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 | 2014-10-30 | 4.69 | 4.71 | 4.6125 | 4.6725 | 4.467973 | 17,026,000 | 4.67125 | 4.66683 | 4.71 | 4.6125 | 4.67 | 4.488125 | 4.6663 | 0.155654 | 4.582591 | 4.569301 | 4.604312 | 0.0975 | 0.117464 | 0.117769 | 4.339935 | up | 4.582591 | 4.569301 | 0.01329 | -0.032226 | 0.045516 | 4.799433 | 4.176817 | 56.49841 | 4.5325 | 4.46625 | 4.82 | 4.68625 | 5.2 |
NVDA | 2014-10-31 | 4.78 | 4.8875 | 4.755 | 4.885 | 4.671169 | 25,631,600 | 4.826875 | 4.66904 | 4.8875 | 4.66904 | 4.723 | 4.5045 | 4.66865 | 0.178837 | 4.629116 | 4.592687 | 4.615319 | 0.215 | 0.124431 | 0.127493 | 4.438772 | up | 4.629116 | 4.592687 | 0.036429 | -0.018495 | 0.054924 | 4.862174 | 4.146826 | 65.782006 | 4.65 | 4.54 | 4.788125 | 4.68625 | 5.1825 |
NVDA | 2014-11-03 | 4.9975 | 5.015 | 4.9425 | 4.9675 | 4.750059 | 30,873,200 | 4.980625 | 4.747957 | 5.015 | 4.747957 | 4.792 | 4.526375 | 4.6726 | 0.206706 | 4.681175 | 4.620451 | 4.62913 | 0.13 | 0.124828 | 0.127743 | 4.59552 | up | 4.681175 | 4.620451 | 0.060724 | -0.002651 | 0.063375 | 4.939787 | 4.112963 | 68.585034 | 4.74375 | 4.60375 | 4.788125 | 4.68625 | 5.0675 |
NVDA | 2014-11-04 | 5 | 5.05 | 4.9175 | 5.0325 | 4.812212 | 36,019,600 | 5 | 4.864291 | 5.05 | 4.864291 | 4.852 | 4.553875 | 4.6777 | 0.235185 | 4.735225 | 4.650973 | 4.644949 | 0.1325 | 0.125376 | 0.128219 | 4.599093 | up | 4.735225 | 4.650973 | 0.084252 | 0.01473 | 0.069523 | 5.024246 | 4.083504 | 70.626634 | 4.78375 | 4.62125 | 4.756875 | 4.68625 | 5.065 |
NVDA | 2014-11-05 | 5.0625 | 5.065 | 4.995 | 5.0325 | 4.812212 | 33,565,200 | 5.03875 | 4.932146 | 5.065 | 4.932146 | 4.918 | 4.57725 | 4.6811 | 0.258433 | 4.780959 | 4.679234 | 4.660147 | 0.07 | 0.121421 | 0.122397 | 4.662809 | up | 4.780959 | 4.679234 | 0.101726 | 0.032129 | 0.069597 | 5.094115 | 4.060385 | 70.626634 | 4.81625 | 4.62875 | 4.756875 | 4.68625 | 4.9075 |
NVDA | 2014-11-06 | 5.0425 | 5.0625 | 4.965 | 5.055 | 4.833728 | 39,408,800 | 5.03125 | 4.985448 | 5.0625 | 4.965 | 4.9945 | 4.606125 | 4.68605 | 0.278207 | 4.82312 | 4.707069 | 4.675631 | 0.0975 | 0.119712 | 0.119907 | 4.662809 | up | 4.82312 | 4.707069 | 0.116051 | 0.048913 | 0.067138 | 5.162539 | 4.049711 | 71.373497 | 4.81625 | 4.62875 | 4.756875 | 4.68625 | 4.8925 |
NVDA | 2014-11-07 | 5.1125 | 5.1725 | 4.8975 | 4.9475 | 4.730932 | 45,080,000 | 5.0325 | 5.008349 | 5.1725 | 4.8975 | 5.007 | 4.642875 | 4.68805 | 0.271949 | 4.842255 | 4.724878 | 4.686293 | 0.275 | 0.130804 | 0.135417 | 4.662809 | up | 4.842255 | 4.724878 | 0.117377 | 0.062606 | 0.054771 | 5.186772 | 4.098978 | 63.116187 | 4.88875 | 4.6825 | 4.6975 | 4.68625 | 4.8375 |
NVDA | 2014-11-10 | 4.9425 | 5.0375 | 4.93 | 5.005 | 4.785918 | 29,338,800 | 4.97875 | 5.020424 | 5.0375 | 4.93 | 5.0145 | 4.68325 | 4.6909 | 0.262111 | 4.867293 | 4.745628 | 4.698791 | 0.1075 | 0.12914 | 0.132625 | 4.662809 | up | 4.867293 | 4.745628 | 0.121665 | 0.074418 | 0.047247 | 5.207471 | 4.159029 | 65.420614 | 4.8925 | 4.6825 | 4.669375 | 4.68625 | 5.035 |
NVDA | 2014-11-11 | 4.975 | 5.0025 | 4.9025 | 4.945 | 4.728543 | 21,299,200 | 4.95625 | 4.999587 | 5.0025 | 4.9025 | 4.997 | 4.71575 | 4.6923 | 0.251521 | 4.879248 | 4.760396 | 4.708446 | 0.1025 | 0.127237 | 0.129612 | 4.662809 | up | 4.879248 | 4.760396 | 0.118851 | 0.083304 | 0.035547 | 5.218791 | 4.212709 | 61.128798 | 4.8925 | 4.6825 | 4.666875 | 4.68625 | 5.055 |
NVDA | 2014-11-12 | 4.9275 | 4.94 | 4.845 | 4.9125 | 4.697467 | 20,458,400 | 4.90625 | 4.977919 | 4.977919 | 4.845 | 4.973 | 4.743375 | 4.69215 | 0.240491 | 4.884363 | 4.771663 | 4.716448 | 0.1 | 0.125291 | 0.126651 | 4.662809 | up | 4.884363 | 4.771663 | 0.1127 | 0.089184 | 0.023517 | 5.224356 | 4.262394 | 58.875704 | 4.96375 | 4.6825 | 4.665 | 4.68625 | 5.105 |
NVDA | 2014-11-13 | 4.93 | 4.9375 | 4.8475 | 4.8875 | 4.673561 | 22,532,800 | 4.900625 | 4.942084 | 4.942084 | 4.8475 | 4.9395 | 4.769625 | 4.68975 | 0.224875 | 4.884846 | 4.780244 | 4.723156 | 0.09 | 0.122771 | 0.122986 | 4.662809 | up | 4.884846 | 4.780244 | 0.104602 | 0.092267 | 0.012335 | 5.219374 | 4.319876 | 57.131293 | 5.00875 | 4.6825 | 4.64875 | 4.68625 | 5.195 |
NVDA | 2014-11-14 | 4.8925 | 4.9475 | 4.845 | 4.9475 | 4.730932 | 16,024,800 | 4.908125 | 4.921355 | 4.9475 | 4.845 | 4.9395 | 4.79925 | 4.68885 | 0.205577 | 4.894485 | 4.792633 | 4.731954 | 0.1025 | 0.121323 | 0.120937 | 4.662809 | up | 4.894485 | 4.792633 | 0.101852 | 0.094184 | 0.007668 | 5.210404 | 4.388096 | 60.180615 | 5.00875 | 4.6825 | 4.645 | 4.68625 | 5.1625 |
NVDA | 2014-11-17 | 4.925 | 4.9775 | 4.8925 | 4.925 | 4.70942 | 15,873,200 | 4.93 | 4.91474 | 4.9775 | 4.8925 | 4.9235 | 4.825875 | 4.6884 | 0.183413 | 4.89918 | 4.802438 | 4.739524 | 0.085 | 0.118728 | 0.117344 | 4.662809 | up | 4.89918 | 4.802438 | 0.096742 | 0.094696 | 0.002046 | 5.192701 | 4.459049 | 58.500126 | 5.00875 | 4.6825 | 4.524375 | 4.62375 | 5.1425 |
NVDA | 2014-11-18 | 4.9275 | 5.055 | 4.915 | 5.0425 | 4.821776 | 20,777,200 | 4.985 | 4.92237 | 5.055 | 4.915 | 4.943 | 4.849 | 4.69155 | 0.179904 | 4.921229 | 4.82022 | 4.751406 | 0.14 | 0.120248 | 0.119609 | 4.662809 | up | 4.921229 | 4.82022 | 0.101009 | 0.095958 | 0.00505 | 5.208808 | 4.489192 | 64.132821 | 5.00875 | 4.68875 | 4.50875 | 4.615 | 5.1475 |
NVDA | 2014-11-19 | 5.025 | 5.04 | 4.95 | 5.0025 | 4.803771 | 24,030,000 | 5.004375 | 4.953685 | 5.04 | 4.95 | 4.961 | 4.8755 | 4.69355 | 0.159392 | 4.933732 | 4.833723 | 4.761253 | 0.0925 | 0.118266 | 0.116898 | 4.662809 | up | 4.933732 | 4.833723 | 0.10001 | 0.096769 | 0.003241 | 5.194283 | 4.556717 | 61.092869 | 5.00875 | 4.68875 | 4.495 | 4.615 | 5.14 |
NVDA | 2014-11-20 | 4.9675 | 5.09 | 4.9525 | 5.085 | 4.882993 | 22,096,800 | 5.02375 | 4.97903 | 5.09 | 4.9525 | 5.0005 | 4.901125 | 4.6982 | 0.148971 | 4.957004 | 4.852336 | 4.773949 | 0.1375 | 0.11964 | 0.118959 | 4.664374 | up | 4.957004 | 4.852336 | 0.104668 | 0.098349 | 0.00632 | 5.199067 | 4.603183 | 64.798994 | 4.9675 | 4.7225 | 4.485625 | 4.615 | 5.0925 |
NVDA | 2014-11-21 | 5.13 | 5.1375 | 5.07 | 5.1125 | 4.909401 | 19,897,600 | 5.1125 | 5.00139 | 5.1375 | 5.00139 | 5.0335 | 4.92575 | 4.70485 | 0.140521 | 4.980927 | 4.871607 | 4.787225 | 0.0675 | 0.115915 | 0.113813 | 4.762312 | up | 4.980927 | 4.871607 | 0.109319 | 0.100543 | 0.008777 | 5.206792 | 4.644708 | 65.962872 | 4.99125 | 4.74875 | 4.470625 | 4.615 | 5.0125 |
NVDA | 2014-11-24 | 5.125 | 5.1675 | 5.105 | 5.145 | 4.940608 | 13,600,400 | 5.135625 | 5.056945 | 5.1675 | 5.056945 | 5.0775 | 4.951875 | 4.71345 | 0.129297 | 5.006169 | 4.891858 | 4.801256 | 0.0625 | 0.1121 | 0.108681 | 4.810206 | up | 5.006169 | 4.891858 | 0.11431 | 0.103296 | 0.011014 | 5.210469 | 4.693281 | 67.337353 | 5.00625 | 4.74875 | 4.46375 | 4.615 | 5.0325 |
NVDA | 2014-11-25 | 5.135 | 5.18 | 5.125 | 5.1425 | 4.938209 | 19,024,000 | 5.145625 | 5.096285 | 5.18 | 5.096285 | 5.0975 | 4.972375 | 4.7206 | 0.12512 | 5.027143 | 4.910425 | 4.814638 | 0.055 | 0.108021 | 0.103313 | 4.84256 | up | 5.027143 | 4.910425 | 0.116718 | 0.105981 | 0.010738 | 5.222614 | 4.722136 | 67.112845 | 5.0125 | 4.79625 | 4.463125 | 4.615 | 4.9475 |
NVDA | 2014-11-26 | 5.1125 | 5.235 | 5.11 | 5.23 | 5.022234 | 21,926,400 | 5.171875 | 5.120955 | 5.235 | 5.11 | 5.143 | 4.99875 | 4.72945 | 0.120758 | 5.058352 | 4.934097 | 4.830926 | 0.125 | 0.109234 | 0.105482 | 4.856054 | up | 5.058352 | 4.934097 | 0.124255 | 0.109635 | 0.014619 | 5.240267 | 4.757233 | 70.784358 | 5.04 | 4.85375 | 4.4625 | 4.615 | 4.7975 |
NVDA | 2014-11-28 | 5.2475 | 5.2725 | 5.2 | 5.2425 | 5.034235 | 12,483,200 | 5.240625 | 5.146415 | 5.2725 | 5.146415 | 5.1745 | 5.02725 | 4.7371 | 0.106078 | 5.086682 | 4.956941 | 4.847067 | 0.0725 | 0.10661 | 0.102184 | 4.929699 | up | 5.086682 | 4.956941 | 0.129741 | 0.113656 | 0.016084 | 5.239406 | 4.815094 | 71.277674 | 5.0825 | 4.895 | 4.463125 | 4.615 | 4.785 |
NVDA | 2014-12-01 | 5.22 | 5.25 | 5.1375 | 5.145 | 4.940608 | 19,006,000 | 5.188125 | 5.19352 | 5.25 | 5.1375 | 5.181 | 5.04025 | 4.7446 | 0.103631 | 5.095654 | 4.970872 | 4.85875 | 0.1125 | 0.107031 | 0.103215 | 4.929699 | up | 5.095654 | 4.970872 | 0.124782 | 0.115882 | 0.008901 | 5.247512 | 4.832988 | 62.423697 | 5.09375 | 4.92 | 4.4675 | 4.615 | 4.965 |
NVDA | 2014-12-02 | 5.14 | 5.175 | 5.0925 | 5.1525 | 4.947811 | 24,595,200 | 5.14 | 5.190822 | 5.190822 | 5.0925 | 5.1825 | 5.0495 | 4.7532 | 0.105043 | 5.1044 | 4.984326 | 4.87027 | 0.0825 | 0.105279 | 0.101144 | 4.929699 | up | 5.1044 | 4.984326 | 0.120074 | 0.11672 | 0.003354 | 5.259585 | 4.839415 | 62.806428 | 5.11125 | 4.92 | 4.48125 | 4.615 | 4.985 |
NVDA | 2014-12-03 | 5.1775 | 5.2875 | 5.1625 | 5.285 | 5.075046 | 28,442,400 | 5.228125 | 5.165411 | 5.2875 | 5.1625 | 5.211 | 5.062125 | 4.76485 | 0.117345 | 5.132184 | 5.006598 | 4.886534 | 0.135 | 0.107402 | 0.104529 | 4.929699 | up | 5.132184 | 5.006598 | 0.125586 | 0.118493 | 0.007093 | 5.296816 | 4.827434 | 68.843985 | 5.12 | 4.94625 | 4.478125 | 4.615 | 4.9225 |
NVDA | 2014-12-04 | 5.2775 | 5.2975 | 5.2025 | 5.2375 | 5.029435 | 18,533,200 | 5.25375 | 5.196768 | 5.2975 | 5.196768 | 5.2125 | 5.072375 | 4.775 | 0.123418 | 5.148387 | 5.023702 | 4.900297 | 0.095 | 0.106516 | 0.103577 | 4.93927 | up | 5.148387 | 5.023702 | 0.124685 | 0.119732 | 0.004953 | 5.31921 | 4.82554 | 64.784008 | 5.18375 | 4.955 | 4.489375 | 4.615 | 4.915 |
NVDA | 2014-12-05 | 5.24 | 5.295 | 5.2375 | 5.2675 | 5.058243 | 16,568,000 | 5.26 | 5.225259 | 5.295 | 5.225259 | 5.2175 | 5.083 | 4.7878 | 0.130771 | 5.166712 | 5.041761 | 4.914697 | 0.0575 | 0.103015 | 0.098969 | 4.969343 | up | 5.166712 | 5.041761 | 0.124951 | 0.120776 | 0.004175 | 5.344542 | 4.821458 | 66.142102 | 5.195 | 4.955 | 4.500625 | 4.615 | 4.935 |
NVDA | 2014-12-08 | 5.26 | 5.3125 | 5.1575 | 5.2 | 4.993423 | 22,694,400 | 5.2325 | 5.24263 | 5.3125 | 5.1575 | 5.2285 | 5.095625 | 4.79905 | 0.12918 | 5.171833 | 5.053482 | 4.925886 | 0.155 | 0.106728 | 0.104572 | 4.969343 | up | 5.171833 | 5.053482 | 0.118351 | 0.120291 | -0.00194 | 5.353985 | 4.837265 | 60.489634 | 5.2025 | 5.03375 | 4.499375 | 4.615 | 4.9 |
NVDA | 2014-12-09 | 5.1675 | 5.195 | 5.09 | 5.1825 | 4.976619 | 23,944,800 | 5.15875 | 5.237565 | 5.237565 | 5.09 | 5.2345 | 5.1045 | 4.8101 | 0.128722 | 5.173474 | 5.063039 | 4.935949 | 0.11 | 0.106962 | 0.105115 | 4.969343 | up | 5.173474 | 5.063039 | 0.110435 | 0.118319 | -0.007884 | 5.361945 | 4.847055 | 59.079958 | 5.20125 | 5.07875 | 4.595 | 4.615 | 4.99 |
NVDA | 2014-12-10 | 5.1675 | 5.1875 | 5.0625 | 5.0675 | 4.866189 | 20,436,400 | 5.12125 | 5.198157 | 5.198157 | 5.0625 | 5.191 | 5.110625 | 4.8192 | 0.123544 | 5.15717 | 5.06337 | 4.941108 | 0.125 | 0.10825 | 0.107103 | 4.969343 | up | 5.15717 | 5.06337 | 0.093801 | 0.113416 | -0.019615 | 5.357713 | 4.863537 | 50.715736 | 5.1875 | 5.07875 | 4.67375 | 4.615 | 5.005 |
NVDA | 2014-12-11 | 5.0975 | 5.1325 | 5.055 | 5.065 | 4.863788 | 13,565,200 | 5.0875 | 5.159704 | 5.159704 | 5.055 | 5.1565 | 5.11825 | 4.82915 | 0.115089 | 5.14299 | 5.06349 | 4.945966 | 0.0775 | 0.106054 | 0.104143 | 4.969343 | up | 5.14299 | 5.06349 | 0.0795 | 0.106633 | -0.027133 | 5.348428 | 4.888072 | 50.548197 | 5.18375 | 5.07875 | 4.7025 | 4.62125 | 5.075 |
NVDA | 2014-12-12 | 4.9975 | 5.0425 | 4.9025 | 4.9075 | 4.712544 | 32,396,400 | 4.9625 | 5.123602 | 5.123602 | 4.9025 | 5.0845 | 5.11925 | 4.83635 | 0.113047 | 5.106761 | 5.051936 | 4.944458 | 0.1625 | 0.110086 | 0.109979 | 5.302436 | down | 5.106761 | 5.051936 | 0.054826 | 0.096271 | -0.041446 | 5.345344 | 4.893156 | 41.293154 | 5.1075 | 5.07875 | 4.7225 | 4.62875 | 5.1625 |
NVDA | 2014-12-15 | 4.965 | 5.055 | 4.8775 | 4.8925 | 4.698142 | 25,469,600 | 4.9475 | 5.043051 | 5.055 | 4.8775 | 5.023 | 5.1165 | 4.84305 | 0.118005 | 5.073798 | 5.040125 | 4.94242 | 0.1775 | 0.114901 | 0.116731 | 5.302436 | down | 5.073798 | 5.040125 | 0.033672 | 0.083751 | -0.050079 | 5.352511 | 4.880489 | 40.532011 | 5.095 | 5.07875 | 4.7225 | 4.62875 | 5.1775 |
NVDA | 2014-12-16 | 4.8875 | 4.965 | 4.835 | 4.8375 | 4.645325 | 18,530,800 | 4.88125 | 4.995275 | 4.995275 | 4.835 | 4.954 | 5.112125 | 4.8492 | 0.126775 | 5.037444 | 5.025116 | 4.938306 | 0.13 | 0.115979 | 0.118058 | 5.254173 | down | 5.037444 | 5.025116 | 0.012328 | 0.069467 | -0.057139 | 5.365675 | 4.858575 | 37.78203 | 5.07375 | 5.07375 | 4.785625 | 4.6825 | 5.155 |
NVDA | 2014-12-17 | 4.935 | 5.0425 | 4.775 | 5.035 | 4.83498 | 34,559,600 | 4.946875 | 4.938263 | 5.0425 | 4.775 | 4.9475 | 5.11175 | 4.86025 | 0.127003 | 5.037068 | 5.025848 | 4.942098 | 0.2675 | 0.126802 | 0.133002 | 5.254173 | down | 5.037068 | 5.025848 | 0.01122 | 0.057817 | -0.046597 | 5.365755 | 4.857745 | 50.713516 | 5.04375 | 5.04375 | 4.7875 | 4.6825 | 4.9075 |
NVDA | 2014-12-18 | 5.0975 | 5.1575 | 5.0075 | 5.055 | 4.854184 | 22,615,600 | 5.079375 | 4.942569 | 5.1575 | 4.942569 | 4.9455 | 5.114375 | 4.87005 | 0.125155 | 5.039827 | 5.028008 | 4.946525 | 0.15 | 0.128459 | 0.134702 | 5.254173 | down | 5.039827 | 5.028008 | 0.011819 | 0.048618 | -0.036798 | 5.364685 | 4.864065 | 51.805897 | 5.04375 | 5.04375 | 4.7875 | 4.6825 | 4.8275 |
NVDA | 2014-12-19 | 5.09 | 5.125 | 5.0425 | 5.105 | 4.902197 | 32,552,800 | 5.090625 | 5.010972 | 5.125 | 5.010972 | 4.985 | 5.115375 | 4.8826 | 0.124988 | 5.049854 | 5.033711 | 4.95274 | 0.0825 | 0.125176 | 0.129482 | 5.254173 | down | 5.049854 | 5.033711 | 0.016143 | 0.042123 | -0.02598 | 5.36535 | 4.8654 | 54.519794 | 4.985 | 5.04375 | 4.823125 | 4.6825 | 4.945 |
NVDA | 2014-12-22 | 5.1 | 5.195 | 5.0825 | 5.195 | 4.988622 | 14,897,600 | 5.143125 | 5.050798 | 5.195 | 5.050798 | 5.0455 | 5.1195 | 4.90225 | 0.126243 | 5.072184 | 5.045658 | 4.96224 | 0.1125 | 0.124271 | 0.127783 | 5.254173 | down | 5.072184 | 5.045658 | 0.026526 | 0.039003 | -0.012478 | 5.371986 | 4.867014 | 58.995747 | 4.985 | 5.04375 | 4.845625 | 4.6825 | 4.8 |
NVDA | 2014-12-23 | 5.235 | 5.26 | 5.1575 | 5.1625 | 4.957414 | 10,928,000 | 5.20375 | 5.096962 | 5.26 | 5.096962 | 5.1105 | 5.120375 | 4.92155 | 0.126489 | 5.086079 | 5.054313 | 4.970094 | 0.1025 | 0.122716 | 0.125255 | 5.254173 | down | 5.086079 | 5.054313 | 0.031766 | 0.037556 | -0.00579 | 5.373353 | 4.867397 | 56.821054 | 5.0175 | 5.04375 | 4.845625 | 4.6825 | 4.905 |
NVDA | 2014-12-24 | 5.175 | 5.1825 | 5.1375 | 5.1425 | 4.938209 | 4,564,400 | 5.159375 | 5.150356 | 5.1825 | 5.1375 | 5.132 | 5.120375 | 4.9385 | 0.126489 | 5.094759 | 5.060845 | 4.976855 | 0.045 | 0.117165 | 0.11723 | 5.254173 | down | 5.094759 | 5.060845 | 0.033913 | 0.036827 | -0.002914 | 5.373353 | 4.867397 | 55.466065 | 5.0175 | 5.04375 | 4.845625 | 4.6825 | 5.0275 |
NVDA | 2014-12-26 | 5.1425 | 5.175 | 5.13 | 5.1475 | 4.943009 | 5,263,600 | 5.14875 | 5.154865 | 5.175 | 5.13 | 5.1505 | 5.11625 | 4.95425 | 0.124048 | 5.102873 | 5.067264 | 4.983547 | 0.045 | 0.11201 | 0.110007 | 5.254173 | down | 5.102873 | 5.067264 | 0.035609 | 0.036584 | -0.000975 | 5.364345 | 4.868155 | 55.750159 | 5.0175 | 5.04375 | 4.84875 | 4.6825 | 5.04 |
NVDA | 2014-12-29 | 5.1325 | 5.175 | 5.1075 | 5.14 | 4.935808 | 8,294,400 | 5.13875 | 5.151808 | 5.175 | 5.1075 | 5.1575 | 5.111125 | 4.9698 | 0.120627 | 5.108585 | 5.072652 | 4.989682 | 0.0675 | 0.108831 | 0.105756 | 5.254173 | down | 5.108585 | 5.072652 | 0.035933 | 0.036453 | -0.000521 | 5.35238 | 4.86987 | 55.181514 | 5.0175 | 5.04375 | 4.84875 | 4.6825 | 5.1225 |
NVDA | 2014-12-30 | 5.105 | 5.13 | 5.085 | 5.0925 | 4.890194 | 11,212,000 | 5.103125 | 5.145279 | 5.145279 | 5.085 | 5.137 | 5.1085 | 4.98455 | 0.120423 | 5.10611 | 5.074122 | 4.993714 | 0.055 | 0.104986 | 0.10068 | 5.254173 | down | 5.10611 | 5.074122 | 0.031988 | 0.03556 | -0.003572 | 5.349345 | 4.867655 | 51.592316 | 5.0175 | 5.04375 | 4.845 | 4.6825 | 5.1 |
NVDA | 2014-12-31 | 5.1 | 5.1275 | 4.9975 | 5.0125 | 4.813372 | 16,630,000 | 5.059375 | 5.124202 | 5.1275 | 4.9975 | 5.107 | 5.1015 | 4.99695 | 0.121791 | 5.091709 | 5.069558 | 4.994451 | 0.13 | 0.106773 | 0.103612 | 5.254173 | down | 5.091709 | 5.069558 | 0.022151 | 0.032878 | -0.010728 | 5.345083 | 4.857917 | 46.148062 | 5.12875 | 5.04375 | 4.87 | 4.6825 | 5.095 |
NVDA | 2015-01-02 | 5.0325 | 5.07 | 4.9525 | 5.0325 | 4.832577 | 11,368,000 | 5.021875 | 5.091788 | 5.091788 | 4.9525 | 5.085 | 5.088875 | 5.006 | 0.114646 | 5.0826 | 5.066813 | 4.995943 | 0.1175 | 0.107539 | 0.105001 | 5.254173 | down | 5.0826 | 5.066813 | 0.015787 | 0.02946 | -0.013673 | 5.318167 | 4.859583 | 47.635754 | 5.10625 | 5.04375 | 4.8775 | 4.6825 | 5.2375 |
NVDA | 2015-01-05 | 5.0325 | 5.0475 | 4.925 | 4.9475 | 4.750954 | 19,795,200 | 4.988125 | 5.056832 | 5.056832 | 4.925 | 5.045 | 5.074375 | 5.0155 | 0.113189 | 5.061815 | 5.057975 | 4.994043 | 0.1225 | 0.108607 | 0.106751 | 5.254173 | down | 5.061815 | 5.057975 | 0.00384 | 0.024336 | -0.020496 | 5.300753 | 4.847997 | 42.288755 | 5.0925 | 5.04375 | 4.904375 | 4.68625 | 5.2025 |
NVDA | 2015-01-06 | 4.955 | 4.96 | 4.7925 | 4.7975 | 4.606914 | 19,776,400 | 4.87625 | 5.022478 | 5.022478 | 4.7925 | 4.9765 | 5.050875 | 5.02 | 0.119592 | 5.021151 | 5.03868 | 4.986336 | 0.1675 | 0.112814 | 0.112826 | 5.214728 | down | 5.021151 | 5.03868 | -0.017529 | 0.015963 | -0.033492 | 5.290058 | 4.811692 | 34.853718 | 5.02625 | 5.04375 | 4.946875 | 4.71375 | 5.575 |
NVDA | 2015-01-07 | 4.8325 | 4.875 | 4.77 | 4.785 | 4.594911 | 32,180,800 | 4.815625 | 4.949364 | 4.949364 | 4.77 | 4.915 | 5.030125 | 5.0233 | 0.128059 | 4.98482 | 5.019889 | 4.97844 | 0.105 | 0.112256 | 0.112043 | 5.15863 | down | 4.98482 | 5.019889 | -0.035069 | 0.005757 | -0.040826 | 5.286242 | 4.774008 | 34.312326 | 4.97625 | 5.04125 | 4.98875 | 4.7325 | 5.5775 |
NVDA | 2015-01-08 | 4.84 | 4.995 | 4.8375 | 4.965 | 4.76776 | 28,378,000 | 4.909375 | 4.882495 | 4.995 | 4.8375 | 4.9055 | 5.01925 | 5.03015 | 0.123595 | 4.981771 | 5.015823 | 4.977913 | 0.21 | 0.119238 | 0.121839 | 5.15863 | down | 4.981771 | 5.015823 | -0.034052 | -0.002205 | -0.031847 | 5.26644 | 4.77206 | 47.063854 | 4.9725 | 5.04125 | 5.006875 | 4.7325 | 5.595 |
NVDA | 2015-01-09 | 4.9825 | 5.0225 | 4.915 | 4.985 | 4.786966 | 20,954,000 | 4.97625 | 4.895935 | 5.0225 | 4.895935 | 4.896 | 5.015125 | 5.0352 | 0.123276 | 4.982268 | 5.01354 | 4.978191 | 0.1075 | 0.118399 | 0.120405 | 5.15863 | down | 4.982268 | 5.01354 | -0.031272 | -0.008019 | -0.023254 | 5.261677 | 4.768573 | 48.265565 | 4.9725 | 5.04125 | 5.015625 | 4.7325 | 5.53 |
NVDA | 2015-01-12 | 4.9975 | 5 | 4.8775 | 4.9225 | 4.726948 | 19,073,200 | 4.949375 | 4.936092 | 5 | 4.8775 | 4.891 | 5.008 | 5.0396 | 0.124355 | 4.973073 | 5.006796 | 4.976007 | 0.1225 | 0.118692 | 0.120615 | 5.15863 | down | 4.973073 | 5.006796 | -0.033724 | -0.01316 | -0.020564 | 5.25671 | 4.75929 | 44.839883 | 4.95 | 5.04125 | 5.033125 | 4.74 | 5.545 |
NVDA | 2015-01-13 | 4.96 | 5.06 | 4.88 | 4.915 | 4.719747 | 23,672,000 | 4.95375 | 4.942734 | 5.06 | 4.88 | 4.9145 | 5.008375 | 5.04445 | 0.124047 | 4.964138 | 4.999997 | 4.973615 | 0.18 | 0.123071 | 0.126553 | 5.15863 | down | 4.964138 | 4.999997 | -0.035858 | -0.017699 | -0.018159 | 5.256469 | 4.760281 | 44.432339 | 4.94875 | 5.04125 | 5.069375 | 4.745 | 5.585 |
NVDA | 2015-01-14 | 4.8625 | 4.95 | 4.85 | 4.935 | 4.738952 | 15,526,000 | 4.899375 | 4.948242 | 4.95 | 4.85 | 4.9445 | 5.0105 | 5.04545 | 0.122309 | 4.959656 | 4.995182 | 4.9721 | 0.1 | 0.121423 | 0.123898 | 5.15863 | down | 4.959656 | 4.995182 | -0.035527 | -0.021265 | -0.014262 | 5.255119 | 4.765881 | 45.845838 | 4.92 | 5.04125 | 5.075 | 4.745 | 5.54 |
NVDA | 2015-01-15 | 4.97 | 5 | 4.8975 | 4.9 | 4.705342 | 18,893,200 | 4.941875 | 4.923808 | 5 | 4.8975 | 4.9315 | 5.013625 | 5.0441 | 0.118392 | 4.950478 | 4.988132 | 4.969273 | 0.1025 | 0.120072 | 0.121758 | 5.15863 | down | 4.950478 | 4.988132 | -0.037654 | -0.024543 | -0.013111 | 5.25041 | 4.77684 | 43.748542 | 4.915 | 5.015 | 5.118125 | 4.7525 | 5.5775 |
NVDA | 2015-01-16 | 4.8925 | 4.995 | 4.8775 | 4.99 | 4.791766 | 18,151,200 | 4.93875 | 4.932842 | 4.995 | 4.8775 | 4.9325 | 5.011375 | 5.04325 | 0.118392 | 4.956558 | 4.98827 | 4.970086 | 0.1175 | 0.119888 | 0.121332 | 5.15863 | down | 4.956558 | 4.98827 | -0.031712 | -0.025976 | -0.005735 | 5.24816 | 4.77459 | 50.073403 | 4.915 | 5.015 | 5.14 | 4.7525 | 5.535 |
NVDA | 2015-01-20 | 5.025 | 5.0525 | 4.9425 | 5.005 | 4.806171 | 14,030,800 | 5.00625 | 4.935796 | 5.0525 | 4.935796 | 4.949 | 5.008875 | 5.0427 | 0.11795 | 4.964011 | 4.989509 | 4.971455 | 0.11 | 0.119182 | 0.120199 | 5.15863 | down | 4.964011 | 4.989509 | -0.025498 | -0.025881 | 0.000382 | 5.244775 | 4.772975 | 51.061057 | 4.915 | 5.015 | 5.133125 | 4.7525 | 5.55 |
NVDA | 2015-01-21 | 4.9775 | 5.0875 | 4.9425 | 5.075 | 4.87339 | 14,478,000 | 5.020625 | 4.971023 | 5.0875 | 4.9425 | 4.981 | 5.007375 | 5.0431 | 0.116849 | 4.981086 | 4.995842 | 4.975515 | 0.145 | 0.121026 | 0.122679 | 5.15863 | down | 4.981086 | 4.995842 | -0.014756 | -0.023656 | 0.0089 | 5.241072 | 4.773678 | 55.486497 | 4.9625 | 5.015 | 5.13125 | 4.7525 | 5.515 |
NVDA | 2015-01-22 | 5.085 | 5.1775 | 5.0325 | 5.1625 | 4.957414 | 15,971,200 | 5.114375 | 4.995824 | 5.1775 | 4.995824 | 5.0265 | 5.00575 | 5.0474 | 0.1143 | 5.008996 | 5.008187 | 4.982848 | 0.145 | 0.122738 | 0.124911 | 4.730266 | up | 5.008996 | 5.008187 | 0.000809 | -0.018763 | 0.019572 | 5.23435 | 4.77715 | 60.317087 | 5.01375 | 5.015 | 5.093125 | 4.7525 | 5.65 |
NVDA | 2015-01-23 | 5.1675 | 5.1875 | 5.125 | 5.1775 | 4.971818 | 12,041,600 | 5.164375 | 5.055099 | 5.1875 | 5.055099 | 5.082 | 5.0065 | 5.05085 | 0.115427 | 5.03492 | 5.020729 | 4.990482 | 0.0625 | 0.118436 | 0.11867 | 4.80024 | up | 5.03492 | 5.020729 | 0.014191 | -0.012172 | 0.026363 | 5.237353 | 4.775647 | 61.096495 | 5.01875 | 5.015 | 5.086875 | 4.7525 | 5.545 |
NVDA | 2015-01-26 | 5.155 | 5.18 | 5.1225 | 5.155 | 4.950212 | 13,324,000 | 5.153125 | 5.109737 | 5.18 | 5.109737 | 5.115 | 5.007125 | 5.05505 | 0.116233 | 5.053393 | 5.030675 | 4.996933 | 0.0575 | 0.114083 | 0.112553 | 4.813591 | up | 5.053393 | 5.030675 | 0.022719 | -0.005194 | 0.027913 | 5.23959 | 4.77466 | 59.21766 | 5.01875 | 5.015 | 5.07375 | 4.7525 | 5.6075 |
NVDA | 2015-01-27 | 5.075 | 5.08 | 4.8975 | 4.9075 | 4.712544 | 35,794,800 | 4.99 | 5.131431 | 5.131431 | 4.8975 | 5.0955 | 4.995125 | 5.05495 | 0.11333 | 5.030948 | 5.021551 | 4.993426 | 0.2575 | 0.124327 | 0.127048 | 4.813591 | up | 5.030948 | 5.021551 | 0.009398 | -0.002276 | 0.011673 | 5.221785 | 4.768465 | 43.405413 | 5.01875 | 5.015 | 5.04375 | 4.7525 | 5.715 |
NVDA | 2015-01-28 | 4.9675 | 4.9875 | 4.825 | 4.8275 | 4.635722 | 27,272,800 | 4.901875 | 5.060716 | 5.060716 | 4.825 | 5.046 | 4.9795 | 5.05375 | 0.113846 | 4.999649 | 5.007176 | 4.986919 | 0.1625 | 0.127054 | 0.130593 | 4.813591 | up | 4.999649 | 5.007176 | -0.007528 | -0.003326 | -0.004202 | 5.207192 | 4.751808 | 39.714056 | 5.00625 | 5.015 | 5.04375 | 4.7525 | 5.6375 |
NVDA | 2015-01-29 | 4.83 | 4.9725 | 4.8075 | 4.945 | 4.748554 | 23,534,000 | 4.88875 | 4.981295 | 4.981295 | 4.8075 | 5.0025 | 4.972125 | 5.0537 | 0.110879 | 4.991241 | 5.002571 | 4.985275 | 0.165 | 0.129764 | 0.134034 | 4.813591 | up | 4.991241 | 5.002571 | -0.01133 | -0.004927 | -0.006403 | 5.193884 | 4.750366 | 46.861983 | 4.9975 | 5.015 | 5.014375 | 4.7525 | 5.6525 |
NVDA | 2015-01-30 | 4.91 | 4.9675 | 4.7925 | 4.8 | 4.609317 | 29,820,000 | 4.8675 | 4.935023 | 4.9675 | 4.7925 | 4.927 | 4.9615 | 5.0512 | 0.116829 | 4.961819 | 4.987566 | 4.97801 | 0.175 | 0.132995 | 0.13813 | 5.292101 | down | 4.961819 | 4.987566 | -0.025746 | -0.009091 | -0.016656 | 5.195157 | 4.727843 | 40.482999 | 4.99 | 5.015 | 5.014375 | 4.7525 | 5.75 |
NVDA | 2015-02-02 | 4.83 | 4.925 | 4.735 | 4.905 | 4.710143 | 25,960,400 | 4.84875 | 4.901261 | 4.925 | 4.735 | 4.877 | 4.955125 | 5.04845 | 0.116228 | 4.953078 | 4.98145 | 4.975146 | 0.19 | 0.137067 | 0.143317 | 5.259952 | down | 4.953078 | 4.98145 | -0.028372 | -0.012947 | -0.015425 | 5.18758 | 4.72267 | 46.194657 | 4.96125 | 4.96125 | 5.030625 | 4.7525 | 5.72 |
NVDA | 2015-02-03 | 4.94 | 5.0325 | 4.915 | 5.0275 | 4.827777 | 18,346,800 | 4.97875 | 4.875006 | 5.0325 | 4.875006 | 4.901 | 4.959125 | 5.04895 | 0.117323 | 4.964528 | 4.984861 | 4.9772 | 0.1275 | 0.136384 | 0.141736 | 5.259952 | down | 4.964528 | 4.984861 | -0.020333 | -0.014424 | -0.005909 | 5.193771 | 4.724479 | 51.984111 | 4.96125 | 4.96125 | 5.030625 | 4.7525 | 5.6675 |
NVDA | 2015-02-04 | 5.0125 | 5.0975 | 4.9975 | 5.04 | 4.83978 | 18,151,600 | 5.036875 | 4.926878 | 5.0975 | 4.926878 | 4.9435 | 4.97125 | 5.04805 | 0.112157 | 4.976139 | 4.988945 | 4.979662 | 0.1 | 0.133785 | 0.137562 | 5.259952 | down | 4.976139 | 4.988945 | -0.012806 | -0.014101 | 0.001294 | 5.195565 | 4.746935 | 52.545225 | 4.96125 | 4.96125 | 5.030625 | 4.75875 | 5.675 |
NVDA | 2015-02-05 | 5.045 | 5.125 | 5.04 | 5.1225 | 4.919003 | 14,044,800 | 5.083125 | 4.981876 | 5.125 | 4.981876 | 4.979 | 4.988125 | 5.04825 | 0.107971 | 4.998656 | 4.998838 | 4.985264 | 0.085 | 0.1303 | 0.132306 | 5.259952 | down | 4.998656 | 4.998838 | -0.000182 | -0.011317 | 0.011135 | 5.204068 | 4.772182 | 56.184556 | 4.9575 | 4.96125 | 5.030625 | 4.75875 | 5.7425 |
NVDA | 2015-02-06 | 5.1175 | 5.1775 | 5.0775 | 5.1 | 4.897397 | 21,052,400 | 5.118125 | 5.032501 | 5.1775 | 5.032501 | 5.039 | 4.994875 | 5.04735 | 0.110637 | 5.014247 | 5.006332 | 4.989763 | 0.1 | 0.128136 | 0.129075 | 5.259952 | down | 5.014247 | 5.006332 | 0.007916 | -0.00747 | 0.015386 | 5.216148 | 4.773602 | 54.946906 | 4.95625 | 4.96125 | 5.030625 | 4.7925 | 5.8125 |
NVDA | 2015-02-09 | 5.07 | 5.11 | 5.0375 | 5.095 | 4.892596 | 27,394,400 | 5.078125 | 5.075313 | 5.11 | 5.0375 | 5.077 | 5.000375 | 5.0464 | 0.112832 | 5.026671 | 5.0129 | 4.99389 | 0.0725 | 0.124162 | 0.123418 | 5.259952 | down | 5.026671 | 5.0129 | 0.013771 | -0.003222 | 0.016993 | 5.226039 | 4.774711 | 54.658759 | 4.95625 | 4.96125 | 5.08625 | 4.81875 | 5.7175 |
NVDA | 2015-02-10 | 5.1 | 5.24 | 5.0775 | 5.2375 | 5.029435 | 22,620,400 | 5.16375 | 5.076719 | 5.24 | 5.076719 | 5.119 | 5.016125 | 5.04655 | 0.122923 | 5.059106 | 5.029537 | 5.003444 | 0.1625 | 0.1269 | 0.127326 | 5.259952 | down | 5.059106 | 5.029537 | 0.029569 | 0.003336 | 0.026233 | 5.261972 | 4.770278 | 60.944814 | 4.9875 | 4.9875 | 5.075 | 4.81875 | 5.805 |
NVDA | 2015-02-11 | 5.25 | 5.25 | 5.1675 | 5.2025 | 4.995824 | 32,083,200 | 5.2175 | 5.120234 | 5.25 | 5.120234 | 5.1515 | 5.0305 | 5.04575 | 0.127211 | 5.081167 | 5.042349 | 5.01125 | 0.0825 | 0.123729 | 0.122843 | 5.259952 | down | 5.081167 | 5.042349 | 0.038818 | 0.010432 | 0.028385 | 5.284922 | 4.776078 | 58.788965 | 4.9925 | 4.9925 | 5.068125 | 4.8625 | 5.8675 |
NVDA | 2015-02-12 | 5.5 | 5.625 | 5.4675 | 5.575 | 5.353527 | 67,690,400 | 5.541875 | 5.168867 | 5.625 | 5.168867 | 5.242 | 5.0625 | 5.05435 | 0.173865 | 5.157141 | 5.081804 | 5.033358 | 0.4225 | 0.14507 | 0.152809 | 5.087823 | up | 5.157141 | 5.081804 | 0.075337 | 0.023413 | 0.051923 | 5.410229 | 4.714771 | 70.677446 | 5.18 | 5.18 | 5.035 | 4.8925 | 5.6775 |
NVDA | 2015-02-13 | 5.5625 | 5.585 | 5.4775 | 5.5775 | 5.355928 | 31,008,400 | 5.550625 | 5.355371 | 5.585 | 5.355371 | 5.3375 | 5.096375 | 5.06285 | 0.203937 | 5.221812 | 5.118523 | 5.054696 | 0.1075 | 0.142386 | 0.148278 | 5.087823 | up | 5.221812 | 5.118523 | 0.103289 | 0.039388 | 0.063901 | 5.50425 | 4.6885 | 70.738457 | 5.27 | 5.18 | 5.00875 | 4.915 | 5.6 |
NVDA | 2015-02-17 | 5.5675 | 5.6225 | 5.5325 | 5.595 | 5.372732 | 20,334,000 | 5.579375 | 5.452998 | 5.6225 | 5.452998 | 5.4375 | 5.126625 | 5.06905 | 0.230472 | 5.279225 | 5.153817 | 5.075885 | 0.09 | 0.138644 | 0.14245 | 5.150149 | up | 5.279225 | 5.153817 | 0.125408 | 0.056592 | 0.068816 | 5.587569 | 4.665681 | 71.190342 | 5.31125 | 5.18 | 5.006875 | 4.94 | 5.26 |
NVDA | 2015-02-18 | 5.5875 | 5.5975 | 5.52 | 5.53 | 5.310315 | 17,094,800 | 5.55875 | 5.516187 | 5.5975 | 5.516187 | 5.496 | 5.152875 | 5.0749 | 0.24531 | 5.317806 | 5.181683 | 5.093693 | 0.0775 | 0.134277 | 0.135955 | 5.150884 | up | 5.317806 | 5.181683 | 0.136123 | 0.072499 | 0.063625 | 5.643496 | 4.662254 | 67.048627 | 5.33125 | 5.18 | 5.006875 | 4.94 | 5.2425 |
NVDA | 2015-02-19 | 5.6 | 5.61 | 5.52 | 5.545 | 5.324719 | 16,943,200 | 5.56875 | 5.537468 | 5.61 | 5.52 | 5.5645 | 5.176375 | 5.08045 | 0.259556 | 5.352759 | 5.208595 | 5.111392 | 0.09 | 0.131114 | 0.13136 | 5.170921 | up | 5.352759 | 5.208595 | 0.144164 | 0.086832 | 0.057332 | 5.695487 | 4.657263 | 67.518263 | 5.33125 | 5.18 | 4.995625 | 4.95875 | 5.345 |
NVDA | 2015-02-20 | 5.54 | 5.5875 | 5.5 | 5.585 | 5.36313 | 15,775,200 | 5.553125 | 5.553109 | 5.5875 | 5.5 | 5.5665 | 5.1975 | 5.08815 | 0.275096 | 5.388488 | 5.236477 | 5.129964 | 0.0875 | 0.127999 | 0.126974 | 5.170921 | up | 5.388488 | 5.236477 | 0.152011 | 0.099868 | 0.052144 | 5.747691 | 4.647309 | 68.795462 | 5.33125 | 5.18 | 4.995 | 4.9625 | 5.3675 |
NVDA | 2015-02-23 | 5.5825 | 5.5825 | 5.5125 | 5.54 | 5.319917 | 12,500,800 | 5.554375 | 5.553117 | 5.5825 | 5.5125 | 5.559 | 5.215625 | 5.0953 | 0.285455 | 5.411798 | 5.25896 | 5.146044 | 0.0725 | 0.124035 | 0.121526 | 5.182921 | up | 5.411798 | 5.25896 | 0.152838 | 0.110462 | 0.042376 | 5.786536 | 4.644714 | 65.667186 | 5.35125 | 5.18 | 4.980625 | 4.9625 | 5.2325 |
NVDA | 2015-02-24 | 5.54 | 5.5775 | 5.49 | 5.5775 | 5.376552 | 14,935,600 | 5.54625 | 5.553746 | 5.5775 | 5.49 | 5.5555 | 5.23675 | 5.1055 | 0.296165 | 5.43729 | 5.282556 | 5.162964 | 0.0875 | 0.121425 | 0.118124 | 5.182921 | up | 5.43729 | 5.282556 | 0.154735 | 0.119316 | 0.035419 | 5.829081 | 4.644419 | 67.013317 | 5.39625 | 5.18 | 4.965 | 5.03375 | 5.2525 |
NVDA | 2015-02-25 | 5.555 | 5.58 | 5.51 | 5.535 | 5.335583 | 12,382,000 | 5.545 | 5.549998 | 5.58 | 5.51 | 5.5565 | 5.268125 | 5.1149 | 0.292667 | 5.452323 | 5.301255 | 5.177554 | 0.07 | 0.117752 | 0.113311 | 5.205066 | up | 5.452323 | 5.301255 | 0.151067 | 0.125666 | 0.025401 | 5.853459 | 4.682791 | 63.952901 | 5.54625 | 5.18 | 4.965 | 5.04125 | 5.265 |
NVDA | 2015-02-26 | 5.54 | 5.5825 | 5.505 | 5.55 | 5.350042 | 15,286,400 | 5.544375 | 5.547499 | 5.5825 | 5.505 | 5.5575 | 5.30425 | 5.12775 | 0.27972 | 5.46735 | 5.319681 | 5.192159 | 0.0775 | 0.114877 | 0.10973 | 5.214559 | up | 5.46735 | 5.319681 | 0.147669 | 0.130067 | 0.017602 | 5.863691 | 4.744809 | 64.56794 | 5.55 | 5.18 | 4.965 | 5.04125 | 5.4175 |
NVDA | 2015-02-27 | 5.535 | 5.5475 | 5.495 | 5.515 | 5.316303 | 15,749,200 | 5.523125 | 5.545937 | 5.5475 | 5.495 | 5.5435 | 5.33275 | 5.1402 | 0.270062 | 5.474681 | 5.334149 | 5.20482 | 0.055 | 0.1106 | 0.104257 | 5.214559 | up | 5.474681 | 5.334149 | 0.140532 | 0.13216 | 0.008372 | 5.872874 | 4.792626 | 61.913463 | 5.55625 | 5.18 | 4.98875 | 5.04125 | 5.465 |
NVDA | 2015-03-02 | 5.5 | 5.68 | 5.4925 | 5.65 | 5.446438 | 30,151,200 | 5.580625 | 5.534531 | 5.68 | 5.4925 | 5.5655 | 5.37525 | 5.15645 | 0.247773 | 5.501653 | 5.357545 | 5.222278 | 0.1875 | 0.116093 | 0.112581 | 5.248506 | up | 5.501653 | 5.357545 | 0.144108 | 0.13455 | 0.009558 | 5.870796 | 4.879704 | 67.468824 | 5.585 | 5.2075 | 5.014375 | 5.04125 | 5.505 |
NVDA | 2015-03-03 | 5.6075 | 5.635 | 5.5275 | 5.545 | 5.345222 | 16,034,400 | 5.57875 | 5.557578 | 5.635 | 5.5275 | 5.559 | 5.40725 | 5.16665 | 0.224034 | 5.508322 | 5.371431 | 5.234934 | 0.1225 | 0.11655 | 0.113573 | 5.248506 | up | 5.508322 | 5.371431 | 0.136891 | 0.135018 | 0.001873 | 5.855319 | 4.959181 | 60.123284 | 5.585 | 5.2075 | 5.016875 | 5.04125 | 5.6325 |
NVDA | 2015-03-04 | 5.525 | 5.62 | 5.5025 | 5.6075 | 5.40547 | 22,684,000 | 5.56375 | 5.568164 | 5.62 | 5.5025 | 5.5735 | 5.43625 | 5.1777 | 0.209348 | 5.52358 | 5.388917 | 5.249544 | 0.1175 | 0.116618 | 0.113966 | 5.248506 | up | 5.52358 | 5.388917 | 0.134663 | 0.134947 | -0.000284 | 5.854946 | 5.017554 | 62.724741 | 5.585 | 5.2075 | 5.016875 | 5.04125 | 5.69 |
NVDA | 2015-03-05 | 5.6075 | 5.725 | 5.5925 | 5.715 | 5.509095 | 32,305,600 | 5.66 | 5.565957 | 5.725 | 5.565957 | 5.6065 | 5.47 | 5.1899 | 0.196095 | 5.553029 | 5.413072 | 5.267797 | 0.1325 | 0.117753 | 0.115819 | 5.311292 | up | 5.553029 | 5.413072 | 0.139958 | 0.135949 | 0.004009 | 5.86219 | 5.07781 | 66.743458 | 5.6075 | 5.23 | 5.016875 | 5.04125 | 5.6375 |
NVDA | 2015-03-06 | 5.6825 | 5.71 | 5.6325 | 5.6375 | 5.434389 | 25,739,200 | 5.665625 | 5.612979 | 5.71 | 5.612979 | 5.631 | 5.49575 | 5.19875 | 0.181318 | 5.566025 | 5.429696 | 5.282295 | 0.0825 | 0.115235 | 0.112487 | 5.333788 | up | 5.566025 | 5.429696 | 0.136329 | 0.136025 | 0.000304 | 5.858387 | 5.133113 | 61.58829 | 5.6075 | 5.23 | 5.010625 | 5.04125 | 5.59 |
NVDA | 2015-03-09 | 5.64 | 5.695 | 5.6275 | 5.6525 | 5.448848 | 22,238,800 | 5.65375 | 5.639302 | 5.695 | 5.6275 | 5.6315 | 5.523375 | 5.20855 | 0.158503 | 5.579329 | 5.4462 | 5.296813 | 0.0675 | 0.111825 | 0.107989 | 5.337284 | up | 5.579329 | 5.4462 | 0.133129 | 0.135446 | -0.002317 | 5.840381 | 5.206369 | 62.196896 | 5.60875 | 5.23 | 5.00625 | 5.04125 | 5.6575 |
NVDA | 2015-03-10 | 5.6775 | 5.7875 | 5.6675 | 5.75 | 5.542837 | 52,721,200 | 5.720625 | 5.646526 | 5.7875 | 5.646526 | 5.6725 | 5.556125 | 5.2207 | 0.130534 | 5.605586 | 5.468704 | 5.314585 | 0.135 | 0.11348 | 0.11069 | 5.39543 | up | 5.605586 | 5.468704 | 0.136882 | 0.135733 | 0.001149 | 5.817193 | 5.295057 | 65.971043 | 5.64 | 5.26125 | 5.0025 | 5.04125 | 5.6225 |
NVDA | 2015-03-11 | 5.75 | 5.825 | 5.705 | 5.72 | 5.513916 | 26,212,000 | 5.75 | 5.683575 | 5.825 | 5.683575 | 5.695 | 5.58025 | 5.23215 | 0.111788 | 5.623188 | 5.487318 | 5.330484 | 0.12 | 0.113946 | 0.111621 | 5.430137 | up | 5.623188 | 5.487318 | 0.13587 | 0.13576 | 0.000109 | 5.803827 | 5.356673 | 63.858472 | 5.65875 | 5.37 | 4.96125 | 5.02375 | 5.55 |
NVDA | 2015-03-12 | 5.665 | 5.7075 | 5.56 | 5.6675 | 5.463308 | 40,697,200 | 5.65 | 5.716788 | 5.716788 | 5.56 | 5.6855 | 5.6035 | 5.2427 | 0.069412 | 5.630005 | 5.500665 | 5.3437 | 0.16 | 0.117236 | 0.116459 | 5.430137 | up | 5.630005 | 5.500665 | 0.12934 | 0.134476 | -0.005136 | 5.742324 | 5.464676 | 60.22393 | 5.65875 | 5.41125 | 4.96125 | 5.02375 | 5.5225 |
NVDA | 2015-03-13 | 5.64 | 5.69 | 5.5625 | 5.675 | 5.470538 | 35,928,800 | 5.641875 | 5.683394 | 5.69 | 5.5625 | 5.693 | 5.6085 | 5.25435 | 0.070838 | 5.636927 | 5.513579 | 5.356692 | 0.1275 | 0.117969 | 0.117563 | 5.430137 | up | 5.636927 | 5.513579 | 0.123349 | 0.132251 | -0.008902 | 5.750176 | 5.466824 | 60.569196 | 5.66375 | 5.43125 | 4.96125 | 5.02375 | 5.515 |
NVDA | 2015-03-16 | 5.72 | 5.7775 | 5.6825 | 5.7425 | 5.535606 | 23,695,600 | 5.730625 | 5.662634 | 5.7775 | 5.662634 | 5.711 | 5.61675 | 5.26895 | 0.076425 | 5.653169 | 5.530536 | 5.371822 | 0.1025 | 0.116864 | 0.116057 | 5.430137 | up | 5.653169 | 5.530536 | 0.122634 | 0.130327 | -0.007694 | 5.769601 | 5.463899 | 63.629133 | 5.66375 | 5.43125 | 4.959375 | 5.02375 | 5.5775 |
NVDA | 2015-03-17 | 5.73 | 5.815 | 5.69 | 5.8125 | 5.603084 | 29,990,000 | 5.761875 | 5.69663 | 5.815 | 5.69 | 5.7235 | 5.627625 | 5.28455 | 0.087796 | 5.677682 | 5.551422 | 5.389104 | 0.125 | 0.117445 | 0.116951 | 5.430137 | up | 5.677682 | 5.551422 | 0.12626 | 0.129514 | -0.003254 | 5.803218 | 5.452032 | 66.529899 | 5.6925 | 5.43125 | 4.95875 | 5.02375 | 5.555 |
NVDA | 2015-03-18 | 5.8125 | 5.8425 | 5.665 | 5.7175 | 5.511506 | 41,384,400 | 5.759375 | 5.729252 | 5.8425 | 5.665 | 5.723 | 5.637 | 5.29995 | 0.086829 | 5.683808 | 5.563724 | 5.401982 | 0.1775 | 0.121735 | 0.123006 | 5.430137 | up | 5.683808 | 5.563724 | 0.120084 | 0.127628 | -0.007544 | 5.810657 | 5.463343 | 59.584422 | 5.70125 | 5.46 | 4.95875 | 5.02375 | 5.5075 |
NVDA | 2015-03-19 | 5.7375 | 5.825 | 5.695 | 5.805 | 5.595854 | 31,075,600 | 5.765625 | 5.744314 | 5.825 | 5.695 | 5.7505 | 5.65 | 5.3201 | 0.091659 | 5.702453 | 5.581596 | 5.417787 | 0.13 | 0.122325 | 0.123705 | 5.430137 | up | 5.702453 | 5.581596 | 0.120856 | 0.126273 | -0.005417 | 5.833317 | 5.466683 | 63.376792 | 5.70125 | 5.505 | 4.9875 | 5.02375 | 5.55 |
NVDA | 2015-03-20 | 5.8525 | 5.9025 | 5.7975 | 5.8675 | 5.656102 | 46,208,400 | 5.855 | 5.754969 | 5.9025 | 5.754969 | 5.789 | 5.664125 | 5.34175 | 0.102268 | 5.727845 | 5.602774 | 5.435422 | 0.105 | 0.121088 | 0.121835 | 5.484496 | up | 5.727845 | 5.602774 | 0.12507 | 0.126033 | -0.000963 | 5.868661 | 5.459589 | 65.842305 | 5.73125 | 5.685 | 4.9925 | 5.02375 | 5.5775 |
NVDA | 2015-03-23 | 5.6925 | 5.7675 | 5.675 | 5.6775 | 5.472948 | 42,601,200 | 5.703125 | 5.804985 | 5.804985 | 5.675 | 5.776 | 5.671 | 5.356 | 0.098018 | 5.720099 | 5.60831 | 5.444916 | 0.1925 | 0.126188 | 0.128901 | 5.484496 | up | 5.720099 | 5.60831 | 0.11179 | 0.123184 | -0.011395 | 5.867036 | 5.474964 | 53.95147 | 5.73125 | 5.69 | 5.18 | 5.18 | 5.535 |
NVDA | 2015-03-24 | 5.66 | 5.7 | 5.575 | 5.6 | 5.398239 | 33,048,000 | 5.63375 | 5.754055 | 5.754055 | 5.575 | 5.7335 | 5.672125 | 5.3683 | 0.097012 | 5.701622 | 5.607694 | 5.450997 | 0.125 | 0.126104 | 0.128511 | 5.484496 | up | 5.701622 | 5.607694 | 0.093928 | 0.117333 | -0.023405 | 5.866149 | 5.478101 | 49.986052 | 5.73125 | 5.69625 | 5.225 | 5.18 | 5.55 |
NVDA | 2015-03-25 | 5.5975 | 5.5975 | 5.2425 | 5.26 | 5.070489 | 54,255,200 | 5.424375 | 5.693902 | 5.693902 | 5.2425 | 5.642 | 5.658375 | 5.37505 | 0.131004 | 5.633681 | 5.581939 | 5.443507 | 0.3575 | 0.142632 | 0.15141 | 5.87423 | down | 5.633681 | 5.581939 | 0.051741 | 0.104215 | -0.052473 | 5.920383 | 5.396367 | 37.102167 | 5.5725 | 5.5725 | 5.245625 | 5.18 | 5.6875 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.