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 | 2014-01-15 | 3.9775 | 4.0175 | 3.96 | 4.0025 | 3.775924 | 17,504,400 | 3.989375 | 3.919558 | 4.0175 | 3.919558 | 3.9345 | 3.939 | 3.8953 | 0.073799 | 3.953568 | 3.931619 | 3.9049 | 0.0575 | 0.082946 | 0.08569 | 4.144999 | down | 3.953568 | 3.931619 | 0.021949 | 0.023851 | -0.001903 | 4.086598 | 3.791402 | 55.093342 | 3.97125 | 3.9175 | 3.875625 | 3.855 | 4.7275 |
NVDA | 2014-01-16 | 4.0025 | 4.0225 | 3.985 | 4.015 | 3.787716 | 22,065,200 | 4.00625 | 3.954466 | 4.0225 | 3.954466 | 3.95 | 3.950875 | 3.9015 | 0.065032 | 3.963019 | 3.937795 | 3.909218 | 0.0375 | 0.0797 | 0.080871 | 4.144999 | down | 3.963019 | 3.937795 | 0.025223 | 0.024126 | 0.001098 | 4.080938 | 3.820812 | 55.871458 | 3.97125 | 3.9175 | 3.875625 | 3.855 | 4.685 |
NVDA | 2014-01-17 | 4.015 | 4.0625 | 3.9725 | 3.9975 | 3.771207 | 34,040,000 | 4.011875 | 3.980358 | 4.0625 | 3.9725 | 3.963 | 3.95925 | 3.90745 | 0.059167 | 3.968324 | 3.942218 | 3.91268 | 0.09 | 0.080435 | 0.081784 | 4.144999 | down | 3.968324 | 3.942218 | 0.026106 | 0.024522 | 0.001584 | 4.077584 | 3.840916 | 54.44901 | 3.97125 | 3.9175 | 3.875625 | 3.855 | 4.6775 |
NVDA | 2014-01-21 | 4.0025 | 4.0375 | 3.97 | 4.0125 | 3.785358 | 24,607,600 | 4.005625 | 3.996117 | 4.0375 | 3.97 | 3.9975 | 3.967625 | 3.9132 | 0.053751 | 3.97512 | 3.947424 | 3.916595 | 0.0675 | 0.079511 | 0.080356 | 4.144999 | down | 3.97512 | 3.947424 | 0.027696 | 0.025157 | 0.002539 | 4.075126 | 3.860124 | 55.494919 | 3.97125 | 3.9175 | 3.875625 | 3.855 | 4.625 |
NVDA | 2014-01-22 | 4.02 | 4.025 | 3.96 | 4.0075 | 3.780641 | 33,794,000 | 4.003125 | 4.000871 | 4.025 | 3.96 | 4.007 | 3.971875 | 3.9206 | 0.053354 | 3.980101 | 3.951874 | 3.92016 | 0.065 | 0.078475 | 0.07882 | 4.144999 | down | 3.980101 | 3.951874 | 0.028227 | 0.025771 | 0.002457 | 4.078583 | 3.865167 | 55.041241 | 3.9475 | 3.9175 | 3.869375 | 3.855 | 4.595 |
NVDA | 2014-01-23 | 3.995 | 4.0375 | 3.9625 | 3.9925 | 3.766491 | 18,502,800 | 3.996875 | 4.001998 | 4.0375 | 3.9625 | 4.005 | 3.97425 | 3.92265 | 0.053151 | 3.982009 | 3.954883 | 3.922996 | 0.075 | 0.078227 | 0.078438 | 4.144999 | down | 3.982009 | 3.954883 | 0.027126 | 0.026042 | 0.001084 | 4.080553 | 3.867947 | 53.624903 | 3.9475 | 3.9175 | 3.864375 | 3.855 | 4.5725 |
NVDA | 2014-01-24 | 3.96 | 3.975 | 3.89 | 3.89 | 3.669792 | 24,669,600 | 3.92875 | 3.999436 | 3.999436 | 3.89 | 3.98 | 3.971 | 3.922 | 0.056285 | 3.967854 | 3.950077 | 3.921702 | 0.1025 | 0.079961 | 0.080844 | 4.144999 | down | 3.967854 | 3.950077 | 0.017777 | 0.024389 | -0.006612 | 4.08357 | 3.85843 | 45.087063 | 3.9475 | 3.9175 | 3.890625 | 3.855 | 4.62 |
NVDA | 2014-01-27 | 3.89 | 3.945 | 3.8425 | 3.865 | 3.646208 | 23,381,200 | 3.885625 | 3.964093 | 3.964093 | 3.8425 | 3.9535 | 3.968375 | 3.9207 | 0.060012 | 3.95203 | 3.943775 | 3.919479 | 0.1025 | 0.08157 | 0.08301 | 4.142779 | down | 3.95203 | 3.943775 | 0.008255 | 0.021162 | -0.012907 | 4.0884 | 3.84835 | 43.277217 | 3.9525 | 3.92375 | 3.881875 | 3.855 | 4.66 |
NVDA | 2014-01-28 | 3.8575 | 3.905 | 3.8425 | 3.9025 | 3.681585 | 16,799,600 | 3.876875 | 3.924859 | 3.924859 | 3.8425 | 3.9315 | 3.9665 | 3.918 | 0.061513 | 3.94441 | 3.940718 | 3.918813 | 0.0625 | 0.080208 | 0.080959 | 4.116627 | down | 3.94441 | 3.940718 | 0.003692 | 0.017668 | -0.013976 | 4.089525 | 3.843475 | 46.731337 | 3.9525 | 3.955 | 3.875625 | 3.855 | 4.595 |
NVDA | 2014-01-29 | 3.8875 | 3.91 | 3.8625 | 3.865 | 3.646208 | 16,294,400 | 3.88125 | 3.900867 | 3.91 | 3.8625 | 3.903 | 3.960125 | 3.9142 | 0.065174 | 3.932193 | 3.935109 | 3.916703 | 0.0475 | 0.077872 | 0.077613 | 4.116627 | down | 3.932193 | 3.935109 | -0.002916 | 0.013551 | -0.016467 | 4.090473 | 3.829777 | 43.855348 | 3.9525 | 3.97125 | 3.859375 | 3.855 | 4.59 |
NVDA | 2014-01-30 | 3.8875 | 3.9375 | 3.875 | 3.93 | 3.707528 | 20,289,600 | 3.9075 | 3.891059 | 3.9375 | 3.875 | 3.8905 | 3.956375 | 3.91195 | 0.064612 | 3.931856 | 3.934731 | 3.917224 | 0.0725 | 0.077488 | 0.077102 | 4.116627 | down | 3.931856 | 3.934731 | -0.002875 | 0.010266 | -0.013141 | 4.085598 | 3.827152 | 49.640648 | 3.9525 | 3.97125 | 3.86375 | 3.855 | 4.5225 |
NVDA | 2014-01-31 | 3.875 | 3.9475 | 3.8725 | 3.925 | 3.702811 | 33,534,800 | 3.905 | 3.899279 | 3.9475 | 3.8725 | 3.8975 | 3.954375 | 3.91155 | 0.064949 | 3.930801 | 3.93401 | 3.917529 | 0.075 | 0.077311 | 0.076891 | 4.116627 | down | 3.930801 | 3.93401 | -0.003209 | 0.007571 | -0.01078 | 4.084272 | 3.824478 | 49.220498 | 3.94 | 3.97125 | 3.875625 | 3.855 | 4.5675 |
NVDA | 2014-02-03 | 3.9525 | 3.9575 | 3.8575 | 3.8725 | 3.653284 | 43,172,800 | 3.91 | 3.90214 | 3.9575 | 3.8575 | 3.899 | 3.952125 | 3.9118 | 0.067039 | 3.921832 | 3.929454 | 3.915763 | 0.1 | 0.078931 | 0.079202 | 4.116627 | down | 3.921832 | 3.929454 | -0.007622 | 0.004532 | -0.012154 | 4.086203 | 3.818047 | 44.921244 | 3.94 | 3.97125 | 3.85625 | 3.855 | 4.58 |
NVDA | 2014-02-04 | 3.87 | 3.9025 | 3.85 | 3.895 | 3.67451 | 28,069,200 | 3.879375 | 3.90607 | 3.90607 | 3.85 | 3.8975 | 3.948375 | 3.91365 | 0.068076 | 3.917704 | 3.926901 | 3.914949 | 0.0525 | 0.077043 | 0.076532 | 4.105846 | down | 3.917704 | 3.926901 | -0.009198 | 0.001786 | -0.010984 | 4.084528 | 3.812222 | 47.055638 | 3.94 | 3.97125 | 3.8575 | 3.855 | 4.435 |
NVDA | 2014-02-05 | 3.8675 | 3.88 | 3.83 | 3.86 | 3.64149 | 21,467,600 | 3.859375 | 3.892722 | 3.892722 | 3.83 | 3.8965 | 3.939625 | 3.9142 | 0.067601 | 3.908826 | 3.921946 | 3.912794 | 0.065 | 0.076183 | 0.075379 | 4.081137 | down | 3.908826 | 3.921946 | -0.01312 | -0.001195 | -0.011925 | 4.074827 | 3.804423 | 44.187127 | 3.9025 | 3.97 | 3.8575 | 3.855 | 4.455 |
NVDA | 2014-02-06 | 3.865 | 3.92 | 3.86 | 3.91 | 3.68866 | 16,838,000 | 3.88875 | 3.876049 | 3.92 | 3.86 | 3.8925 | 3.930625 | 3.9165 | 0.057799 | 3.909007 | 3.921061 | 3.912685 | 0.06 | 0.075027 | 0.073841 | 4.081137 | down | 3.909007 | 3.921061 | -0.012054 | -0.003367 | -0.008687 | 4.046223 | 3.815027 | 48.972702 | 3.89375 | 3.97 | 3.860625 | 3.855 | 4.455 |
NVDA | 2014-02-07 | 3.92 | 3.9725 | 3.885 | 3.9675 | 3.742906 | 15,724,800 | 3.93625 | 3.882399 | 3.9725 | 3.882399 | 3.901 | 3.932125 | 3.9183 | 0.058373 | 3.918006 | 3.924501 | 3.914834 | 0.0875 | 0.075918 | 0.075207 | 4.081137 | down | 3.918006 | 3.924501 | -0.006495 | -0.003992 | -0.002503 | 4.048871 | 3.815379 | 53.871113 | 3.90125 | 3.97 | 3.878125 | 3.855 | 4.56 |
NVDA | 2014-02-10 | 3.9625 | 4.0325 | 3.96 | 3.98 | 3.754698 | 32,437,200 | 3.98375 | 3.909325 | 4.0325 | 3.909325 | 3.9225 | 3.9345 | 3.9197 | 0.059347 | 3.927543 | 3.928612 | 3.91739 | 0.0725 | 0.075674 | 0.074936 | 4.081137 | down | 3.927543 | 3.928612 | -0.001069 | -0.003408 | 0.002339 | 4.053195 | 3.815805 | 54.885025 | 3.93125 | 3.97 | 3.89375 | 3.855 | 4.64 |
NVDA | 2014-02-11 | 4.0025 | 4.0725 | 3.9825 | 4.0625 | 3.832527 | 23,538,400 | 4.03 | 3.946537 | 4.0725 | 3.946537 | 3.956 | 3.945625 | 3.92245 | 0.061515 | 3.948306 | 3.93853 | 3.92308 | 0.0925 | 0.076876 | 0.076693 | 4.081137 | down | 3.948306 | 3.93853 | 0.009776 | -0.000771 | 0.010547 | 4.068656 | 3.822594 | 60.980864 | 3.95125 | 3.97 | 3.904375 | 3.855 | 4.6425 |
NVDA | 2014-02-12 | 4.075 | 4.2375 | 4.075 | 4.2075 | 3.969321 | 74,452,800 | 4.14875 | 3.988269 | 4.2375 | 3.988269 | 4.0255 | 3.958 | 3.9286 | 0.084979 | 3.988182 | 3.958453 | 3.934234 | 0.175 | 0.083885 | 0.086523 | 3.89668 | up | 3.988182 | 3.958453 | 0.029729 | 0.005329 | 0.0244 | 4.127958 | 3.788042 | 68.927565 | 4.03375 | 4.03375 | 3.92 | 3.855 | 4.635 |
NVDA | 2014-02-13 | 4.3125 | 4.365 | 4.2375 | 4.34 | 4.094318 | 90,283,600 | 4.31375 | 4.068509 | 4.365 | 4.068509 | 4.1115 | 3.974875 | 3.93665 | 0.120406 | 4.042308 | 3.986716 | 3.950146 | 0.1575 | 0.089143 | 0.093621 | 4.020387 | up | 4.042308 | 3.986716 | 0.055592 | 0.015382 | 0.04021 | 4.215688 | 3.734062 | 74.11537 | 4.0975 | 4.0975 | 3.9325 | 3.855 | 4.6125 |
NVDA | 2014-02-14 | 4.3 | 4.4875 | 4.2975 | 4.4775 | 4.224036 | 81,753,600 | 4.390625 | 4.19113 | 4.4875 | 4.19113 | 4.2135 | 3.998 | 3.9475 | 0.164762 | 4.10926 | 4.02307 | 3.970827 | 0.19 | 0.096347 | 0.103259 | 4.082723 | up | 4.10926 | 4.02307 | 0.08619 | 0.029543 | 0.056647 | 4.327524 | 3.668476 | 78.185634 | 4.15875 | 4.15875 | 3.9625 | 3.87 | 4.6125 |
NVDA | 2014-02-18 | 4.48 | 4.495 | 4.4375 | 4.475 | 4.221677 | 42,898,800 | 4.471875 | 4.290877 | 4.495 | 4.290877 | 4.3125 | 4.021875 | 3.9572 | 0.196269 | 4.165528 | 4.056547 | 3.990598 | 0.0575 | 0.093572 | 0.098683 | 4.170201 | up | 4.165528 | 4.056547 | 0.108981 | 0.045431 | 0.06355 | 4.414414 | 3.629336 | 77.945643 | 4.1625 | 4.1625 | 3.9625 | 3.87 | 4.5075 |
NVDA | 2014-02-19 | 4.475 | 4.575 | 4.455 | 4.535 | 4.278279 | 45,034,000 | 4.51 | 4.381376 | 4.575 | 4.381376 | 4.407 | 4.048 | 3.9694 | 0.22728 | 4.22237 | 4.091988 | 4.011947 | 0.12 | 0.09546 | 0.100815 | 4.212556 | up | 4.22237 | 4.091988 | 0.130382 | 0.062421 | 0.067961 | 4.502561 | 3.593439 | 79.566713 | 4.2175 | 4.2025 | 3.960625 | 3.87 | 4.4475 |
NVDA | 2014-02-20 | 4.545 | 4.705 | 4.5375 | 4.695 | 4.429224 | 39,808,800 | 4.620625 | 4.445688 | 4.705 | 4.445688 | 4.5045 | 4.082375 | 3.98595 | 0.268995 | 4.295082 | 4.136655 | 4.038734 | 0.17 | 0.100784 | 0.107733 | 4.29805 | up | 4.295082 | 4.136655 | 0.158427 | 0.081622 | 0.076805 | 4.620365 | 3.544385 | 83.128136 | 4.295 | 4.2675 | 3.944375 | 3.87 | 4.475 |
NVDA | 2014-02-21 | 4.6875 | 4.7475 | 4.63 | 4.66 | 4.396205 | 45,105,200 | 4.68125 | 4.533157 | 4.7475 | 4.533157 | 4.5685 | 4.11575 | 4.0031 | 0.297189 | 4.351223 | 4.175421 | 4.063097 | 0.1175 | 0.101978 | 0.10871 | 4.36262 | up | 4.351223 | 4.175421 | 0.175802 | 0.100458 | 0.075344 | 4.710127 | 3.521373 | 79.849521 | 4.35375 | 4.28875 | 3.944375 | 3.87 | 4.4775 |
NVDA | 2014-02-24 | 4.65 | 4.7625 | 4.6075 | 4.7275 | 4.459884 | 40,311,200 | 4.686875 | 4.607203 | 4.7625 | 4.607203 | 4.6185 | 4.157625 | 4.01985 | 0.321698 | 4.409112 | 4.216316 | 4.089152 | 0.155 | 0.105765 | 0.113339 | 4.36262 | up | 4.409112 | 4.216316 | 0.192796 | 0.118926 | 0.07387 | 4.801022 | 3.514228 | 81.375172 | 4.3725 | 4.29625 | 3.944375 | 3.87 | 4.6625 |
NVDA | 2014-02-25 | 4.7 | 4.72 | 4.635 | 4.685 | 4.439746 | 24,218,400 | 4.685 | 4.647039 | 4.72 | 4.635 | 4.6605 | 4.198625 | 4.0365 | 0.334442 | 4.451556 | 4.251033 | 4.112519 | 0.0925 | 0.104818 | 0.111255 | 4.36262 | up | 4.451556 | 4.251033 | 0.200523 | 0.135245 | 0.065278 | 4.86751 | 3.52974 | 77.401526 | 4.41875 | 4.29625 | 3.944375 | 3.87 | 4.6325 |
NVDA | 2014-02-26 | 4.675 | 4.745 | 4.6625 | 4.6775 | 4.432638 | 36,088,400 | 4.69 | 4.66602 | 4.745 | 4.6625 | 4.689 | 4.237375 | 4.0545 | 0.343111 | 4.486317 | 4.282624 | 4.134675 | 0.0825 | 0.103224 | 0.10838 | 4.378611 | up | 4.486317 | 4.282624 | 0.203693 | 0.148935 | 0.054758 | 4.923597 | 3.551153 | 76.689834 | 4.5 | 4.29625 | 3.944375 | 3.87 | 4.6825 |
NVDA | 2014-02-27 | 4.6775 | 4.725 | 4.6125 | 4.625 | 4.382887 | 38,884,800 | 4.66 | 4.67801 | 4.725 | 4.6125 | 4.675 | 4.275375 | 4.0719 | 0.341783 | 4.507653 | 4.307985 | 4.153903 | 0.1125 | 0.103886 | 0.108792 | 4.378611 | up | 4.507653 | 4.307985 | 0.199668 | 0.159081 | 0.040587 | 4.95894 | 3.59181 | 71.718677 | 4.53 | 4.29625 | 3.944375 | 3.87 | 4.5375 |
NVDA | 2014-02-28 | 4.6 | 4.645 | 4.5275 | 4.595 | 4.354456 | 32,169,200 | 4.591875 | 4.669005 | 4.669005 | 4.5275 | 4.662 | 4.308625 | 4.0886 | 0.338748 | 4.521091 | 4.329245 | 4.171201 | 0.1175 | 0.104859 | 0.109662 | 4.378611 | up | 4.521091 | 4.329245 | 0.191846 | 0.165634 | 0.026211 | 4.986121 | 3.631129 | 68.967547 | 4.6 | 4.29625 | 3.9325 | 3.87 | 4.5525 |
NVDA | 2014-03-03 | 4.4925 | 4.5725 | 4.4525 | 4.5725 | 4.333135 | 37,594,800 | 4.5225 | 4.63044 | 4.63044 | 4.4525 | 4.631 | 4.341 | 4.1045 | 0.331008 | 4.529 | 4.347264 | 4.186939 | 0.1425 | 0.107547 | 0.112946 | 4.378611 | up | 4.529 | 4.347264 | 0.181736 | 0.168855 | 0.012881 | 5.003015 | 3.678985 | 66.894935 | 4.6075 | 4.29625 | 3.9325 | 3.87 | 4.715 |
NVDA | 2014-03-04 | 4.595 | 4.65 | 4.5875 | 4.62 | 4.378148 | 26,034,400 | 4.613125 | 4.57647 | 4.65 | 4.57647 | 4.618 | 4.378375 | 4.1203 | 0.317239 | 4.543 | 4.367467 | 4.203921 | 0.0775 | 0.105401 | 0.109402 | 4.378611 | up | 4.543 | 4.367467 | 0.175533 | 0.17019 | 0.005343 | 5.012852 | 3.743898 | 69.01213 | 4.6075 | 4.29625 | 3.9325 | 3.9175 | 4.71 |
NVDA | 2014-03-05 | 4.615 | 4.6625 | 4.595 | 4.66 | 4.416053 | 24,147,200 | 4.633125 | 4.594797 | 4.6625 | 4.594797 | 4.6145 | 4.416625 | 4.1366 | 0.301624 | 4.561 | 4.389136 | 4.221807 | 0.0675 | 0.102694 | 0.105211 | 4.378611 | up | 4.561 | 4.389136 | 0.171864 | 0.170525 | 0.001339 | 5.019873 | 3.813377 | 70.710858 | 4.6075 | 4.29625 | 3.938125 | 3.9175 | 4.595 |
NVDA | 2014-03-06 | 4.6675 | 4.6925 | 4.5875 | 4.595 | 4.354456 | 29,014,400 | 4.635625 | 4.613961 | 4.6925 | 4.5875 | 4.6085 | 4.453375 | 4.15005 | 0.273721 | 4.566231 | 4.404385 | 4.236442 | 0.105 | 0.102859 | 0.10519 | 4.378611 | up | 4.566231 | 4.404385 | 0.161846 | 0.168789 | -0.006944 | 5.000817 | 3.905933 | 64.521121 | 4.6075 | 4.29625 | 3.95375 | 3.9175 | 4.53 |
NVDA | 2014-03-07 | 4.615 | 4.6225 | 4.555 | 4.59 | 4.349719 | 26,845,200 | 4.595625 | 4.624793 | 4.624793 | 4.555 | 4.6075 | 4.487375 | 4.16295 | 0.243206 | 4.569888 | 4.418134 | 4.250307 | 0.0675 | 0.100333 | 0.101421 | 4.378611 | up | 4.569888 | 4.418134 | 0.151753 | 0.165382 | -0.013629 | 4.973786 | 4.000964 | 64.056615 | 4.59875 | 4.29625 | 3.961875 | 3.9175 | 4.58 |
NVDA | 2014-03-10 | 4.575 | 4.595 | 4.5025 | 4.5225 | 4.285751 | 30,088,800 | 4.54875 | 4.610209 | 4.610209 | 4.5025 | 4.5975 | 4.515125 | 4.1743 | 0.210187 | 4.562597 | 4.425865 | 4.260981 | 0.0925 | 0.099774 | 0.100529 | 4.378611 | up | 4.562597 | 4.425865 | 0.136732 | 0.159652 | -0.02292 | 4.935499 | 4.094751 | 57.987284 | 4.59875 | 4.29625 | 3.961875 | 3.9175 | 4.6125 |
NVDA | 2014-03-11 | 4.545 | 4.6075 | 4.53 | 4.5675 | 4.328395 | 29,722,000 | 4.5625 | 4.57948 | 4.6075 | 4.53 | 4.587 | 4.5445 | 4.1873 | 0.168354 | 4.563351 | 4.436357 | 4.273001 | 0.085 | 0.098718 | 0.098976 | 4.378611 | up | 4.563351 | 4.436357 | 0.126995 | 0.153121 | -0.026126 | 4.881209 | 4.207791 | 60.663182 | 4.58875 | 4.29625 | 3.955625 | 3.9175 | 4.6225 |
NVDA | 2014-03-12 | 4.545 | 4.6075 | 4.5275 | 4.58 | 4.340241 | 23,942,800 | 4.565 | 4.57099 | 4.6075 | 4.5275 | 4.571 | 4.570375 | 4.2001 | 0.124407 | 4.565913 | 4.446997 | 4.285041 | 0.08 | 0.097381 | 0.097079 | 4.378611 | up | 4.565913 | 4.446997 | 0.118916 | 0.14628 | -0.027364 | 4.819189 | 4.321561 | 61.398666 | 4.5725 | 4.29625 | 3.955625 | 3.9175 | 4.64 |
NVDA | 2014-03-13 | 4.59 | 4.6075 | 4.4125 | 4.435 | 4.202834 | 38,517,200 | 4.51125 | 4.567995 | 4.6075 | 4.4125 | 4.539 | 4.58175 | 4.20895 | 0.096825 | 4.545772 | 4.446108 | 4.290921 | 0.195 | 0.104354 | 0.106871 | 4.378611 | up | 4.545772 | 4.446108 | 0.099664 | 0.136957 | -0.037292 | 4.7754 | 4.3881 | 49.77316 | 4.5525 | 4.29625 | 3.955625 | 3.9175 | 4.6775 |
NVDA | 2014-03-14 | 4.39 | 4.495 | 4.39 | 4.455 | 4.221786 | 46,004,800 | 4.4325 | 4.539622 | 4.539622 | 4.39 | 4.512 | 4.5875 | 4.21795 | 0.08432 | 4.531807 | 4.446767 | 4.297356 | 0.105 | 0.1044 | 0.106684 | 4.378611 | up | 4.531807 | 4.446767 | 0.085041 | 0.126573 | -0.041533 | 4.75614 | 4.41886 | 51.147168 | 4.54125 | 4.31125 | 3.93625 | 3.9175 | 4.7175 |
NVDA | 2014-03-17 | 4.4675 | 4.5 | 4.45 | 4.455 | 4.221786 | 29,965,600 | 4.468125 | 4.486061 | 4.5 | 4.45 | 4.4985 | 4.586375 | 4.22775 | 0.085998 | 4.519991 | 4.447377 | 4.303538 | 0.05 | 0.100514 | 0.101015 | 4.378611 | up | 4.519991 | 4.447377 | 0.072614 | 0.115782 | -0.043167 | 4.758372 | 4.414378 | 51.147168 | 4.54125 | 4.32375 | 3.931875 | 3.9175 | 4.7725 |
NVDA | 2014-03-18 | 4.4725 | 4.59 | 4.4525 | 4.56 | 4.32129 | 29,390,400 | 4.51875 | 4.477093 | 4.59 | 4.4525 | 4.497 | 4.590625 | 4.2406 | 0.082222 | 4.526146 | 4.455719 | 4.313595 | 0.1375 | 0.103156 | 0.104664 | 4.378611 | up | 4.526146 | 4.455719 | 0.070427 | 0.106711 | -0.036284 | 4.755069 | 4.426181 | 58.122473 | 4.54125 | 4.36125 | 3.935625 | 3.9175 | 4.815 |
NVDA | 2014-03-19 | 4.595 | 4.7275 | 4.5825 | 4.64 | 4.3971 | 36,616,800 | 4.63625 | 4.497922 | 4.7275 | 4.497922 | 4.509 | 4.595875 | 4.254 | 0.081835 | 4.543662 | 4.46937 | 4.326395 | 0.1675 | 0.107752 | 0.110947 | 4.378611 | up | 4.543662 | 4.46937 | 0.074292 | 0.100227 | -0.025934 | 4.759544 | 4.432206 | 62.514112 | 4.55875 | 4.3725 | 3.950625 | 3.9175 | 4.6825 |
NVDA | 2014-03-20 | 4.615 | 4.6825 | 4.595 | 4.6425 | 4.399469 | 19,180,000 | 4.63375 | 4.567086 | 4.6825 | 4.567086 | 4.5505 | 4.59325 | 4.26615 | 0.07929 | 4.558868 | 4.482194 | 4.338792 | 0.0875 | 0.106306 | 0.108603 | 4.378611 | up | 4.558868 | 4.482194 | 0.076674 | 0.095516 | -0.018843 | 4.75183 | 4.43467 | 62.645943 | 4.55875 | 4.41875 | 3.960625 | 3.9175 | 4.6625 |
NVDA | 2014-03-21 | 4.6825 | 4.72 | 4.61 | 4.635 | 4.392362 | 56,611,600 | 4.661875 | 4.600418 | 4.72 | 4.600418 | 4.5865 | 4.592 | 4.27705 | 0.078374 | 4.570581 | 4.493513 | 4.350408 | 0.11 | 0.10657 | 0.108742 | 4.378611 | up | 4.570581 | 4.493513 | 0.077068 | 0.091827 | -0.014759 | 4.748748 | 4.435252 | 61.942154 | 4.55875 | 4.5 | 4.03375 | 3.98125 | 4.6725 |
NVDA | 2014-03-24 | 4.6375 | 4.675 | 4.545 | 4.6125 | 4.371041 | 30,609,600 | 4.6175 | 4.631146 | 4.675 | 4.545 | 4.618 | 4.58625 | 4.29055 | 0.071857 | 4.57703 | 4.502327 | 4.360686 | 0.13 | 0.108243 | 0.110868 | 4.378611 | up | 4.57703 | 4.502327 | 0.074703 | 0.088402 | -0.013699 | 4.729965 | 4.442535 | 59.772662 | 4.55875 | 4.53 | 4.0975 | 4.045 | 4.6175 |
NVDA | 2014-03-25 | 4.6625 | 4.6675 | 4.5775 | 4.6125 | 4.371041 | 30,442,400 | 4.63 | 4.624323 | 4.6675 | 4.5775 | 4.6285 | 4.582625 | 4.30415 | 0.068357 | 4.582487 | 4.510488 | 4.370561 | 0.09 | 0.10694 | 0.108781 | 4.378611 | up | 4.582487 | 4.510488 | 0.071999 | 0.085121 | -0.013122 | 4.719339 | 4.445911 | 59.772662 | 4.55875 | 4.57625 | 4.15875 | 4.10625 | 4.6425 |
NVDA | 2014-03-26 | 4.655 | 4.7425 | 4.4675 | 4.5075 | 4.271537 | 55,775,600 | 4.593125 | 4.627162 | 4.7425 | 4.4675 | 4.602 | 4.574125 | 4.3175 | 0.066482 | 4.57095 | 4.510267 | 4.375931 | 0.275 | 0.118944 | 0.125403 | 4.378611 | up | 4.57095 | 4.510267 | 0.060684 | 0.080234 | -0.01955 | 4.70709 | 4.44116 | 50.247684 | 4.56625 | 4.57625 | 4.1625 | 4.11 | 4.6075 |
NVDA | 2014-03-27 | 4.4975 | 4.535 | 4.3975 | 4.4475 | 4.214678 | 54,072,800 | 4.469375 | 4.610143 | 4.610143 | 4.3975 | 4.563 | 4.56525 | 4.32725 | 0.071026 | 4.551958 | 4.505617 | 4.378738 | 0.1375 | 0.12027 | 0.126613 | 4.378611 | up | 4.551958 | 4.505617 | 0.046341 | 0.073455 | -0.027114 | 4.707302 | 4.423198 | 45.760266 | 4.57 | 4.57625 | 4.21 | 4.15 | 4.6575 |
NVDA | 2014-03-28 | 4.44 | 4.5025 | 4.4275 | 4.475 | 4.240739 | 39,882,000 | 4.46125 | 4.539759 | 4.539759 | 4.4275 | 4.531 | 4.55925 | 4.3367 | 0.073409 | 4.540118 | 4.503349 | 4.382513 | 0.075 | 0.117036 | 0.121452 | 4.378611 | up | 4.540118 | 4.503349 | 0.036769 | 0.066118 | -0.029349 | 4.706068 | 4.412432 | 48.050238 | 4.57 | 4.57625 | 4.28125 | 4.215 | 4.5625 |
NVDA | 2014-03-31 | 4.4825 | 4.5225 | 4.4525 | 4.4775 | 4.243108 | 27,340,400 | 4.48375 | 4.500505 | 4.5225 | 4.4525 | 4.504 | 4.5545 | 4.34595 | 0.075549 | 4.530485 | 4.501434 | 4.386238 | 0.07 | 0.113676 | 0.116306 | 4.378611 | up | 4.530485 | 4.501434 | 0.02905 | 0.058704 | -0.029654 | 4.705598 | 4.403402 | 48.264082 | 4.57 | 4.57625 | 4.32125 | 4.23625 | 4.5675 |
NVDA | 2014-04-01 | 4.62 | 4.7175 | 4.565 | 4.6625 | 4.418424 | 65,627,200 | 4.64125 | 4.492127 | 4.7175 | 4.492127 | 4.514 | 4.556625 | 4.35925 | 0.078045 | 4.550795 | 4.513365 | 4.397071 | 0.24 | 0.1227 | 0.128676 | 4.378611 | up | 4.550795 | 4.513365 | 0.037429 | 0.054449 | -0.01702 | 4.712714 | 4.400536 | 61.043466 | 4.57 | 4.5675 | 4.334375 | 4.24375 | 4.625 |
NVDA | 2014-04-02 | 4.6625 | 4.6725 | 4.6125 | 4.6325 | 4.389994 | 23,994,800 | 4.645 | 4.566689 | 4.6725 | 4.566689 | 4.539 | 4.55525 | 4.37165 | 0.076351 | 4.563365 | 4.52219 | 4.406304 | 0.06 | 0.118221 | 0.121808 | 4.378611 | up | 4.563365 | 4.52219 | 0.041175 | 0.051794 | -0.01062 | 4.707953 | 4.402547 | 58.519115 | 4.57 | 4.5675 | 4.3575 | 4.24375 | 4.5125 |
NVDA | 2014-04-03 | 4.6425 | 4.795 | 4.64 | 4.6825 | 4.437376 | 59,954,800 | 4.69 | 4.605844 | 4.795 | 4.605844 | 4.586 | 4.559625 | 4.38515 | 0.081108 | 4.581693 | 4.534065 | 4.417135 | 0.1625 | 0.121384 | 0.125877 | 4.378611 | up | 4.581693 | 4.534065 | 0.047628 | 0.050961 | -0.003333 | 4.721841 | 4.397409 | 61.385254 | 4.59625 | 4.5925 | 4.398125 | 4.24375 | 4.645 |
NVDA | 2014-04-04 | 4.7075 | 4.735 | 4.5175 | 4.5375 | 4.299966 | 36,803,200 | 4.624375 | 4.647922 | 4.735 | 4.5175 | 4.5985 | 4.557 | 4.39605 | 0.080922 | 4.574894 | 4.534319 | 4.421855 | 0.2175 | 0.128249 | 0.13504 | 4.378611 | up | 4.574894 | 4.534319 | 0.040575 | 0.048884 | -0.008309 | 4.718845 | 4.395155 | 50.490003 | 4.59625 | 4.5925 | 4.413125 | 4.24375 | 4.57 |
NVDA | 2014-04-07 | 4.54 | 4.64 | 4.515 | 4.5525 | 4.31418 | 42,857,600 | 4.561875 | 4.636149 | 4.64 | 4.515 | 4.6135 | 4.5585 | 4.4093 | 0.080526 | 4.571449 | 4.535666 | 4.426979 | 0.125 | 0.128017 | 0.134036 | 4.378611 | up | 4.571449 | 4.535666 | 0.035783 | 0.046264 | -0.010481 | 4.719552 | 4.397448 | 51.450001 | 4.59625 | 4.5925 | 4.448125 | 4.24375 | 4.525 |
NVDA | 2014-04-08 | 4.5525 | 4.7275 | 4.545 | 4.715 | 4.468176 | 47,069,200 | 4.635 | 4.599012 | 4.7275 | 4.545 | 4.624 | 4.565875 | 4.4263 | 0.087818 | 4.593534 | 4.54895 | 4.438274 | 0.1825 | 0.131909 | 0.138882 | 4.378611 | up | 4.593534 | 4.54895 | 0.044584 | 0.045928 | -0.001344 | 4.741511 | 4.390239 | 60.406666 | 4.59625 | 4.5925 | 4.451875 | 4.24375 | 4.5 |
NVDA | 2014-04-09 | 4.7375 | 4.7775 | 4.6725 | 4.71 | 4.463437 | 42,196,800 | 4.724375 | 4.617006 | 4.7775 | 4.617006 | 4.6395 | 4.572375 | 4.44245 | 0.093543 | 4.611452 | 4.56088 | 4.44893 | 0.105 | 0.129987 | 0.135494 | 4.378611 | up | 4.611452 | 4.56088 | 0.050572 | 0.046857 | 0.003715 | 4.759461 | 4.385289 | 60.03964 | 4.61125 | 4.5925 | 4.451875 | 4.24375 | 4.49 |
NVDA | 2014-04-10 | 4.69 | 4.755 | 4.58 | 4.595 | 4.354456 | 37,274,800 | 4.655 | 4.67069 | 4.755 | 4.58 | 4.622 | 4.580375 | 4.45705 | 0.087844 | 4.608921 | 4.563407 | 4.454658 | 0.175 | 0.133202 | 0.139445 | 4.378611 | up | 4.608921 | 4.563407 | 0.045514 | 0.046588 | -0.001074 | 4.756064 | 4.404686 | 52.185887 | 4.62375 | 4.5925 | 4.451875 | 4.25 | 4.635 |
NVDA | 2014-04-11 | 4.56 | 4.63 | 4.47 | 4.53 | 4.29286 | 35,311,200 | 4.5475 | 4.662845 | 4.662845 | 4.47 | 4.6205 | 4.584125 | 4.46905 | 0.083714 | 4.596779 | 4.560932 | 4.457612 | 0.16 | 0.135116 | 0.1415 | 4.378611 | up | 4.596779 | 4.560932 | 0.035847 | 0.04444 | -0.008593 | 4.751554 | 4.416696 | 48.337133 | 4.6325 | 4.5925 | 4.451875 | 4.28125 | 4.56 |
NVDA | 2014-04-14 | 4.56 | 4.5975 | 4.53 | 4.58 | 4.340241 | 29,018,400 | 4.566875 | 4.605173 | 4.605173 | 4.53 | 4.626 | 4.590375 | 4.48215 | 0.07804 | 4.594198 | 4.562345 | 4.462412 | 0.0675 | 0.130286 | 0.1341 | 4.378611 | up | 4.594198 | 4.562345 | 0.031853 | 0.041922 | -0.01007 | 4.746456 | 4.434294 | 51.31176 | 4.6325 | 4.5925 | 4.4475 | 4.29625 | 4.56 |
NVDA | 2014-04-15 | 4.585 | 4.6375 | 4.54 | 4.6125 | 4.371041 | 30,463,600 | 4.59375 | 4.586024 | 4.6375 | 4.54 | 4.6055 | 4.593 | 4.49695 | 0.077848 | 4.597013 | 4.56606 | 4.468298 | 0.0975 | 0.127945 | 0.13044 | 4.378611 | up | 4.597013 | 4.56606 | 0.030953 | 0.039729 | -0.008775 | 4.748695 | 4.437305 | 53.198082 | 4.6325 | 4.5925 | 4.4475 | 4.29625 | 4.58 |
NVDA | 2014-04-16 | 4.635 | 4.64 | 4.565 | 4.6225 | 4.380517 | 23,513,600 | 4.615625 | 4.589887 | 4.64 | 4.565 | 4.588 | 4.592125 | 4.5115 | 0.077389 | 4.600934 | 4.570241 | 4.474345 | 0.075 | 0.124163 | 0.124896 | 4.378611 | up | 4.600934 | 4.570241 | 0.030694 | 0.037922 | -0.007228 | 4.746902 | 4.437348 | 53.791303 | 4.62375 | 4.5925 | 4.4425 | 4.29625 | 4.6225 |
NVDA | 2014-04-17 | 4.605 | 4.6825 | 4.595 | 4.64 | 4.3971 | 15,353,200 | 4.630625 | 4.602756 | 4.6825 | 4.595 | 4.597 | 4.592 | 4.5271 | 0.077305 | 4.606944 | 4.575408 | 4.480841 | 0.0875 | 0.121544 | 0.121156 | 4.378611 | up | 4.606944 | 4.575408 | 0.031536 | 0.036644 | -0.005108 | 4.74661 | 4.43739 | 54.869373 | 4.62375 | 4.5925 | 4.434375 | 4.29625 | 4.705 |
NVDA | 2014-04-21 | 4.6425 | 4.69 | 4.6125 | 4.6775 | 4.432638 | 11,700,400 | 4.655625 | 4.61669 | 4.69 | 4.6125 | 4.6265 | 4.594125 | 4.54245 | 0.079112 | 4.617799 | 4.582971 | 4.488553 | 0.0775 | 0.118398 | 0.116791 | 4.378611 | up | 4.617799 | 4.582971 | 0.034829 | 0.036281 | -0.001453 | 4.752349 | 4.435901 | 57.175049 | 4.62375 | 4.5925 | 4.424375 | 4.29625 | 4.745 |
NVDA | 2014-04-22 | 4.685 | 4.7475 | 4.66 | 4.7175 | 4.470546 | 25,512,000 | 4.7025 | 4.636158 | 4.7475 | 4.636158 | 4.654 | 4.599375 | 4.55745 | 0.083744 | 4.633138 | 4.592936 | 4.497532 | 0.0875 | 0.116191 | 0.113862 | 4.378611 | up | 4.633138 | 4.592936 | 0.040202 | 0.037065 | 0.003137 | 4.766863 | 4.431887 | 59.548988 | 4.62375 | 4.59625 | 4.42625 | 4.29625 | 4.7375 |
NVDA | 2014-04-23 | 4.725 | 4.785 | 4.7175 | 4.7725 | 4.522665 | 26,158,000 | 4.75 | 4.669329 | 4.785 | 4.669329 | 4.686 | 4.607375 | 4.5733 | 0.092272 | 4.654578 | 4.606237 | 4.508315 | 0.0675 | 0.112713 | 0.109226 | 4.423573 | up | 4.654578 | 4.606237 | 0.048341 | 0.039321 | 0.009021 | 4.791919 | 4.422831 | 62.617505 | 4.6275 | 4.59625 | 4.4325 | 4.29625 | 4.75 |
NVDA | 2014-04-24 | 4.805 | 4.865 | 4.805 | 4.815 | 4.562939 | 39,149,200 | 4.8225 | 4.709664 | 4.865 | 4.709664 | 4.7245 | 4.62275 | 4.58835 | 0.100046 | 4.679258 | 4.621701 | 4.520342 | 0.0925 | 0.111269 | 0.107553 | 4.512341 | up | 4.679258 | 4.621701 | 0.057558 | 0.042968 | 0.01459 | 4.822841 | 4.422659 | 64.8372 | 4.6675 | 4.63125 | 4.45125 | 4.29625 | 4.735 |
NVDA | 2014-04-25 | 4.805 | 4.85 | 4.6725 | 4.6825 | 4.437376 | 31,360,000 | 4.7525 | 4.766082 | 4.85 | 4.6725 | 4.733 | 4.6345 | 4.59785 | 0.091844 | 4.679757 | 4.626204 | 4.526701 | 0.1775 | 0.116 | 0.114548 | 4.512341 | up | 4.679757 | 4.626204 | 0.053553 | 0.045085 | 0.008468 | 4.818187 | 4.450813 | 54.059858 | 4.6975 | 4.63125 | 4.465625 | 4.29625 | 4.715 |
NVDA | 2014-04-28 | 4.72 | 4.745 | 4.605 | 4.6625 | 4.418424 | 22,678,800 | 4.683125 | 4.759291 | 4.759291 | 4.605 | 4.73 | 4.643875 | 4.6043 | 0.083935 | 4.677102 | 4.628893 | 4.532026 | 0.14 | 0.117714 | 0.117093 | 4.512341 | up | 4.677102 | 4.628893 | 0.048209 | 0.04571 | 0.002499 | 4.811745 | 4.476005 | 52.637588 | 4.7025 | 4.63125 | 4.48875 | 4.29625 | 4.72 |
NVDA | 2014-04-29 | 4.68 | 4.69 | 4.62 | 4.6725 | 4.427901 | 17,130,000 | 4.665625 | 4.721208 | 4.721208 | 4.62 | 4.721 | 4.653625 | 4.6082 | 0.074372 | 4.676394 | 4.632123 | 4.537535 | 0.07 | 0.114306 | 0.112384 | 4.512341 | up | 4.676394 | 4.632123 | 0.044271 | 0.045422 | -0.001151 | 4.80237 | 4.50488 | 53.299174 | 4.715 | 4.63125 | 4.529375 | 4.29625 | 4.74 |
NVDA | 2014-04-30 | 4.665 | 4.67 | 4.6075 | 4.6175 | 4.375779 | 30,574,000 | 4.64 | 4.693417 | 4.693417 | 4.6075 | 4.69 | 4.651375 | 4.61105 | 0.074769 | 4.667334 | 4.63104 | 4.540671 | 0.065 | 0.110784 | 0.107645 | 4.512341 | up | 4.667334 | 4.63104 | 0.036294 | 0.043596 | -0.007303 | 4.800914 | 4.501836 | 49.226332 | 4.73 | 4.63125 | 4.544375 | 4.29625 | 4.7575 |
NVDA | 2014-05-01 | 4.6875 | 4.6975 | 4.605 | 4.6425 | 4.399469 | 19,810,400 | 4.658125 | 4.666708 | 4.6975 | 4.605 | 4.6555 | 4.651875 | 4.6132 | 0.07467 | 4.663513 | 4.631889 | 4.544664 | 0.0925 | 0.109478 | 0.106131 | 4.512341 | up | 4.663513 | 4.631889 | 0.031624 | 0.041202 | -0.009578 | 4.801215 | 4.502535 | 51.057082 | 4.735 | 4.63125 | 4.5675 | 4.29625 | 4.7625 |
NVDA | 2014-05-02 | 4.665 | 4.665 | 4.58 | 4.6075 | 4.366302 | 15,637,600 | 4.629375 | 4.662417 | 4.665 | 4.58 | 4.6405 | 4.648125 | 4.61145 | 0.074934 | 4.654896 | 4.630082 | 4.547128 | 0.085 | 0.10773 | 0.104018 | 4.512341 | up | 4.654896 | 4.630082 | 0.024813 | 0.037924 | -0.013111 | 4.797992 | 4.498258 | 48.424578 | 4.7225 | 4.63125 | 4.57125 | 4.29625 | 4.7875 |
NVDA | 2014-05-05 | 4.6025 | 4.6925 | 4.5975 | 4.6575 | 4.413685 | 23,926,000 | 4.6375 | 4.645896 | 4.6925 | 4.5975 | 4.6395 | 4.654125 | 4.6114 | 0.070269 | 4.655296 | 4.632113 | 4.551457 | 0.095 | 0.106821 | 0.103116 | 4.512341 | up | 4.655296 | 4.632113 | 0.023183 | 0.034976 | -0.011793 | 4.794662 | 4.513588 | 52.21503 | 4.7225 | 4.64625 | 4.573125 | 4.29625 | 4.85 |
NVDA | 2014-05-06 | 4.7025 | 4.7425 | 4.55 | 4.5625 | 4.323657 | 41,618,800 | 4.639375 | 4.641698 | 4.7425 | 4.55 | 4.6175 | 4.654625 | 4.6081 | 0.069539 | 4.64102 | 4.626957 | 4.55189 | 0.1925 | 0.112941 | 0.112054 | 4.512341 | up | 4.64102 | 4.626957 | 0.014063 | 0.030793 | -0.01673 | 4.793703 | 4.515547 | 45.389425 | 4.7075 | 4.65875 | 4.573125 | 4.29625 | 4.88 |
NVDA | 2014-05-07 | 4.5625 | 4.605 | 4.5175 | 4.5675 | 4.328395 | 29,390,000 | 4.563125 | 4.640536 | 4.640536 | 4.5175 | 4.6075 | 4.64725 | 4.60575 | 0.070612 | 4.629709 | 4.622552 | 4.552502 | 0.0875 | 0.111123 | 0.109599 | 4.512341 | up | 4.629709 | 4.622552 | 0.007157 | 0.026066 | -0.018909 | 4.788475 | 4.506025 | 45.791075 | 4.68375 | 4.6675 | 4.573125 | 4.29625 | 4.885 |
NVDA | 2014-05-08 | 4.55 | 4.6975 | 4.5275 | 4.625 | 4.382887 | 43,272,800 | 4.6 | 4.601831 | 4.6975 | 4.5275 | 4.604 | 4.643 | 4.6047 | 0.06918 | 4.628985 | 4.622734 | 4.555345 | 0.17 | 0.115329 | 0.115639 | 4.512341 | up | 4.628985 | 4.622734 | 0.006251 | 0.022103 | -0.015852 | 4.781361 | 4.504639 | 50.316558 | 4.63125 | 4.6675 | 4.56875 | 4.29625 | 4.87 |
NVDA | 2014-05-09 | 4.485 | 4.5275 | 4.4275 | 4.5125 | 4.276275 | 53,953,200 | 4.488125 | 4.600915 | 4.600915 | 4.4275 | 4.585 | 4.638875 | 4.60245 | 0.074452 | 4.611064 | 4.614568 | 4.553665 | 0.1975 | 0.121198 | 0.123825 | 4.512341 | up | 4.611064 | 4.614568 | -0.003504 | 0.016982 | -0.020486 | 4.787779 | 4.489971 | 42.789862 | 4.585 | 4.64625 | 4.56875 | 4.29625 | 4.9025 |
NVDA | 2014-05-12 | 4.5225 | 4.655 | 4.52 | 4.645 | 4.40184 | 29,985,600 | 4.585625 | 4.54452 | 4.655 | 4.52 | 4.5825 | 4.644625 | 4.60345 | 0.069903 | 4.616285 | 4.616822 | 4.557246 | 0.1425 | 0.12272 | 0.125693 | 4.512341 | up | 4.616285 | 4.616822 | -0.000538 | 0.013478 | -0.014015 | 4.78443 | 4.50482 | 51.91344 | 4.585 | 4.64625 | 4.594375 | 4.3125 | 4.8975 |
NVDA | 2014-05-13 | 4.5825 | 4.6575 | 4.555 | 4.57 | 4.330767 | 22,110,400 | 4.59125 | 4.565073 | 4.6575 | 4.555 | 4.584 | 4.644125 | 4.6034 | 0.070423 | 4.609164 | 4.613354 | 4.557747 | 0.1025 | 0.121275 | 0.123373 | 4.512341 | up | 4.609164 | 4.613354 | -0.00419 | 0.009944 | -0.014134 | 4.784971 | 4.503279 | 47.313933 | 4.585 | 4.64625 | 4.594375 | 4.3125 | 4.785 |
NVDA | 2014-05-14 | 4.5725 | 4.59 | 4.5225 | 4.525 | 4.288122 | 21,432,000 | 4.5525 | 4.578161 | 4.59 | 4.5225 | 4.5755 | 4.63975 | 4.6015 | 0.075057 | 4.596216 | 4.606809 | 4.556462 | 0.0675 | 0.117434 | 0.117786 | 4.512341 | up | 4.596216 | 4.606809 | -0.010594 | 0.005837 | -0.01643 | 4.789863 | 4.489637 | 44.751932 | 4.585 | 4.64625 | 4.594375 | 4.3125 | 4.7325 |
NVDA | 2014-05-15 | 4.515 | 4.54 | 4.455 | 4.5 | 4.26443 | 32,589,600 | 4.5025 | 4.565331 | 4.565331 | 4.455 | 4.5505 | 4.633625 | 4.5983 | 0.081279 | 4.581413 | 4.598898 | 4.554248 | 0.085 | 0.115118 | 0.114507 | 4.841022 | down | 4.581413 | 4.598898 | -0.017484 | 0.001172 | -0.018657 | 4.796182 | 4.471068 | 43.347607 | 4.585 | 4.64625 | 4.594375 | 4.3125 | 4.6775 |
NVDA | 2014-05-16 | 4.465 | 4.5225 | 4.465 | 4.49 | 4.254952 | 28,396,000 | 4.485625 | 4.533915 | 4.533915 | 4.465 | 4.546 | 4.626125 | 4.5962 | 0.087353 | 4.56735 | 4.590831 | 4.551729 | 0.0575 | 0.111002 | 0.108807 | 4.82017 | down | 4.56735 | 4.590831 | -0.023481 | -0.003758 | -0.019723 | 4.800831 | 4.451419 | 42.769466 | 4.585 | 4.64625 | 4.601875 | 4.3125 | 4.605 |
NVDA | 2014-05-19 | 4.5375 | 4.66 | 4.5175 | 4.635 | 4.392362 | 36,007,600 | 4.5875 | 4.50977 | 4.66 | 4.50977 | 4.544 | 4.624 | 4.5971 | 0.086551 | 4.577758 | 4.594103 | 4.554994 | 0.17 | 0.115216 | 0.114926 | 4.82017 | down | 4.577758 | 4.594103 | -0.016345 | -0.006276 | -0.01007 | 4.797102 | 4.450898 | 52.634224 | 4.5625 | 4.64625 | 4.608125 | 4.3125 | 4.6525 |
NVDA | 2014-05-20 | 4.615 | 4.6275 | 4.5375 | 4.56 | 4.341193 | 25,620,000 | 4.585 | 4.548635 | 4.6275 | 4.5375 | 4.542 | 4.616125 | 4.59785 | 0.084742 | 4.575026 | 4.591577 | 4.555191 | 0.0975 | 0.113951 | 0.113183 | 4.82017 | down | 4.575026 | 4.591577 | -0.016551 | -0.008331 | -0.00822 | 4.785609 | 4.446641 | 48.023294 | 4.5625 | 4.64625 | 4.6125 | 4.3125 | 4.59 |
NVDA | 2014-05-21 | 4.5775 | 4.6175 | 4.5325 | 4.56 | 4.341193 | 21,671,200 | 4.571875 | 4.566818 | 4.6175 | 4.5325 | 4.549 | 4.6055 | 4.5977 | 0.077079 | 4.572714 | 4.589238 | 4.555379 | 0.085 | 0.111883 | 0.110365 | 4.82017 | down | 4.572714 | 4.589238 | -0.016524 | -0.009969 | -0.006554 | 4.759658 | 4.451342 | 48.023294 | 4.54375 | 4.64625 | 4.6125 | 4.3125 | 4.595 |
NVDA | 2014-05-22 | 4.55 | 4.605 | 4.55 | 4.58 | 4.360231 | 13,036,400 | 4.57125 | 4.569346 | 4.605 | 4.55 | 4.565 | 4.59375 | 4.5977 | 0.05933 | 4.573835 | 4.588553 | 4.556345 | 0.055 | 0.10782 | 0.104829 | 4.82017 | down | 4.573835 | 4.588553 | -0.014719 | -0.010919 | -0.003799 | 4.71241 | 4.47509 | 49.394356 | 4.5575 | 4.64625 | 4.6125 | 4.3125 | 4.635 |
NVDA | 2014-05-23 | 4.605 | 4.645 | 4.5775 | 4.6225 | 4.400692 | 18,265,600 | 4.6125 | 4.570298 | 4.645 | 4.570298 | 4.5915 | 4.59075 | 4.60145 | 0.056032 | 4.581322 | 4.591068 | 4.558939 | 0.0675 | 0.10494 | 0.101096 | 4.82017 | down | 4.581322 | 4.591068 | -0.009746 | -0.010685 | 0.000938 | 4.702813 | 4.478687 | 52.275304 | 4.5575 | 4.64625 | 4.608125 | 4.3125 | 4.6875 |
NVDA | 2014-05-27 | 4.65 | 4.705 | 4.635 | 4.705 | 4.479236 | 20,968,000 | 4.67375 | 4.591399 | 4.705 | 4.591399 | 4.6055 | 4.592875 | 4.60645 | 0.059589 | 4.600349 | 4.599507 | 4.564667 | 0.0825 | 0.103337 | 0.099236 | 4.82017 | down | 4.600349 | 4.599507 | 0.000842 | -0.008379 | 0.009221 | 4.712053 | 4.473697 | 57.350994 | 4.58 | 4.64625 | 4.608125 | 4.3125 | 4.67 |
NVDA | 2014-05-28 | 4.7225 | 4.775 | 4.6775 | 4.745 | 4.517315 | 22,467,600 | 4.73 | 4.632575 | 4.775 | 4.632575 | 4.6425 | 4.5965 | 4.61225 | 0.066493 | 4.622603 | 4.610285 | 4.571739 | 0.0975 | 0.10292 | 0.099063 | 4.82017 | down | 4.622603 | 4.610285 | 0.012319 | -0.00424 | 0.016558 | 4.729486 | 4.463514 | 59.594773 | 4.615 | 4.64625 | 4.608125 | 4.3125 | 4.7125 |
NVDA | 2014-05-29 | 4.7425 | 4.7825 | 4.7275 | 4.7375 | 4.510173 | 17,188,400 | 4.7475 | 4.681287 | 4.7825 | 4.681287 | 4.678 | 4.6025 | 4.6158 | 0.073529 | 4.64028 | 4.619708 | 4.578239 | 0.055 | 0.099497 | 0.094656 | 4.82017 | down | 4.64028 | 4.619708 | 0.020572 | 0.000723 | 0.019849 | 4.749559 | 4.455441 | 58.968338 | 4.62375 | 4.64625 | 4.61 | 4.3275 | 4.675 |
NVDA | 2014-05-30 | 4.7375 | 4.7625 | 4.7125 | 4.75 | 4.522074 | 23,912,800 | 4.740625 | 4.714394 | 4.7625 | 4.7125 | 4.712 | 4.607875 | 4.618 | 0.080231 | 4.65716 | 4.629359 | 4.584975 | 0.05 | 0.095962 | 0.090191 | 4.82017 | down | 4.65716 | 4.629359 | 0.0278 | 0.006138 | 0.021662 | 4.768337 | 4.447413 | 59.728144 | 4.65 | 4.64625 | 4.611875 | 4.34 | 4.6375 |
NVDA | 2014-06-02 | 4.765 | 4.795 | 4.695 | 4.735 | 4.507796 | 18,150,000 | 4.7475 | 4.727509 | 4.795 | 4.695 | 4.7345 | 4.61425 | 4.61985 | 0.085116 | 4.669135 | 4.637184 | 4.590858 | 0.1 | 0.09625 | 0.091172 | 4.82017 | down | 4.669135 | 4.637184 | 0.031951 | 0.011301 | 0.02065 | 4.784483 | 4.444017 | 58.332231 | 4.66375 | 4.63875 | 4.649375 | 4.4125 | 4.7775 |
NVDA | 2014-06-03 | 4.745 | 4.75 | 4.6525 | 4.715 | 4.488756 | 24,321,200 | 4.715625 | 4.737505 | 4.75 | 4.6525 | 4.7365 | 4.617125 | 4.62145 | 0.087589 | 4.676191 | 4.642949 | 4.595727 | 0.0975 | 0.096339 | 0.091804 | 4.82017 | down | 4.676191 | 4.642949 | 0.033243 | 0.015689 | 0.017554 | 4.792304 | 4.441946 | 56.438247 | 4.66375 | 4.61125 | 4.664375 | 4.42375 | 4.7525 |
NVDA | 2014-06-04 | 4.7025 | 4.755 | 4.7 | 4.72 | 4.493513 | 16,123,600 | 4.719375 | 4.726565 | 4.755 | 4.7 | 4.7315 | 4.625 | 4.6236 | 0.089479 | 4.682931 | 4.648656 | 4.6006 | 0.055 | 0.093387 | 0.088124 | 4.82017 | down | 4.682931 | 4.648656 | 0.034275 | 0.019406 | 0.014869 | 4.803959 | 4.446041 | 56.815748 | 4.6725 | 4.61125 | 4.666875 | 4.47 | 4.7625 |
NVDA | 2014-06-05 | 4.7275 | 4.755 | 4.7 | 4.74 | 4.512555 | 18,869,600 | 4.730625 | 4.72297 | 4.755 | 4.7 | 4.732 | 4.633625 | 4.62615 | 0.091926 | 4.691711 | 4.655422 | 4.606067 | 0.055 | 0.090645 | 0.084812 | 4.82017 | down | 4.691711 | 4.655422 | 0.036289 | 0.022783 | 0.013506 | 4.817476 | 4.449774 | 58.3698 | 4.68625 | 4.61125 | 4.673125 | 4.55125 | 4.8225 |
NVDA | 2014-06-06 | 4.7625 | 4.8 | 4.745 | 4.7575 | 4.529216 | 16,105,200 | 4.76625 | 4.726797 | 4.8 | 4.726797 | 4.7335 | 4.64025 | 4.63115 | 0.095957 | 4.701832 | 4.662984 | 4.612005 | 0.06 | 0.088456 | 0.08233 | 4.82017 | down | 4.701832 | 4.662984 | 0.038849 | 0.025996 | 0.012853 | 4.832165 | 4.448335 | 59.735196 | 4.7175 | 4.61375 | 4.680625 | 4.58125 | 4.8425 |
NVDA | 2014-06-09 | 4.7525 | 4.8075 | 4.72 | 4.7625 | 4.533975 | 24,745,600 | 4.760625 | 4.746524 | 4.8075 | 4.72 | 4.739 | 4.65275 | 4.63745 | 0.094715 | 4.711166 | 4.670355 | 4.617907 | 0.0875 | 0.088388 | 0.082847 | 4.82017 | down | 4.711166 | 4.670355 | 0.040811 | 0.028959 | 0.011852 | 4.842181 | 4.463319 | 60.137479 | 4.73 | 4.6175 | 4.683125 | 4.6275 | 4.8375 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.