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 | 2015-03-26 | 5.1525 | 5.265 | 5.115 | 5.2425 | 5.05362 | 31,192,000 | 5.19375 | 5.559139 | 5.559139 | 5.115 | 5.5295 | 5.643 | 5.3816 | 0.159367 | 5.573499 | 5.556795 | 5.435625 | 0.15 | 0.143158 | 0.151269 | 5.643807 | down | 5.573499 | 5.556795 | 0.016703 | 0.086712 | -0.070009 | 5.961734 | 5.324266 | 36.579554 | 5.50875 | 5.50875 | 5.255625 | 5.18 | 5.6525 |
NVDA | 2015-03-27 | 5.2725 | 5.365 | 5.1875 | 5.345 | 5.152427 | 31,828,800 | 5.2925 | 5.376444 | 5.376444 | 5.1875 | 5.425 | 5.6345 | 5.3898 | 0.170685 | 5.538345 | 5.541107 | 5.432071 | 0.1775 | 0.145611 | 0.153892 | 5.643807 | down | 5.538345 | 5.541107 | -0.002762 | 0.068818 | -0.071579 | 5.97587 | 5.29313 | 41.754588 | 5.50875 | 5.50875 | 5.255625 | 5.18 | 5.5075 |
NVDA | 2015-03-30 | 5.37 | 5.395 | 5.3 | 5.3675 | 5.174118 | 25,325,200 | 5.358125 | 5.334472 | 5.395 | 5.3 | 5.363 | 5.620375 | 5.39915 | 0.180728 | 5.512061 | 5.528247 | 5.429538 | 0.095 | 0.141996 | 0.148003 | 5.643807 | down | 5.512061 | 5.528247 | -0.016186 | 0.051817 | -0.068003 | 5.981831 | 5.258919 | 42.856866 | 5.50875 | 5.50875 | 5.255625 | 5.18 | 5.525 |
NVDA | 2015-03-31 | 5.3525 | 5.3575 | 5.2275 | 5.2325 | 5.043981 | 35,727,600 | 5.2925 | 5.346299 | 5.3575 | 5.2275 | 5.2895 | 5.60475 | 5.404 | 0.200062 | 5.469052 | 5.50634 | 5.421811 | 0.14 | 0.141853 | 0.147203 | 5.643807 | down | 5.469052 | 5.50634 | -0.037288 | 0.033996 | -0.071284 | 6.004875 | 5.204625 | 38.187224 | 5.50875 | 5.50875 | 5.265625 | 5.18 | 5.6225 |
NVDA | 2015-04-01 | 5.2525 | 5.27 | 5.1625 | 5.2525 | 5.06326 | 33,076,800 | 5.234375 | 5.319399 | 5.319399 | 5.1625 | 5.288 | 5.587 | 5.40895 | 0.214996 | 5.435736 | 5.487537 | 5.415172 | 0.1075 | 0.1394 | 0.143232 | 5.643807 | down | 5.435736 | 5.487537 | -0.051801 | 0.016837 | -0.068637 | 6.016993 | 5.157007 | 39.243403 | 5.50875 | 5.50875 | 5.288125 | 5.18 | 5.2075 |
NVDA | 2015-04-02 | 5.2825 | 5.2975 | 5.22 | 5.265 | 5.075309 | 19,220,400 | 5.26625 | 5.276887 | 5.2975 | 5.22 | 5.2925 | 5.5645 | 5.41275 | 0.224244 | 5.409469 | 5.471053 | 5.409283 | 0.0775 | 0.134978 | 0.136659 | 5.643807 | down | 5.409469 | 5.471053 | -0.061584 | 0.001153 | -0.062736 | 6.012988 | 5.116012 | 39.934201 | 5.44125 | 5.50875 | 5.363125 | 5.18 | 5.1575 |
NVDA | 2015-04-06 | 5.2425 | 5.435 | 5.1875 | 5.4175 | 5.222315 | 51,586,400 | 5.320625 | 5.271569 | 5.435 | 5.1875 | 5.307 | 5.5535 | 5.41785 | 0.225864 | 5.410705 | 5.467086 | 5.409605 | 0.2475 | 0.143016 | 0.147743 | 5.643807 | down | 5.410705 | 5.467086 | -0.056381 | -0.010354 | -0.046027 | 6.005229 | 5.101771 | 47.74085 | 5.4075 | 5.50875 | 5.365 | 5.18 | 5.2075 |
NVDA | 2015-04-07 | 5.4175 | 5.525 | 5.3875 | 5.465 | 5.268103 | 41,396,400 | 5.44875 | 5.296097 | 5.525 | 5.296097 | 5.3265 | 5.544125 | 5.4236 | 0.22543 | 5.419058 | 5.466931 | 5.411777 | 0.1375 | 0.142622 | 0.146719 | 5.643807 | down | 5.419058 | 5.466931 | -0.047874 | -0.017858 | -0.030016 | 5.994985 | 5.093265 | 49.923961 | 5.35625 | 5.50875 | 5.368125 | 5.18 | 5.2375 |
NVDA | 2015-04-08 | 5.47 | 5.525 | 5.4175 | 5.505 | 5.306663 | 36,643,200 | 5.479375 | 5.372423 | 5.525 | 5.372423 | 5.381 | 5.531875 | 5.4306 | 0.220251 | 5.43228 | 5.469751 | 5.415433 | 0.1075 | 0.140113 | 0.142797 | 5.643807 | down | 5.43228 | 5.469751 | -0.037472 | -0.021781 | -0.015691 | 5.972377 | 5.091373 | 51.751831 | 5.32 | 5.50875 | 5.39625 | 5.2075 | 5.3225 |
NVDA | 2015-04-09 | 5.4625 | 5.65 | 5.46 | 5.6325 | 5.429569 | 37,943,200 | 5.55125 | 5.425899 | 5.65 | 5.425899 | 5.457 | 5.5275 | 5.4451 | 0.217165 | 5.463083 | 5.481807 | 5.423946 | 0.19 | 0.143676 | 0.147517 | 5.643807 | down | 5.463083 | 5.481807 | -0.018724 | -0.021169 | 0.002445 | 5.961829 | 5.093171 | 57.124164 | 5.40625 | 5.50875 | 5.39625 | 5.2075 | 5.325 |
NVDA | 2015-04-10 | 5.6375 | 5.6925 | 5.6175 | 5.69 | 5.484999 | 25,872,800 | 5.659375 | 5.488575 | 5.6925 | 5.488575 | 5.542 | 5.528625 | 5.46235 | 0.217985 | 5.497993 | 5.497228 | 5.434379 | 0.075 | 0.138771 | 0.140266 | 5.234203 | up | 5.497993 | 5.497228 | 0.000765 | -0.016783 | 0.017547 | 5.964595 | 5.092655 | 59.323867 | 5.4275 | 5.50875 | 5.39625 | 5.2075 | 5.3175 |
NVDA | 2015-04-13 | 5.6775 | 5.71 | 5.6125 | 5.6375 | 5.434389 | 23,672,400 | 5.659375 | 5.573975 | 5.71 | 5.573975 | 5.586 | 5.52675 | 5.4762 | 0.216818 | 5.519456 | 5.507619 | 5.442345 | 0.0975 | 0.135823 | 0.135989 | 5.253283 | up | 5.519456 | 5.507619 | 0.011837 | -0.011059 | 0.022896 | 5.960385 | 5.093115 | 56.474927 | 5.43625 | 5.50875 | 5.41875 | 5.23 | 5.26 |
NVDA | 2015-04-14 | 5.615 | 5.6375 | 5.535 | 5.59 | 5.388601 | 22,027,600 | 5.594375 | 5.616675 | 5.6375 | 5.535 | 5.611 | 5.519125 | 5.492 | 0.211446 | 5.530309 | 5.513721 | 5.448135 | 0.1025 | 0.133443 | 0.13264 | 5.253283 | up | 5.530309 | 5.513721 | 0.016587 | -0.005529 | 0.022117 | 5.942017 | 5.096233 | 53.95047 | 5.43625 | 5.50875 | 5.41875 | 5.23 | 5.26 |
NVDA | 2015-04-15 | 5.605 | 5.7 | 5.5775 | 5.6575 | 5.453667 | 24,356,000 | 5.635 | 5.605525 | 5.7 | 5.5775 | 5.6415 | 5.511375 | 5.50705 | 0.202791 | 5.549877 | 5.524372 | 5.456345 | 0.1225 | 0.132661 | 0.131626 | 5.253283 | up | 5.549877 | 5.524372 | 0.025505 | 0.000677 | 0.024828 | 5.916956 | 5.105794 | 56.89893 | 5.44875 | 5.50875 | 5.419375 | 5.23 | 5.2225 |
NVDA | 2015-04-16 | 5.625 | 5.6725 | 5.5825 | 5.6225 | 5.41993 | 15,528,400 | 5.625625 | 5.620262 | 5.6725 | 5.5825 | 5.6395 | 5.506625 | 5.51895 | 0.198781 | 5.561049 | 5.53164 | 5.462861 | 0.09 | 0.129614 | 0.127463 | 5.253283 | up | 5.561049 | 5.53164 | 0.029409 | 0.006424 | 0.022985 | 5.904188 | 5.109062 | 54.934816 | 5.44875 | 5.50875 | 5.450625 | 5.26125 | 5.215 |
NVDA | 2015-04-17 | 5.505 | 5.605 | 5.5025 | 5.55 | 5.350042 | 29,363,600 | 5.540625 | 5.622944 | 5.622944 | 5.5025 | 5.6115 | 5.493875 | 5.52915 | 0.18643 | 5.55935 | 5.533 | 5.466278 | 0.12 | 0.128927 | 0.126717 | 5.253283 | up | 5.55935 | 5.533 | 0.026349 | 0.010409 | 0.01594 | 5.866735 | 5.121015 | 51.007034 | 5.54875 | 5.50875 | 5.514375 | 5.28 | 5.1825 |
NVDA | 2015-04-20 | 5.575 | 5.61 | 5.5125 | 5.5225 | 5.323534 | 23,162,400 | 5.555 | 5.581784 | 5.61 | 5.5125 | 5.5885 | 5.476625 | 5.53715 | 0.164739 | 5.55368 | 5.532222 | 5.468483 | 0.0975 | 0.126682 | 0.123795 | 5.253283 | up | 5.55368 | 5.532222 | 0.021458 | 0.012619 | 0.008839 | 5.806103 | 5.147147 | 49.559574 | 5.56375 | 5.50875 | 5.535 | 5.28 | 5.46 |
NVDA | 2015-04-21 | 5.59 | 5.59 | 5.4875 | 5.515 | 5.316303 | 23,045,600 | 5.545625 | 5.568392 | 5.59 | 5.4875 | 5.5735 | 5.4685 | 5.54545 | 0.158188 | 5.54773 | 5.530947 | 5.470307 | 0.1025 | 0.124955 | 0.121666 | 5.253283 | up | 5.54773 | 5.530947 | 0.016783 | 0.013451 | 0.003331 | 5.784875 | 5.152125 | 49.149925 | 5.585 | 5.50875 | 5.5475 | 5.28 | 5.535 |
NVDA | 2015-04-22 | 5.5475 | 5.585 | 5.4625 | 5.5775 | 5.376552 | 20,742,000 | 5.543125 | 5.557009 | 5.585 | 5.4625 | 5.5575 | 5.467375 | 5.5551 | 0.15728 | 5.55231 | 5.534395 | 5.474511 | 0.1225 | 0.12478 | 0.121749 | 5.253283 | up | 5.55231 | 5.534395 | 0.017914 | 0.014344 | 0.00357 | 5.781936 | 5.152814 | 52.661507 | 5.58625 | 5.50875 | 5.5475 | 5.28 | 5.5325 |
NVDA | 2015-04-23 | 5.475 | 5.6075 | 5.4125 | 5.555 | 5.35486 | 25,938,000 | 5.5125 | 5.550067 | 5.6075 | 5.4125 | 5.544 | 5.482125 | 5.56145 | 0.150495 | 5.552724 | 5.535921 | 5.477667 | 0.195 | 0.129795 | 0.129074 | 5.253283 | up | 5.552724 | 5.535921 | 0.016802 | 0.014836 | 0.001966 | 5.783116 | 5.181134 | 51.28836 | 5.56125 | 5.50875 | 5.561875 | 5.28 | 5.595 |
NVDA | 2015-04-24 | 5.5525 | 5.555 | 5.445 | 5.5075 | 5.309073 | 24,096,000 | 5.515 | 5.531283 | 5.555 | 5.445 | 5.5355 | 5.495375 | 5.56755 | 0.139556 | 5.545766 | 5.533816 | 5.478837 | 0.11 | 0.128381 | 0.127167 | 5.253283 | up | 5.545766 | 5.533816 | 0.01195 | 0.014259 | -0.002309 | 5.774487 | 5.216263 | 48.41806 | 5.55625 | 5.50875 | 5.580625 | 5.28875 | 5.485 |
NVDA | 2015-04-27 | 5.525 | 5.6475 | 5.4775 | 5.55 | 5.350042 | 24,845,600 | 5.55 | 5.523142 | 5.6475 | 5.4775 | 5.541 | 5.505625 | 5.56705 | 0.135396 | 5.546417 | 5.535015 | 5.481628 | 0.17 | 0.131354 | 0.13145 | 5.253283 | up | 5.546417 | 5.535015 | 0.011403 | 0.013687 | -0.002285 | 5.776418 | 5.234832 | 51.057285 | 5.55625 | 5.50875 | 5.603125 | 5.28875 | 5.425 |
NVDA | 2015-04-28 | 5.54 | 5.5975 | 5.4875 | 5.5775 | 5.376552 | 23,448,400 | 5.550625 | 5.536571 | 5.5975 | 5.4875 | 5.5535 | 5.516125 | 5.56705 | 0.132227 | 5.551199 | 5.538162 | 5.485388 | 0.11 | 0.129829 | 0.129305 | 5.253283 | up | 5.551199 | 5.538162 | 0.013037 | 0.013557 | -0.00052 | 5.780578 | 5.251672 | 52.74221 | 5.5425 | 5.44125 | 5.708125 | 5.31875 | 5.5225 |
NVDA | 2015-04-29 | 5.5375 | 5.5925 | 5.5125 | 5.535 | 5.335583 | 19,515,600 | 5.544375 | 5.543598 | 5.5925 | 5.5125 | 5.545 | 5.53125 | 5.56585 | 0.11414 | 5.548707 | 5.537928 | 5.487333 | 0.08 | 0.12627 | 0.124375 | 5.253283 | up | 5.548707 | 5.537928 | 0.010779 | 0.013002 | -0.002222 | 5.75953 | 5.30297 | 49.883997 | 5.53 | 5.4125 | 5.710625 | 5.31875 | 5.565 |
NVDA | 2015-04-30 | 5.5075 | 5.5775 | 5.495 | 5.55 | 5.350042 | 21,884,400 | 5.5325 | 5.543986 | 5.5775 | 5.495 | 5.544 | 5.546125 | 5.56625 | 0.093402 | 5.548906 | 5.538822 | 5.489791 | 0.0825 | 0.123143 | 0.120187 | 5.253283 | up | 5.548906 | 5.538822 | 0.010084 | 0.012418 | -0.002334 | 5.73293 | 5.35932 | 50.895448 | 5.53 | 5.4125 | 5.71375 | 5.31875 | 5.4375 |
NVDA | 2015-05-01 | 5.595 | 5.705 | 5.57 | 5.6875 | 5.482586 | 25,696,800 | 5.639375 | 5.538243 | 5.705 | 5.538243 | 5.58 | 5.56725 | 5.5691 | 0.07174 | 5.570228 | 5.549835 | 5.497544 | 0.155 | 0.125419 | 0.123669 | 5.266494 | up | 5.570228 | 5.549835 | 0.020393 | 0.014013 | 0.00638 | 5.71073 | 5.42377 | 59.053424 | 5.55875 | 5.4125 | 5.5725 | 5.31875 | 5.465 |
NVDA | 2015-05-04 | 5.6825 | 5.72 | 5.635 | 5.6525 | 5.448848 | 20,072,000 | 5.6725 | 5.588809 | 5.72 | 5.588809 | 5.6005 | 5.579 | 5.57045 | 0.064835 | 5.582885 | 5.55744 | 5.503621 | 0.085 | 0.122532 | 0.119802 | 5.318095 | up | 5.582885 | 5.55744 | 0.025445 | 0.0163 | 0.009146 | 5.70867 | 5.44933 | 56.481167 | 5.56625 | 5.44125 | 5.50875 | 5.31875 | 5.3675 |
NVDA | 2015-05-05 | 5.6325 | 5.64 | 5.4825 | 5.5075 | 5.309073 | 29,292,800 | 5.565625 | 5.630655 | 5.64 | 5.4825 | 5.5865 | 5.581125 | 5.5698 | 0.061513 | 5.571288 | 5.553741 | 5.503773 | 0.17 | 0.125922 | 0.124821 | 5.318095 | up | 5.571288 | 5.553741 | 0.017547 | 0.016549 | 0.000998 | 5.704151 | 5.458099 | 47.290841 | 5.56625 | 5.44125 | 5.50875 | 5.31875 | 5.425 |
NVDA | 2015-05-06 | 5.5375 | 5.59 | 5.4525 | 5.525 | 5.325943 | 31,648,400 | 5.52625 | 5.59814 | 5.59814 | 5.4525 | 5.5845 | 5.582125 | 5.56875 | 0.060362 | 5.564166 | 5.551612 | 5.504605 | 0.1375 | 0.126749 | 0.126089 | 5.318095 | up | 5.564166 | 5.551612 | 0.012555 | 0.01575 | -0.003196 | 5.70285 | 5.4614 | 48.38248 | 5.5825 | 5.44125 | 5.50875 | 5.31875 | 5.2775 |
NVDA | 2015-05-07 | 5.5025 | 5.64 | 5.485 | 5.6225 | 5.41993 | 53,456,400 | 5.5625 | 5.562195 | 5.64 | 5.485 | 5.599 | 5.581625 | 5.5705 | 0.059963 | 5.573141 | 5.556863 | 5.509229 | 0.155 | 0.128767 | 0.12898 | 5.318095 | up | 5.573141 | 5.556863 | 0.016278 | 0.015856 | 0.000422 | 5.701551 | 5.461699 | 54.087711 | 5.58625 | 5.44125 | 5.50875 | 5.31875 | 5.2675 |
NVDA | 2015-05-08 | 5.2525 | 5.46 | 5.1225 | 5.2075 | 5.01988 | 114,655,200 | 5.260625 | 5.562347 | 5.562347 | 5.1225 | 5.503 | 5.5575 | 5.56365 | 0.098649 | 5.516888 | 5.530984 | 5.497396 | 0.5 | 0.155284 | 0.166082 | 5.789497 | down | 5.516888 | 5.530984 | -0.014096 | 0.009866 | -0.023961 | 5.754798 | 5.360202 | 35.899425 | 5.42125 | 5.42125 | 5.50875 | 5.31875 | 5.3325 |
NVDA | 2015-05-11 | 5.135 | 5.21 | 5.095 | 5.1575 | 4.971682 | 54,414,400 | 5.149375 | 5.411486 | 5.411486 | 5.095 | 5.404 | 5.5335 | 5.5565 | 0.131185 | 5.461598 | 5.503319 | 5.484067 | 0.115 | 0.152406 | 0.160974 | 5.635422 | down | 5.461598 | 5.503319 | -0.041721 | -0.000452 | -0.041269 | 5.79587 | 5.27113 | 34.398565 | 5.4075 | 5.4075 | 5.475 | 5.31875 | 5.395 |
NVDA | 2015-05-12 | 5.12 | 5.25 | 5.1175 | 5.2075 | 5.01988 | 38,880,000 | 5.17375 | 5.280431 | 5.280431 | 5.1175 | 5.344 | 5.514375 | 5.54765 | 0.149164 | 5.422506 | 5.481406 | 5.473221 | 0.1325 | 0.150985 | 0.158127 | 5.635422 | down | 5.422506 | 5.481406 | -0.0589 | -0.012141 | -0.046759 | 5.812703 | 5.216047 | 37.224907 | 5.4075 | 5.4075 | 5.458125 | 5.31875 | 5.485 |
NVDA | 2015-05-13 | 5.245 | 5.285 | 5.1875 | 5.2375 | 5.048801 | 30,852,400 | 5.23875 | 5.22709 | 5.285 | 5.1875 | 5.2865 | 5.493375 | 5.5415 | 0.157297 | 5.394043 | 5.463339 | 5.463977 | 0.0975 | 0.147164 | 0.152064 | 5.635422 | down | 5.394043 | 5.463339 | -0.069295 | -0.023572 | -0.045723 | 5.807969 | 5.178781 | 38.925145 | 5.4075 | 5.4075 | 5.4325 | 5.31875 | 5.4675 |
NVDA | 2015-05-14 | 5.2525 | 5.35 | 5.24 | 5.3225 | 5.130739 | 29,305,200 | 5.29125 | 5.23292 | 5.35 | 5.23292 | 5.2265 | 5.478375 | 5.5358 | 0.158634 | 5.383037 | 5.452906 | 5.458429 | 0.1125 | 0.144688 | 0.148108 | 5.635422 | down | 5.383037 | 5.452906 | -0.06987 | -0.032832 | -0.037038 | 5.795642 | 5.161108 | 43.587249 | 5.4075 | 5.4075 | 5.414375 | 5.31875 | 5.445 |
NVDA | 2015-05-15 | 5.345 | 5.37 | 5.2925 | 5.325 | 5.133149 | 21,582,400 | 5.333125 | 5.262085 | 5.37 | 5.262085 | 5.25 | 5.467125 | 5.528 | 0.161244 | 5.374108 | 5.443432 | 5.453197 | 0.0775 | 0.139889 | 0.141047 | 5.635422 | down | 5.374108 | 5.443432 | -0.069324 | -0.04013 | -0.029194 | 5.789612 | 5.144638 | 43.723316 | 5.3675 | 5.4075 | 5.4575 | 5.31875 | 5.305 |
NVDA | 2015-05-18 | 5.3125 | 5.35 | 5.2875 | 5.3175 | 5.125918 | 32,497,200 | 5.316875 | 5.297605 | 5.35 | 5.2875 | 5.282 | 5.456875 | 5.5216 | 0.16403 | 5.365399 | 5.434104 | 5.447875 | 0.0625 | 0.134361 | 0.133192 | 5.635422 | down | 5.365399 | 5.434104 | -0.068704 | -0.045845 | -0.022859 | 5.784935 | 5.128815 | 43.385232 | 5.3675 | 5.4075 | 5.468125 | 5.31875 | 5.2525 |
NVDA | 2015-05-19 | 5.3 | 5.3175 | 5.25 | 5.26 | 5.093959 | 25,380,800 | 5.281875 | 5.30724 | 5.3175 | 5.25 | 5.2925 | 5.444125 | 5.51375 | 0.169106 | 5.349184 | 5.421207 | 5.440507 | 0.0675 | 0.129585 | 0.126623 | 5.635422 | down | 5.349184 | 5.421207 | -0.072023 | -0.051081 | -0.020943 | 5.782337 | 5.105913 | 40.781672 | 5.3675 | 5.4075 | 5.4725 | 5.31875 | 5.2925 |
NVDA | 2015-05-20 | 5.2625 | 5.325 | 5.255 | 5.26 | 5.093959 | 19,682,400 | 5.275625 | 5.294558 | 5.325 | 5.255 | 5.297 | 5.42825 | 5.50395 | 0.170821 | 5.335463 | 5.409266 | 5.433429 | 0.07 | 0.125329 | 0.120961 | 5.635422 | down | 5.335463 | 5.409266 | -0.073803 | -0.055625 | -0.018177 | 5.769891 | 5.086609 | 40.781672 | 5.2775 | 5.4075 | 5.4725 | 5.31875 | 5.185 |
NVDA | 2015-05-21 | 5.2625 | 5.285 | 5.2175 | 5.2225 | 5.057643 | 23,969,200 | 5.246875 | 5.285091 | 5.285091 | 5.2175 | 5.277 | 5.411625 | 5.494 | 0.173986 | 5.318084 | 5.395431 | 5.425157 | 0.0675 | 0.121199 | 0.115615 | 5.598094 | down | 5.318084 | 5.395431 | -0.077347 | -0.059969 | -0.017378 | 5.759598 | 5.063652 | 39.010972 | 5.2325 | 5.4075 | 5.47875 | 5.31875 | 5.03 |
NVDA | 2015-05-22 | 5.235 | 5.255 | 5.2025 | 5.215 | 5.05038 | 21,259,200 | 5.226875 | 5.265983 | 5.265983 | 5.2025 | 5.255 | 5.397 | 5.48495 | 0.177756 | 5.302225 | 5.382066 | 5.416916 | 0.0525 | 0.116292 | 0.109303 | 5.556659 | down | 5.302225 | 5.382066 | -0.079841 | -0.063944 | -0.015897 | 5.752511 | 5.041489 | 38.649529 | 5.24375 | 5.4075 | 5.47875 | 5.31875 | 5.0275 |
NVDA | 2015-05-26 | 5.19 | 5.225 | 5.1425 | 5.1825 | 5.018905 | 25,973,200 | 5.185 | 5.246429 | 5.246429 | 5.1425 | 5.228 | 5.378625 | 5.4751 | 0.180087 | 5.283806 | 5.367283 | 5.407723 | 0.0825 | 0.113878 | 0.106623 | 5.503618 | down | 5.283806 | 5.367283 | -0.083477 | -0.06785 | -0.015627 | 5.738798 | 5.018452 | 37.047686 | 5.25625 | 5.4075 | 5.52875 | 5.40875 | 5.1 |
NVDA | 2015-05-27 | 5.2175 | 5.485 | 5.2 | 5.46 | 5.287647 | 43,233,200 | 5.340625 | 5.215715 | 5.485 | 5.2 | 5.268 | 5.37275 | 5.46945 | 0.175105 | 5.310913 | 5.374151 | 5.409773 | 0.3025 | 0.127351 | 0.126211 | 5.503618 | down | 5.310913 | 5.374151 | -0.063239 | -0.066928 | 0.00369 | 5.72296 | 5.02254 | 54.418751 | 5.31375 | 5.4075 | 5.53625 | 5.45 | 5.105 |
NVDA | 2015-05-28 | 5.46 | 5.5525 | 5.45 | 5.535 | 5.360279 | 32,765,600 | 5.499375 | 5.27817 | 5.5525 | 5.27817 | 5.323 | 5.37275 | 5.4639 | 0.175105 | 5.345388 | 5.386066 | 5.414684 | 0.1025 | 0.125576 | 0.123839 | 5.129732 | up | 5.345388 | 5.386066 | -0.040678 | -0.061678 | 0.021 | 5.72296 | 5.02254 | 57.807454 | 5.3475 | 5.4075 | 5.546875 | 5.47 | 5.0425 |
NVDA | 2015-05-29 | 5.535 | 5.57 | 5.525 | 5.5325 | 5.357857 | 33,516,800 | 5.540625 | 5.388772 | 5.57 | 5.388772 | 5.385 | 5.371875 | 5.4602 | 0.174214 | 5.374174 | 5.396913 | 5.419304 | 0.045 | 0.11982 | 0.115956 | 5.199633 | up | 5.374174 | 5.396913 | -0.022739 | -0.05389 | 0.031151 | 5.720303 | 5.023447 | 57.65359 | 5.35625 | 5.4075 | 5.5475 | 5.47 | 4.9475 |
NVDA | 2015-06-01 | 5.5675 | 5.65 | 5.5325 | 5.595 | 5.418385 | 37,266,000 | 5.58625 | 5.464699 | 5.65 | 5.464699 | 5.461 | 5.36725 | 5.456 | 0.166449 | 5.408147 | 5.411586 | 5.426194 | 0.1175 | 0.119655 | 0.11611 | 5.24292 | up | 5.408147 | 5.411586 | -0.003439 | -0.0438 | 0.040361 | 5.700148 | 5.034352 | 60.485226 | 5.39625 | 5.4075 | 5.535 | 5.47 | 4.9125 |
NVDA | 2015-06-02 | 5.56 | 5.59 | 5.48 | 5.485 | 5.31186 | 22,430,400 | 5.52875 | 5.525474 | 5.59 | 5.48 | 5.5215 | 5.358875 | 5.44835 | 0.155173 | 5.419971 | 5.417024 | 5.4285 | 0.115 | 0.119322 | 0.115999 | 5.24292 | up | 5.419971 | 5.417024 | 0.002947 | -0.034451 | 0.037397 | 5.669221 | 5.048529 | 53.681556 | 5.39625 | 5.4075 | 5.5325 | 5.49 | 4.8525 |
NVDA | 2015-06-03 | 5.5 | 5.5425 | 5.415 | 5.425 | 5.253753 | 25,078,800 | 5.470625 | 5.527112 | 5.5425 | 5.415 | 5.5145 | 5.35475 | 5.4433 | 0.15208 | 5.420745 | 5.417615 | 5.428363 | 0.1275 | 0.119906 | 0.117149 | 5.24292 | up | 5.420745 | 5.417615 | 0.00313 | -0.026935 | 0.030064 | 5.658909 | 5.050591 | 50.35439 | 5.39625 | 5.4075 | 5.5325 | 5.50875 | 4.9375 |
NVDA | 2015-06-04 | 5.3925 | 5.54 | 5.3925 | 5.5225 | 5.348174 | 32,371,200 | 5.461875 | 5.498869 | 5.54 | 5.3925 | 5.512 | 5.354625 | 5.44175 | 0.151933 | 5.436399 | 5.425384 | 5.432055 | 0.1475 | 0.121877 | 0.120184 | 5.24292 | up | 5.436399 | 5.425384 | 0.011015 | -0.019345 | 0.03036 | 5.658492 | 5.050758 | 55.212267 | 5.39625 | 5.4075 | 5.491875 | 5.50875 | 4.97 |
NVDA | 2015-06-05 | 5.505 | 5.59 | 5.4475 | 5.565 | 5.389332 | 31,332,000 | 5.526875 | 5.480372 | 5.59 | 5.4475 | 5.5185 | 5.35175 | 5.44785 | 0.147064 | 5.456184 | 5.435726 | 5.437268 | 0.1425 | 0.12335 | 0.122416 | 5.24292 | up | 5.456184 | 5.435726 | 0.020458 | -0.011384 | 0.031842 | 5.645877 | 5.057623 | 57.1792 | 5.39625 | 5.4075 | 5.47125 | 5.50875 | 4.9725 |
NVDA | 2015-06-08 | 5.5475 | 5.585 | 5.375 | 5.4375 | 5.265857 | 34,281,200 | 5.48625 | 5.503623 | 5.585 | 5.375 | 5.487 | 5.36325 | 5.45175 | 0.144154 | 5.45331 | 5.435857 | 5.437277 | 0.21 | 0.12954 | 0.131174 | 5.24292 | up | 5.45331 | 5.435857 | 0.017452 | -0.005617 | 0.023069 | 5.651558 | 5.074942 | 50.074396 | 5.425 | 5.4075 | 5.47125 | 5.50875 | 4.9375 |
NVDA | 2015-06-09 | 5.4425 | 5.505 | 5.4325 | 5.465 | 5.292488 | 25,688,800 | 5.46125 | 5.494937 | 5.505 | 5.4325 | 5.483 | 5.378625 | 5.45415 | 0.137289 | 5.455108 | 5.438016 | 5.438364 | 0.0725 | 0.125465 | 0.125307 | 5.24292 | up | 5.455108 | 5.438016 | 0.017092 | -0.001075 | 0.018167 | 5.653204 | 5.104046 | 51.474911 | 5.5125 | 5.4075 | 5.485625 | 5.50875 | 5.0475 |
NVDA | 2015-06-10 | 5.4 | 5.435 | 5.3375 | 5.3675 | 5.198067 | 52,946,000 | 5.385 | 5.478093 | 5.478093 | 5.3375 | 5.4715 | 5.386625 | 5.45415 | 0.131325 | 5.44163 | 5.432793 | 5.435585 | 0.1275 | 0.125611 | 0.125526 | 5.24292 | up | 5.44163 | 5.432793 | 0.008837 | 0.000907 | 0.00793 | 5.649275 | 5.123975 | 46.494943 | 5.49375 | 5.3725 | 5.50375 | 5.50875 | 5.0175 |
NVDA | 2015-06-11 | 5.3675 | 5.4625 | 5.3675 | 5.425 | 5.253753 | 28,305,200 | 5.405625 | 5.431547 | 5.4625 | 5.3675 | 5.452 | 5.396 | 5.458 | 0.126731 | 5.439071 | 5.432216 | 5.43517 | 0.095 | 0.123424 | 0.122473 | 5.24292 | up | 5.439071 | 5.432216 | 0.006856 | 0.002097 | 0.004759 | 5.649462 | 5.142538 | 49.592195 | 5.49375 | 5.3725 | 5.50375 | 5.50875 | 4.925 |
NVDA | 2015-06-12 | 5.39 | 5.4225 | 5.265 | 5.2775 | 5.110908 | 32,372,800 | 5.33875 | 5.418586 | 5.4225 | 5.265 | 5.3945 | 5.39375 | 5.4585 | 0.128492 | 5.414214 | 5.420755 | 5.428987 | 0.16 | 0.126037 | 0.126226 | 5.24292 | up | 5.414214 | 5.420755 | -0.006541 | 0.000369 | -0.00691 | 5.650734 | 5.136766 | 42.755006 | 5.4275 | 5.3725 | 5.511875 | 5.50875 | 4.9475 |
NVDA | 2015-06-15 | 5.25 | 5.2925 | 5.21 | 5.2675 | 5.101224 | 30,654,800 | 5.255 | 5.378668 | 5.378668 | 5.21 | 5.3605 | 5.390875 | 5.45855 | 0.130735 | 5.391643 | 5.409403 | 5.422654 | 0.0825 | 0.122927 | 0.121854 | 5.24292 | up | 5.391643 | 5.409403 | -0.01776 | -0.003256 | -0.014504 | 5.652345 | 5.129405 | 42.328923 | 5.4 | 5.3725 | 5.51375 | 5.50875 | 4.8525 |
NVDA | 2015-06-16 | 5.2575 | 5.34 | 5.205 | 5.3325 | 5.164172 | 25,689,200 | 5.28375 | 5.316834 | 5.34 | 5.205 | 5.334 | 5.391625 | 5.45685 | 0.130334 | 5.382544 | 5.403706 | 5.419119 | 0.135 | 0.123789 | 0.123168 | 5.24292 | up | 5.382544 | 5.403706 | -0.021162 | -0.006838 | -0.014325 | 5.652294 | 5.130956 | 46.089695 | 5.3975 | 5.3725 | 5.42125 | 5.50875 | 4.9125 |
NVDA | 2015-06-17 | 5.33 | 5.425 | 5.3175 | 5.395 | 5.224699 | 23,354,400 | 5.366875 | 5.300292 | 5.425 | 5.300292 | 5.3395 | 5.398375 | 5.45545 | 0.126601 | 5.38446 | 5.403061 | 5.418173 | 0.1075 | 0.122626 | 0.121601 | 5.24292 | up | 5.38446 | 5.403061 | -0.018601 | -0.00919 | -0.009411 | 5.651577 | 5.145173 | 49.499768 | 5.3975 | 5.38375 | 5.4075 | 5.49875 | 4.855 |
NVDA | 2015-06-18 | 5.44 | 5.52 | 5.425 | 5.485 | 5.31186 | 29,940,400 | 5.4675 | 5.333583 | 5.52 | 5.333583 | 5.3515 | 5.409625 | 5.45505 | 0.123619 | 5.399928 | 5.409131 | 5.420794 | 0.125 | 0.122795 | 0.121941 | 5.24292 | up | 5.399928 | 5.409131 | -0.009203 | -0.009193 | -0.00001 | 5.656864 | 5.162386 | 54.01098 | 5.395 | 5.39625 | 5.4075 | 5.49875 | 4.8275 |
NVDA | 2015-06-19 | 5.485 | 5.53 | 5.4175 | 5.4675 | 5.294909 | 35,565,600 | 5.475 | 5.400542 | 5.53 | 5.400542 | 5.3895 | 5.421875 | 5.45175 | 0.116005 | 5.410324 | 5.413455 | 5.422625 | 0.1125 | 0.12206 | 0.120997 | 5.24292 | up | 5.410324 | 5.413455 | -0.003131 | -0.00798 | 0.00485 | 5.653885 | 5.189865 | 53.019205 | 5.3675 | 5.39625 | 5.4075 | 5.49875 | 4.9325 |
NVDA | 2015-06-22 | 5.4775 | 5.5075 | 5.3625 | 5.445 | 5.273119 | 51,423,600 | 5.448125 | 5.437771 | 5.5075 | 5.3625 | 5.425 | 5.433375 | 5.44685 | 0.105326 | 5.415658 | 5.415791 | 5.423503 | 0.145 | 0.123699 | 0.123397 | 5.24292 | up | 5.415658 | 5.415791 | -0.000133 | -0.006411 | 0.006278 | 5.644027 | 5.222723 | 51.704617 | 5.3675 | 5.39625 | 5.4075 | 5.49875 | 4.9925 |
NVDA | 2015-06-23 | 5.455 | 5.4975 | 5.2625 | 5.305 | 5.137538 | 41,406,400 | 5.38 | 5.442948 | 5.4975 | 5.2625 | 5.4195 | 5.4395 | 5.4402 | 0.092784 | 5.398634 | 5.407585 | 5.418856 | 0.235 | 0.131649 | 0.134558 | 5.24292 | up | 5.398634 | 5.407585 | -0.00895 | -0.006919 | -0.002032 | 5.625069 | 5.253931 | 44.338077 | 5.3675 | 5.39625 | 5.3875 | 5.49875 | 5.005 |
NVDA | 2015-06-24 | 5.2975 | 5.325 | 5.2275 | 5.2525 | 5.086698 | 25,336,800 | 5.275625 | 5.411474 | 5.411474 | 5.2275 | 5.391 | 5.429125 | 5.43345 | 0.101558 | 5.376152 | 5.396097 | 5.412332 | 0.0975 | 0.12921 | 0.130852 | 5.24292 | up | 5.376152 | 5.396097 | -0.019945 | -0.009524 | -0.010421 | 5.632241 | 5.226009 | 41.925777 | 5.3675 | 5.39625 | 5.3875 | 5.49875 | 4.9875 |
NVDA | 2015-06-25 | 5.2525 | 5.325 | 5.2525 | 5.2925 | 5.125434 | 35,046,000 | 5.280625 | 5.343549 | 5.343549 | 5.2525 | 5.3525 | 5.417 | 5.42615 | 0.102722 | 5.363282 | 5.388423 | 5.407633 | 0.0725 | 0.125159 | 0.125017 | 5.24292 | up | 5.363282 | 5.388423 | -0.025141 | -0.012647 | -0.012493 | 5.622443 | 5.211557 | 44.407515 | 5.3675 | 5.39625 | 5.3875 | 5.49875 | 5.0725 |
NVDA | 2015-06-26 | 5.25 | 5.255 | 5.1625 | 5.185 | 5.021327 | 42,129,600 | 5.213125 | 5.312087 | 5.312087 | 5.1625 | 5.296 | 5.399625 | 5.4174 | 0.111196 | 5.335854 | 5.373355 | 5.398902 | 0.13 | 0.125505 | 0.125515 | 5.585295 | down | 5.335854 | 5.373355 | -0.0375 | -0.017618 | -0.019882 | 5.622018 | 5.177232 | 39.519655 | 5.34625 | 5.39625 | 5.3425 | 5.49875 | 5.0925 |
NVDA | 2015-06-29 | 5.125 | 5.1775 | 5.0225 | 5.03 | 4.871219 | 39,172,400 | 5.08875 | 5.262606 | 5.262606 | 5.0225 | 5.213 | 5.371375 | 5.407 | 0.129253 | 5.2888 | 5.347921 | 5.384435 | 0.1625 | 0.128147 | 0.129214 | 5.487641 | down | 5.2888 | 5.347921 | -0.059121 | -0.025919 | -0.033203 | 5.62988 | 5.11287 | 33.7512 | 5.27625 | 5.33625 | 5.32 | 5.49875 | 5.145 |
NVDA | 2015-06-30 | 5.06 | 5.0825 | 4.9925 | 5.0275 | 4.8688 | 31,591,600 | 5.040625 | 5.175678 | 5.175678 | 4.9925 | 5.1575 | 5.3485 | 5.3971 | 0.147308 | 5.2486 | 5.324186 | 5.370438 | 0.09 | 0.125422 | 0.125292 | 5.413377 | down | 5.2486 | 5.324186 | -0.075586 | -0.035852 | -0.039734 | 5.643116 | 5.053884 | 33.665845 | 5.26125 | 5.32125 | 5.325625 | 5.49875 | 5.1125 |
NVDA | 2015-07-01 | 5.1525 | 5.225 | 5.055 | 5.1 | 4.939011 | 30,289,200 | 5.133125 | 5.108152 | 5.225 | 5.055 | 5.127 | 5.33225 | 5.3888 | 0.156089 | 5.225738 | 5.30758 | 5.359832 | 0.1975 | 0.130571 | 0.132513 | 5.413377 | down | 5.225738 | 5.30758 | -0.081841 | -0.04505 | -0.036791 | 5.644428 | 5.020072 | 38.521477 | 5.26125 | 5.32125 | 5.331875 | 5.49875 | 5.745 |
NVDA | 2015-07-02 | 5.0975 | 5.1375 | 5.0725 | 5.105 | 4.943851 | 14,576,400 | 5.103125 | 5.120638 | 5.1375 | 5.0725 | 5.0895 | 5.311375 | 5.37935 | 0.15722 | 5.207163 | 5.292574 | 5.349839 | 0.065 | 0.125887 | 0.125762 | 5.413377 | down | 5.207163 | 5.292574 | -0.085411 | -0.053122 | -0.032288 | 5.625815 | 4.996935 | 38.853902 | 5.25 | 5.32125 | 5.360625 | 5.49875 | 5.945 |
NVDA | 2015-07-06 | 5.0625 | 5.1325 | 5.005 | 5.0425 | 4.883327 | 21,477,600 | 5.060625 | 5.111882 | 5.1325 | 5.005 | 5.061 | 5.28525 | 5.3691 | 0.156266 | 5.18183 | 5.27405 | 5.337786 | 0.1275 | 0.126002 | 0.125935 | 5.413377 | down | 5.18183 | 5.27405 | -0.092219 | -0.060942 | -0.031278 | 5.597782 | 4.972718 | 36.217658 | 5.245 | 5.32125 | 5.3775 | 5.49875 | 5.915 |
NVDA | 2015-07-07 | 5.0125 | 5.0325 | 4.79 | 4.9475 | 4.791323 | 59,425,200 | 4.945625 | 5.086253 | 5.086253 | 4.79 | 5.0445 | 5.26075 | 5.3579 | 0.16903 | 5.14578 | 5.249861 | 5.322481 | 0.2525 | 0.135038 | 0.138592 | 5.327026 | down | 5.14578 | 5.249861 | -0.104081 | -0.069569 | -0.034512 | 5.59881 | 4.92269 | 32.59723 | 5.0575 | 5.22 | 5.381875 | 5.49875 | 5.93 |
NVDA | 2015-07-08 | 4.92 | 4.95 | 4.8725 | 4.9125 | 4.757431 | 33,249,200 | 4.91375 | 5.015939 | 5.015939 | 4.8725 | 5.0215 | 5.233125 | 5.34515 | 0.17876 | 5.10989 | 5.224871 | 5.306403 | 0.0775 | 0.130928 | 0.132483 | 5.308698 | down | 5.10989 | 5.224871 | -0.114981 | -0.078652 | -0.036329 | 5.590645 | 4.875605 | 31.353697 | 5.0575 | 5.19 | 5.401875 | 5.49875 | 5.88 |
NVDA | 2015-07-09 | 4.99 | 5.0125 | 4.8225 | 4.8525 | 4.699324 | 35,758,800 | 4.919375 | 4.964845 | 5.0125 | 4.8225 | 4.972 | 5.207375 | 5.33065 | 0.194761 | 5.070292 | 5.197288 | 5.288603 | 0.19 | 0.135147 | 0.138234 | 5.308698 | down | 5.070292 | 5.197288 | -0.126996 | -0.088321 | -0.038676 | 5.596897 | 4.817853 | 29.290807 | 5.0225 | 5.19 | 5.401875 | 5.49875 | 5.885 |
NVDA | 2015-07-10 | 4.915 | 4.9825 | 4.9025 | 4.9375 | 4.78164 | 21,670,800 | 4.934375 | 4.94211 | 4.9825 | 4.9025 | 4.9385 | 5.183 | 5.3187 | 0.196589 | 5.049862 | 5.178045 | 5.274834 | 0.13 | 0.13478 | 0.137411 | 5.308698 | down | 5.049862 | 5.178045 | -0.128182 | -0.096293 | -0.031889 | 5.576177 | 4.789823 | 35.741011 | 5.0075 | 5.19 | 5.401875 | 5.49875 | 5.8475 |
NVDA | 2015-07-13 | 4.9875 | 4.9975 | 4.9375 | 4.97 | 4.813113 | 21,247,200 | 4.973125 | 4.938242 | 4.9975 | 4.9375 | 4.924 | 5.167625 | 5.3071 | 0.200789 | 5.037576 | 5.162634 | 5.26288 | 0.06 | 0.129438 | 0.12967 | 5.308698 | down | 5.037576 | 5.162634 | -0.125058 | -0.102046 | -0.023012 | 5.569202 | 4.766048 | 38.067316 | 5.0075 | 5.19 | 5.401875 | 5.43125 | 5.77 |
NVDA | 2015-07-14 | 4.9775 | 4.9825 | 4.9075 | 4.9725 | 4.815536 | 24,921,600 | 4.96 | 4.955684 | 4.9825 | 4.9075 | 4.929 | 5.152875 | 5.2928 | 0.203877 | 5.027564 | 5.14855 | 5.251493 | 0.075 | 0.12555 | 0.124203 | 5.308698 | down | 5.027564 | 5.14855 | -0.120986 | -0.105834 | -0.015152 | 5.56063 | 4.74512 | 38.252496 | 5.0075 | 5.1875 | 5.401875 | 5.4075 | 5.7475 |
NVDA | 2015-07-15 | 4.96 | 4.9925 | 4.8925 | 4.9375 | 4.78164 | 26,573,200 | 4.945625 | 4.957842 | 4.9925 | 4.8925 | 4.934 | 5.133125 | 5.2785 | 0.204691 | 5.013708 | 5.132917 | 5.239179 | 0.1 | 0.123725 | 0.121783 | 5.307848 | down | 5.013708 | 5.132917 | -0.119208 | -0.108509 | -0.0107 | 5.542508 | 4.723742 | 36.602448 | 4.96375 | 5.16 | 5.41625 | 5.4075 | 5.54 |
NVDA | 2015-07-16 | 4.9675 | 5.0475 | 4.95 | 5.0475 | 4.88817 | 28,284,800 | 5.003125 | 4.951733 | 5.0475 | 4.95 | 4.973 | 5.11575 | 5.2693 | 0.19585 | 5.018907 | 5.126589 | 5.231662 | 0.11 | 0.122745 | 0.120604 | 5.307848 | down | 5.018907 | 5.126589 | -0.107683 | -0.108344 | 0.000661 | 5.50745 | 4.72405 | 44.679162 | 4.96125 | 5.16 | 5.46 | 5.4075 | 5.3675 |
NVDA | 2015-07-17 | 5.03 | 5.035 | 4.9525 | 5.0175 | 4.859115 | 22,037,200 | 5.00875 | 4.977429 | 5.035 | 4.9525 | 4.989 | 5.092375 | 5.25915 | 0.176392 | 5.01869 | 5.118509 | 5.223264 | 0.095 | 0.120763 | 0.118044 | 5.307848 | down | 5.01869 | 5.118509 | -0.099818 | -0.106639 | 0.00682 | 5.445159 | 4.739591 | 43.067675 | 4.91875 | 5.16 | 5.433125 | 5.4075 | 5.1775 |
NVDA | 2015-07-20 | 5.0175 | 5.0375 | 4.9125 | 4.925 | 4.769535 | 18,841,200 | 4.973125 | 4.99309 | 5.0375 | 4.9125 | 4.98 | 5.06525 | 5.2452 | 0.15623 | 5.004277 | 5.104175 | 5.211567 | 0.125 | 0.121065 | 0.11874 | 5.307848 | down | 5.004277 | 5.104175 | -0.099898 | -0.10529 | 0.005392 | 5.37771 | 4.75279 | 38.461379 | 4.935 | 5.16 | 5.433125 | 5.4075 | 5.07 |
NVDA | 2015-07-21 | 4.915 | 5.0175 | 4.915 | 4.9475 | 4.791323 | 14,972,000 | 4.94875 | 4.983107 | 5.0175 | 4.915 | 4.975 | 5.040375 | 5.24 | 0.129986 | 4.995542 | 5.092569 | 5.201212 | 0.1025 | 0.119739 | 0.117116 | 5.307848 | down | 4.995542 | 5.092569 | -0.097028 | -0.103638 | 0.00661 | 5.300346 | 4.780404 | 40.138534 | 4.935 | 5.16 | 5.4 | 5.4075 | 5.4525 |
NVDA | 2015-07-22 | 4.9125 | 4.9125 | 4.7925 | 4.8525 | 4.699324 | 35,647,200 | 4.8675 | 4.965929 | 4.965929 | 4.7925 | 4.958 | 5.01775 | 5.2339 | 0.120539 | 4.973535 | 5.074786 | 5.187537 | 0.155 | 0.122258 | 0.120904 | 5.215212 | down | 4.973535 | 5.074786 | -0.101251 | -0.10316 | 0.001909 | 5.258827 | 4.776673 | 35.712892 | 4.92 | 5.16 | 5.38625 | 5.4075 | 5.6575 |
NVDA | 2015-07-23 | 4.8625 | 4.985 | 4.8525 | 4.9125 | 4.757431 | 16,991,600 | 4.903125 | 4.916714 | 4.985 | 4.8525 | 4.931 | 5.00075 | 5.228 | 0.109124 | 4.964145 | 5.062765 | 5.176751 | 0.1325 | 0.12299 | 0.122064 | 5.215212 | down | 4.964145 | 5.062765 | -0.09862 | -0.102252 | 0.003633 | 5.218997 | 4.782503 | 40.197711 | 4.92 | 5.16 | 5.385 | 5.4075 | 5.6825 |
NVDA | 2015-07-24 | 4.9475 | 4.9525 | 4.835 | 4.855 | 4.701743 | 18,884,400 | 4.8975 | 4.90992 | 4.9525 | 4.835 | 4.8985 | 4.978875 | 5.22035 | 0.08968 | 4.947354 | 5.047375 | 5.164133 | 0.1175 | 0.122597 | 0.121607 | 5.215212 | down | 4.947354 | 5.047375 | -0.100021 | -0.101806 | 0.001785 | 5.158234 | 4.799516 | 37.497924 | 4.92 | 5.16 | 5.390625 | 5.4075 | 5.62 |
NVDA | 2015-07-27 | 4.8125 | 4.8825 | 4.7725 | 4.8275 | 4.675112 | 19,242,000 | 4.82375 | 4.90371 | 4.90371 | 4.7725 | 4.879 | 4.961 | 5.21045 | 0.081706 | 4.928915 | 5.031088 | 5.150932 | 0.11 | 0.121698 | 0.120447 | 5.18884 | down | 4.928915 | 5.031088 | -0.102173 | -0.10188 | -0.000294 | 5.124413 | 4.797587 | 36.24416 | 4.91 | 5.15125 | 5.395625 | 5.4075 | 5.39 |
NVDA | 2015-07-28 | 4.84 | 4.965 | 4.79 | 4.9325 | 4.776799 | 19,830,800 | 4.881875 | 4.86373 | 4.965 | 4.79 | 4.876 | 4.956125 | 5.2026 | 0.080269 | 4.929466 | 5.023785 | 5.142366 | 0.175 | 0.125505 | 0.125902 | 5.18884 | down | 4.929466 | 5.023785 | -0.094319 | -0.100367 | 0.006049 | 5.116663 | 4.795587 | 43.950085 | 4.91 | 5.14 | 5.381875 | 5.4075 | 5.5525 |
NVDA | 2015-07-29 | 4.9225 | 5.0325 | 4.9025 | 4.9925 | 4.834903 | 23,268,000 | 4.9625 | 4.872802 | 5.0325 | 4.872802 | 4.904 | 4.954375 | 5.1961 | 0.079002 | 4.939164 | 5.021468 | 5.136489 | 0.13 | 0.125826 | 0.126312 | 5.18884 | down | 4.939164 | 5.021468 | -0.082304 | -0.096755 | 0.014451 | 5.11238 | 4.79637 | 47.830417 | 4.905 | 5.135 | 5.381875 | 5.4075 | 5.5675 |
NVDA | 2015-07-30 | 4.98 | 5.055 | 4.98 | 5.005 | 4.847008 | 19,018,000 | 5.005 | 4.917651 | 5.055 | 4.917651 | 4.9225 | 4.949625 | 5.191 | 0.072363 | 4.949292 | 5.020248 | 5.131332 | 0.075 | 0.122196 | 0.121181 | 5.18884 | down | 4.949292 | 5.020248 | -0.070956 | -0.091595 | 0.020639 | 5.09435 | 4.8049 | 48.628339 | 4.91375 | 5.04875 | 5.381875 | 5.4075 | 5.4375 |
NVDA | 2015-07-31 | 5.025 | 5.0275 | 4.9575 | 4.9875 | 4.830061 | 21,834,000 | 4.999375 | 4.961326 | 5.0275 | 4.9575 | 4.949 | 4.94375 | 5.18555 | 0.063285 | 4.95517 | 5.017822 | 5.125692 | 0.07 | 0.118467 | 0.116062 | 5.18884 | down | 4.95517 | 5.017822 | -0.062652 | -0.085806 | 0.023155 | 5.070319 | 4.817181 | 47.532253 | 4.91375 | 5.04875 | 5.381875 | 5.4075 | 5.67 |
NVDA | 2015-08-03 | 5.0275 | 5.0775 | 4.9625 | 5.0725 | 4.912379 | 39,713,200 | 5.035 | 4.98035 | 5.0775 | 4.9625 | 4.998 | 4.94525 | 5.18255 | 0.066044 | 4.973221 | 5.021872 | 5.123606 | 0.115 | 0.11822 | 0.115956 | 5.18884 | down | 4.973221 | 5.021872 | -0.048651 | -0.078375 | 0.029724 | 5.077337 | 4.813163 | 53.065876 | 4.925 | 5.01375 | 5.381875 | 5.4075 | 5.5575 |
NVDA | 2015-08-04 | 5.055 | 5.1075 | 5.035 | 5.0925 | 4.931746 | 26,010,000 | 5.0725 | 5.007675 | 5.1075 | 5.007675 | 5.03 | 4.9525 | 5.1801 | 0.073806 | 4.991572 | 5.027104 | 5.122386 | 0.0725 | 0.114954 | 0.111611 | 5.18884 | down | 4.991572 | 5.027104 | -0.035532 | -0.069807 | 0.034274 | 5.100113 | 4.804887 | 54.287528 | 4.94 | 4.99875 | 5.37125 | 5.4075 | 5.645 |
NVDA | 2015-08-05 | 5.2175 | 5.2225 | 5.135 | 5.145 | 4.982589 | 23,462,800 | 5.18 | 5.040088 | 5.2225 | 5.040088 | 5.0605 | 4.964125 | 5.17935 | 0.084683 | 5.015176 | 5.035837 | 5.123273 | 0.13 | 0.116029 | 0.11345 | 5.18884 | down | 5.015176 | 5.035837 | -0.020661 | -0.059978 | 0.039317 | 5.133491 | 4.794759 | 57.420613 | 4.9975 | 4.99875 | 5.30625 | 5.37125 | 5.6625 |
NVDA | 2015-08-06 | 5.1325 | 5.17 | 5.0275 | 5.1125 | 4.951118 | 65,567,600 | 5.110625 | 5.110044 | 5.17 | 5.0275 | 5.082 | 4.977125 | 5.1724 | 0.086581 | 5.030149 | 5.041516 | 5.122851 | 0.1425 | 0.117919 | 0.116355 | 5.18884 | down | 5.030149 | 5.041516 | -0.011367 | -0.050255 | 0.038889 | 5.150287 | 4.803963 | 54.911559 | 4.9975 | 4.99875 | 5.29125 | 5.35625 | 5.6725 |
NVDA | 2015-08-07 | 5.615 | 5.8425 | 5.47 | 5.745 | 5.563651 | 140,524,800 | 5.668125 | 5.110334 | 5.8425 | 5.110334 | 5.2335 | 5.0175 | 5.1766 | 0.191653 | 5.140126 | 5.093626 | 5.147249 | 0.73 | 0.16164 | 0.177719 | 5.123093 | up | 5.140126 | 5.093626 | 0.0465 | -0.030904 | 0.077405 | 5.400806 | 4.634194 | 76.465043 | 5.31625 | 5.3075 | 5.29125 | 5.35625 | 5.735 |
NVDA | 2015-08-10 | 5.705 | 5.9875 | 5.67 | 5.945 | 5.757337 | 66,230,400 | 5.826875 | 5.38923 | 5.9875 | 5.38923 | 5.408 | 5.06625 | 5.18485 | 0.281757 | 5.263953 | 5.156691 | 5.178533 | 0.3175 | 0.172772 | 0.191697 | 5.253658 | up | 5.263953 | 5.156691 | 0.107262 | -0.003271 | 0.110533 | 5.629765 | 4.502735 | 79.759786 | 5.445 | 5.38 | 5.285625 | 5.35625 | 5.775 |
NVDA | 2015-08-11 | 5.8575 | 5.9725 | 5.8575 | 5.915 | 5.728283 | 43,500,800 | 5.900625 | 5.608052 | 5.9725 | 5.608052 | 5.5725 | 5.113375 | 5.19125 | 0.338381 | 5.364114 | 5.212862 | 5.207414 | 0.115 | 0.168646 | 0.184027 | 5.362918 | up | 5.364114 | 5.212862 | 0.151252 | 0.027634 | 0.123619 | 5.790136 | 4.436614 | 77.995958 | 5.4725 | 5.38 | 5.283125 | 5.35625 | 5.8275 |
NVDA | 2015-08-12 | 5.82 | 5.9725 | 5.82 | 5.93 | 5.742809 | 38,404,800 | 5.885625 | 5.754339 | 5.9725 | 5.754339 | 5.7295 | 5.163 | 5.20015 | 0.381287 | 5.451173 | 5.265983 | 5.235751 | 0.1525 | 0.167493 | 0.180875 | 5.362918 | up | 5.451173 | 5.265983 | 0.18519 | 0.059145 | 0.126045 | 5.925575 | 4.400425 | 78.254892 | 5.4725 | 5.38 | 5.13875 | 5.255 | 5.8225 |
NVDA | 2015-08-13 | 5.9375 | 5.95 | 5.865 | 5.88 | 5.694389 | 27,688,400 | 5.908125 | 5.819982 | 5.95 | 5.819982 | 5.883 | 5.204625 | 5.20925 | 0.412203 | 5.517147 | 5.311466 | 5.261015 | 0.085 | 0.1616 | 0.171287 | 5.393638 | up | 5.517147 | 5.311466 | 0.205681 | 0.088452 | 0.117229 | 6.029031 | 4.380219 | 75.083192 | 5.475 | 5.38 | 5.12375 | 5.255 | 5.8825 |
NVDA | 2015-08-14 | 5.875 | 5.92 | 5.84 | 5.885 | 5.699231 | 21,465,200 | 5.88 | 5.864053 | 5.92 | 5.84 | 5.911 | 5.248 | 5.2165 | 0.436408 | 5.573739 | 5.35395 | 5.285485 | 0.08 | 0.155772 | 0.162159 | 5.393638 | up | 5.573739 | 5.35395 | 0.21979 | 0.11472 | 0.10507 | 6.120815 | 4.375185 | 75.191476 | 5.5075 | 5.38 | 5.10625 | 5.255 | 5.7225 |
NVDA | 2015-08-17 | 5.875 | 5.875 | 5.775 | 5.8475 | 5.662917 | 27,388,000 | 5.843125 | 5.872027 | 5.875 | 5.775 | 5.8915 | 5.294125 | 5.22215 | 0.44904 | 5.615856 | 5.390509 | 5.307525 | 0.11 | 0.152502 | 0.156943 | 5.393638 | up | 5.615856 | 5.390509 | 0.225347 | 0.136845 | 0.088502 | 6.192205 | 4.396045 | 72.641679 | 5.5075 | 5.38 | 5.09875 | 5.255 | 5.75 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.