7935 | 3.85925 | 3.861 | 0.067449 | 3.831064 | 3.850549 | 3.849963 | 0.05 | 0.076105 | 0.074845 | 3.981602 | down | 3.831064 | 3.850549 | -0.019486 | -0.011671 | -0.007815 | 3.994149 | 3.724351 | 49.439035 | 3.81625 | 3.9025 | 3.80625 | 3.8275 | 3.865 |
NVDA | 2013-12-20 | 3.8525 | 3.925 | 3.8425 | 3.9225 | 3.700452 | 38,208,000 | 3.885625 | 3.808031 | 3.925 | 3.808031 | 3.827 | 3.86375 | 3.8625 | 0.068564 | 3.845131 | 3.855879 | 3.852808 | 0.0825 | 0.076562 | 0.07561 | 3.981602 | down | 3.845131 | 3.855879 | -0.010748 | -0.011486 | 0.000738 | 4.000877 | 3.726623 | 55.707235 | 3.825 | 3.9025 | 3.83375 | 3.83375 | 3.93 |
NVDA | 2013-12-23 | 3.945 | 3.9775 | 3.9125 | 3.945 | 3.72168 | 16,856,800 | 3.945 | 3.846828 | 3.9775 | 3.846828 | 3.864 | 3.87125 | 3.8651 | 0.068851 | 3.860495 | 3.862481 | 3.856423 | 0.065 | 0.075736 | 0.074549 | 3.981602 | down | 3.860495 | 3.862481 | -0.001985 | -0.009586 | 0.007601 | 4.008952 | 3.733548 | 57.359996 | 3.85125 | 3.9 | 3.855 | 3.855 | 3.925 |
NVDA | 2013-12-24 | 3.9675 | 3.9675 | 3.915 | 3.955 | 3.731113 | 7,960,000 | 3.95125 | 3.895914 | 3.9675 | 3.895914 | 3.8995 | 3.875125 | 3.86675 | 0.071357 | 3.875035 | 3.869334 | 3.860289 | 0.0525 | 0.074076 | 0.072344 | 3.981602 | down | 3.875035 | 3.869334 | 0.005701 | -0.006529 | 0.012229 | 4.017838 | 3.732412 | 58.108181 | 3.85125 | 3.86125 | 3.855 | 3.855 | 3.8725 |
NVDA | 2013-12-26 | 3.97 | 3.9825 | 3.9075 | 3.9175 | 3.695736 | 16,892,000 | 3.944375 | 3.923582 | 3.9825 | 3.9075 | 3.917 | 3.8755 | 3.86805 | 0.071569 | 3.881568 | 3.872902 | 3.862532 | 0.075 | 0.074142 | 0.07261 | 3.981602 | down | 3.881568 | 3.872902 | 0.008666 | -0.00349 | 0.012156 | 4.018638 | 3.732362 | 54.263045 | 3.85375 | 3.86125 | 3.855 | 3.855 | 3.895 |
NVDA | 2013-12-27 | 3.9375 | 3.9475 | 3.915 | 3.94 | 3.716963 | 21,097,600 | 3.935 | 3.933978 | 3.9475 | 3.915 | 3.936 | 3.87625 | 3.86885 | 0.072191 | 3.890557 | 3.877872 | 3.86557 | 0.0325 | 0.071168 | 0.068599 | 3.981602 | down | 3.890557 | 3.877872 | 0.012685 | -0.000255 | 0.01294 | 4.020632 | 3.731868 | 56.138447 | 3.85375 | 3.86125 | 3.855 | 3.855 | 3.86 |
NVDA | 2013-12-30 | 3.9425 | 3.995 | 3.9375 | 3.9925 | 3.766491 | 24,818,000 | 3.966875 | 3.934489 | 3.995 | 3.934489 | 3.95 | 3.880875 | 3.87055 | 0.07662 | 3.906241 | 3.886363 | 3.870548 | 0.0575 | 0.070192 | 0.067489 | 3.763783 | up | 3.906241 | 3.886363 | 0.019878 | 0.003772 | 0.016106 | 4.034114 | 3.727636 | 60.235607 | 3.86 | 3.86125 | 3.88125 | 3.855 | 3.91 |
NVDA | 2013-12-31 | 4 | 4.025 | 3.975 | 4.005 | 3.778283 | 23,577,600 | 4.00125 | 3.950682 | 4.025 | 3.950682 | 3.962 | 3.88425 | 3.8716 | 0.080627 | 3.921435 | 3.895151 | 3.875821 | 0.05 | 0.068749 | 0.06574 | 3.802779 | up | 3.921435 | 3.895151 | 0.026284 | 0.008274 | 0.018009 | 4.045504 | 3.722996 | 61.165749 | 3.88125 | 3.875 | 3.895 | 3.855 | 3.9675 |
NVDA | 2014-01-02 | 3.98 | 3.995 | 3.93 | 3.965 | 3.740546 | 26,009,200 | 3.9675 | 3.975966 | 3.995 | 3.93 | 3.964 | 3.88575 | 3.87165 | 0.08189 | 3.928137 | 3.900325 | 3.879318 | 0.075 | 0.069196 | 0.066666 | 3.802779 | up | 3.928137 | 3.900325 | 0.027812 | 0.012182 | 0.01563 | 4.04953 | 3.72197 | 56.602977 | 3.9125 | 3.875 | 3.894375 | 3.855 | 3.98 |
NVDA | 2014-01-03 | 3.9725 | 3.98 | 3.905 | 3.9175 | 3.695736 | 25,933,200 | 3.94375 | 3.971733 | 3.98 | 3.905 | 3.964 | 3.882125 | 3.87115 | 0.07857 | 3.9265 | 3.901597 | 3.880815 | 0.075 | 0.06961 | 0.0675 | 3.802779 | up | 3.9265 | 3.901597 | 0.024903 | 0.014726 | 0.010177 | 4.039265 | 3.724985 | 51.673439 | 3.93375 | 3.875 | 3.894375 | 3.855 | 4.0625 |
NVDA | 2014-01-06 | 3.9575 | 4 | 3.92 | 3.97 | 3.745264 | 40,949,200 | 3.961875 | 3.957742 | 4 | 3.92 | 3.97 | 3.884375 | 3.87305 | 0.080483 | 3.933193 | 3.906664 | 3.884313 | 0.0825 | 0.070531 | 0.069 | 3.802779 | up | 3.933193 | 3.906664 | 0.026529 | 0.017087 | 0.009442 | 4.045341 | 3.723409 | 56.212513 | 3.965 | 3.875 | 3.894375 | 3.855 | 4.2075 |
NVDA | 2014-01-07 | 4.01 | 4.05 | 3.9825 | 4.035 | 3.806585 | 33,328,800 | 4.019375 | 3.959808 | 4.05 | 3.959808 | 3.9785 | 3.89275 | 3.8768 | 0.087079 | 3.948855 | 3.91617 | 3.890222 | 0.08 | 0.071207 | 0.0701 | 3.805951 | up | 3.948855 | 3.91617 | 0.032685 | 0.020206 | 0.012479 | 4.066909 | 3.718591 | 61.085863 | 3.9775 | 3.8875 | 3.893125 | 3.855 | 4.34 |
NVDA | 2014-01-08 | 4.05 | 4.11 | 4.035 | 4.09 | 3.858471 | 30,819,200 | 4.07125 | 3.989592 | 4.11 | 3.989592 | 3.9955 | 3.907125 | 3.8824 | 0.094786 | 3.97057 | 3.929047 | 3.898056 | 0.075 | 0.071478 | 0.07059 | 3.860731 | up | 3.97057 | 3.929047 | 0.041523 | 0.02447 | 0.017054 | 4.096697 | 3.717553 | 64.66903 | 4.0075 | 3.9175 | 3.871875 | 3.855 | 4.4775 |
NVDA | 2014-01-09 | 4.0275 | 4.035 | 3.925 | 3.9375 | 3.714604 | 29,217,200 | 3.98125 | 4.030421 | 4.035 | 3.925 | 3.99 | 3.9095 | 3.8851 | 0.094929 | 3.965482 | 3.929673 | 3.899603 | 0.165 | 0.078159 | 0.080031 | 3.860731 | up | 3.965482 | 3.929673 | 0.035809 | 0.026738 | 0.009072 | 4.099359 | 3.719641 | 50.722852 | 4.0075 | 3.9175 | 3.865625 | 3.855 | 4.475 |
NVDA | 2014-01-10 | 3.95 | 3.9775 | 3.8975 | 3.9325 | 3.709887 | 21,849,200 | 3.939375 | 4.005835 | 4.005835 | 3.8975 | 3.993 | 3.9135 | 3.8876 | 0.094083 | 3.960408 | 3.929882 | 3.900893 | 0.08 | 0.07829 | 0.080028 | 3.860731 | up | 3.960408 | 3.929882 | 0.030526 | 0.027495 | 0.003031 | 4.101666 | 3.725334 | 50.33954 | 4.00375 | 3.9175 | 3.871875 | 3.855 | 4.535 |
NVDA | 2014-01-13 | 3.9325 | 3.9575 | 3.8325 | 3.84 | 3.622623 | 24,333,200 | 3.890625 | 3.972605 | 3.972605 | 3.8325 | 3.967 | 3.916625 | 3.8883 | 0.090289 | 3.941884 | 3.923224 | 3.898505 | 0.125 | 0.081626 | 0.084525 | 4.144999 | down | 3.941884 | 3.923224 | 0.018659 | 0.025728 | -0.007069 | 4.097204 | 3.736046 | 43.752259 | 3.97125 | 3.9175 | 3.87375 | 3.855 | 4.695 |
NVDA | 2014-01-14 | 3.86 | 3.9675 | 3.8425 | 3.96 | 3.73583 | 24,182,800 | 3.9075 | 3.931615 | 3.9675 | 3.8425 | 3.952 | 3.926875 | 3.89155 | 0.082254 | 3.944671 | 3.925948 | 3.900917 | 0.1275 | 0.084903 | 0.088822 | 4.144999 | down | 3.944671 | 3.925948 | 0.018722 | 0.024327 | -0.005605 | 4.091383 | 3.762367 | 52.446025 | 3.97125 | 3.9175 | 3.87375 | 3.855 | 4.66 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.