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 | 2015-08-18 | 5.805 | 5.845 | 5.725 | 5.77 | 5.611371 | 28,708,400 | 5.78625 | 5.857576 | 5.857576 | 5.725 | 5.8625 | 5.33525 | 5.2288 | 0.453268 | 5.639571 | 5.418619 | 5.325661 | 0.1225 | 0.150359 | 0.153498 | 5.393638 | up | 5.639571 | 5.418619 | 0.220951 | 0.153667 | 0.067285 | 6.241786 | 4.428714 | 67.54393 | 5.5075 | 5.38 | 5.09875 | 5.255 | 5.86 |
NVDA | 2015-08-19 | 5.7625 | 5.8275 | 5.685 | 5.7475 | 5.58949 | 24,924,800 | 5.755625 | 5.821913 | 5.8275 | 5.685 | 5.826 | 5.38 | 5.23445 | 0.447239 | 5.656175 | 5.442981 | 5.342204 | 0.1425 | 0.149798 | 0.152399 | 5.393638 | up | 5.656175 | 5.442981 | 0.213194 | 0.165572 | 0.047622 | 6.274479 | 4.485521 | 66.093761 | 5.72875 | 5.38 | 5.0975 | 5.255 | 5.9025 |
NVDA | 2015-08-20 | 5.6825 | 5.71 | 5.5125 | 5.54 | 5.387694 | 42,693,200 | 5.61125 | 5.788769 | 5.788769 | 5.5125 | 5.758 | 5.411375 | 5.2379 | 0.434547 | 5.638302 | 5.450168 | 5.349961 | 0.235 | 0.155884 | 0.160659 | 5.393638 | up | 5.638302 | 5.450168 | 0.188135 | 0.170085 | 0.01805 | 6.280469 | 4.542281 | 54.477427 | 5.75 | 5.38 | 5.061875 | 5.255 | 5.825 |
NVDA | 2015-08-21 | 5.5 | 5.5925 | 5.3625 | 5.3675 | 5.219937 | 38,266,400 | 5.455625 | 5.700009 | 5.700009 | 5.3625 | 5.6545 | 5.437 | 5.23675 | 0.414667 | 5.59664 | 5.444044 | 5.350649 | 0.23 | 0.161178 | 0.167593 | 5.980279 | down | 5.59664 | 5.444044 | 0.152596 | 0.166587 | -0.013991 | 6.266335 | 4.607665 | 47.070867 | 5.6675 | 5.38 | 5.060625 | 5.255 | 5.9275 |
NVDA | 2015-08-24 | 5.0675 | 5.4575 | 5 | 5.1775 | 5.035161 | 68,228,400 | 5.175625 | 5.577817 | 5.577817 | 5 | 5.5205 | 5.4545 | 5.23475 | 0.394486 | 5.532157 | 5.4243 | 5.343858 | 0.4575 | 0.182344 | 0.196584 | 5.818501 | down | 5.532157 | 5.4243 | 0.107857 | 0.154841 | -0.046984 | 6.243471 | 4.665529 | 40.534014 | 5.48625 | 5.38 | 5.039375 | 5.22 | 6.1625 |
NVDA | 2015-08-25 | 5.405 | 5.425 | 5.07 | 5.07 | 4.930617 | 62,268,400 | 5.2425 | 5.376721 | 5.425 | 5.07 | 5.3805 | 5.461375 | 5.2308 | 0.386017 | 5.461056 | 5.398056 | 5.333119 | 0.355 | 0.194676 | 0.212425 | 5.818501 | down | 5.461056 | 5.398056 | 0.063001 | 0.136473 | -0.073472 | 6.233408 | 4.689342 | 37.371741 | 5.475 | 5.38 | 5.0475 | 5.22 | 6.0425 |
NVDA | 2015-08-26 | 5.235 | 5.4575 | 5.195 | 5.4525 | 5.3026 | 61,497,600 | 5.335 | 5.309611 | 5.4575 | 5.195 | 5.3215 | 5.484375 | 5.2332 | 0.36998 | 5.45974 | 5.402089 | 5.337801 | 0.3875 | 0.208449 | 0.229933 | 5.818501 | down | 5.45974 | 5.402089 | 0.057651 | 0.120709 | -0.063057 | 6.224336 | 4.744414 | 51.78519 | 5.46 | 5.38 | 5.0475 | 5.22 | 6.2 |
NVDA | 2015-08-27 | 5.51 | 5.66 | 5.4775 | 5.6575 | 5.501964 | 46,376,400 | 5.57625 | 5.322305 | 5.66 | 5.322305 | 5.345 | 5.517 | 5.23845 | 0.353904 | 5.490164 | 5.421008 | 5.350338 | 0.2075 | 0.208382 | 0.227689 | 5.818501 | down | 5.490164 | 5.421008 | 0.069157 | 0.110398 | -0.041242 | 6.224807 | 4.809193 | 57.438716 | 5.4375 | 5.38 | 5.04 | 5.22 | 6.355 |
NVDA | 2015-08-28 | 5.6575 | 5.7175 | 5.6175 | 5.6825 | 5.526278 | 32,094,400 | 5.66875 | 5.449278 | 5.7175 | 5.449278 | 5.408 | 5.55175 | 5.2424 | 0.332659 | 5.519755 | 5.440378 | 5.363364 | 0.1 | 0.20064 | 0.21492 | 5.818501 | down | 5.519755 | 5.440378 | 0.079377 | 0.104194 | -0.024817 | 6.217068 | 4.886432 | 58.084203 | 5.4225 | 5.38 | 5.04 | 5.22 | 6.4375 |
NVDA | 2015-08-31 | 5.655 | 5.695 | 5.5975 | 5.62 | 5.465495 | 21,935,200 | 5.641875 | 5.559014 | 5.695 | 5.559014 | 5.4965 | 5.579125 | 5.24545 | 0.313097 | 5.535177 | 5.453683 | 5.373428 | 0.0975 | 0.193273 | 0.203178 | 5.818501 | down | 5.535177 | 5.453683 | 0.081494 | 0.099654 | -0.01816 | 6.205319 | 4.952931 | 55.805567 | 5.41375 | 5.38 | 5.04 | 5.22 | 6.505 |
NVDA | 2015-09-01 | 5.4575 | 5.55 | 5.35 | 5.39 | 5.241819 | 35,340,800 | 5.436875 | 5.600444 | 5.600444 | 5.35 | 5.5605 | 5.594 | 5.24435 | 0.295324 | 5.512842 | 5.448966 | 5.374078 | 0.27 | 0.198753 | 0.209861 | 5.818501 | down | 5.512842 | 5.448966 | 0.063876 | 0.092498 | -0.028622 | 6.184647 | 5.003353 | 48.296812 | 5.35875 | 5.38875 | 5.030625 | 5.21125 | 6.5425 |
NVDA | 2015-09-02 | 5.5375 | 5.555 | 5.445 | 5.5525 | 5.39985 | 34,404,400 | 5.5225 | 5.51866 | 5.555 | 5.445 | 5.5805 | 5.614375 | 5.2493 | 0.276151 | 5.518943 | 5.456635 | 5.381075 | 0.165 | 0.196342 | 0.205375 | 5.818501 | down | 5.518943 | 5.456635 | 0.062308 | 0.08646 | -0.024152 | 6.166676 | 5.062074 | 53.098434 | 5.35875 | 5.445 | 5.025 | 5.21125 | 6.5175 |
NVDA | 2015-09-03 | 5.635 | 5.6625 | 5.5575 | 5.5675 | 5.41444 | 26,255,600 | 5.605625 | 5.52058 | 5.6625 | 5.52058 | 5.5625 | 5.637125 | 5.2556 | 0.250146 | 5.526413 | 5.464847 | 5.388386 | 0.11 | 0.190175 | 0.195837 | 5.818501 | down | 5.526413 | 5.464847 | 0.061566 | 0.081482 | -0.019915 | 6.137418 | 5.136832 | 53.527466 | 5.35875 | 5.4725 | 5.02 | 5.21125 | 6.5875 |
NVDA | 2015-09-04 | 5.4725 | 5.56 | 5.435 | 5.4375 | 5.288012 | 28,797,200 | 5.47625 | 5.563102 | 5.563102 | 5.435 | 5.5135 | 5.62175 | 5.2585 | 0.252605 | 5.512734 | 5.462821 | 5.390312 | 0.1325 | 0.186055 | 0.189503 | 5.818501 | down | 5.512734 | 5.462821 | 0.049913 | 0.075168 | -0.025255 | 6.12696 | 5.11654 | 49.316951 | 5.39375 | 5.4725 | 4.98125 | 5.21125 | 6.6 |
NVDA | 2015-09-08 | 5.57 | 5.6925 | 5.5475 | 5.67 | 5.514121 | 23,844,800 | 5.62 | 5.519676 | 5.6925 | 5.519676 | 5.5235 | 5.608 | 5.2682 | 0.241316 | 5.536929 | 5.478168 | 5.40128 | 0.255 | 0.19098 | 0.196053 | 5.818501 | down | 5.536929 | 5.478168 | 0.058761 | 0.071886 | -0.013125 | 6.090631 | 5.125369 | 55.98533 | 5.45625 | 5.475 | 4.98125 | 5.21125 | 6.84 |
NVDA | 2015-09-09 | 5.6875 | 5.735 | 5.545 | 5.5575 | 5.404715 | 28,939,200 | 5.63125 | 5.569838 | 5.735 | 5.545 | 5.557 | 5.590125 | 5.27875 | 0.230371 | 5.540094 | 5.484044 | 5.407406 | 0.19 | 0.19091 | 0.195448 | 5.818501 | down | 5.540094 | 5.484044 | 0.056049 | 0.068719 | -0.01267 | 6.050867 | 5.129383 | 52.393241 | 5.5425 | 5.49375 | 4.969375 | 5.21125 | 6.8575 |
NVDA | 2015-09-10 | 5.525 | 5.715 | 5.5 | 5.645 | 5.489809 | 35,707,600 | 5.59625 | 5.600544 | 5.715 | 5.5 | 5.5755 | 5.575875 | 5.2911 | 0.216647 | 5.556233 | 5.495967 | 5.416723 | 0.215 | 0.192631 | 0.197403 | 5.818501 | down | 5.556233 | 5.495967 | 0.060266 | 0.067029 | -0.006762 | 6.009168 | 5.142582 | 54.821234 | 5.5425 | 5.49375 | 4.969375 | 5.21125 | 6.965 |
NVDA | 2015-09-11 | 5.5825 | 5.7 | 5.56 | 5.6625 | 5.506828 | 30,158,400 | 5.62625 | 5.598397 | 5.7 | 5.56 | 5.5945 | 5.565 | 5.30235 | 0.205762 | 5.572582 | 5.508303 | 5.426362 | 0.14 | 0.188871 | 0.191663 | 5.818501 | down | 5.572582 | 5.508303 | 0.064279 | 0.066479 | -0.002199 | 5.976525 | 5.153475 | 55.312123 | 5.5425 | 5.49375 | 4.998125 | 5.21125 | 6.9525 |
NVDA | 2015-09-14 | 5.69 | 5.7075 | 5.6425 | 5.6725 | 5.516553 | 19,246,000 | 5.678125 | 5.612324 | 5.7075 | 5.612324 | 5.6415 | 5.554375 | 5.3137 | 0.193489 | 5.587954 | 5.520466 | 5.436014 | 0.065 | 0.180023 | 0.178996 | 5.818501 | down | 5.587954 | 5.520466 | 0.067488 | 0.066681 | 0.000808 | 5.941353 | 5.167397 | 55.608941 | 5.5425 | 5.49375 | 4.998125 | 5.21125 | 6.9425 |
NVDA | 2015-09-15 | 5.675 | 5.765 | 5.6575 | 5.735 | 5.577335 | 32,797,600 | 5.708125 | 5.645224 | 5.765 | 5.645224 | 5.6545 | 5.54875 | 5.32755 | 0.18601 | 5.610576 | 5.536357 | 5.447739 | 0.1075 | 0.174843 | 0.171847 | 5.818501 | down | 5.610576 | 5.536357 | 0.074219 | 0.068188 | 0.006031 | 5.92077 | 5.17673 | 57.508564 | 5.6 | 5.49375 | 5.311875 | 5.3075 | 6.8525 |
NVDA | 2015-09-16 | 5.725 | 5.8075 | 5.6825 | 5.775 | 5.616235 | 17,350,800 | 5.7475 | 5.676675 | 5.8075 | 5.676675 | 5.698 | 5.549 | 5.3441 | 0.186326 | 5.635872 | 5.554034 | 5.460573 | 0.125 | 0.171283 | 0.167162 | 5.818501 | down | 5.635872 | 5.554034 | 0.081838 | 0.070918 | 0.01092 | 5.921652 | 5.176348 | 58.72591 | 5.62125 | 5.48625 | 5.4125 | 5.38 | 7.1 |
NVDA | 2015-09-17 | 5.875 | 5.9275 | 5.815 | 5.8275 | 5.667292 | 26,871,200 | 5.86125 | 5.712087 | 5.9275 | 5.712087 | 5.7345 | 5.553 | 5.3624 | 0.191596 | 5.665354 | 5.574291 | 5.474962 | 0.1525 | 0.169941 | 0.165696 | 5.374162 | up | 5.665354 | 5.574291 | 0.091063 | 0.074947 | 0.016115 | 5.936192 | 5.169808 | 60.332238 | 5.68125 | 5.48625 | 5.42625 | 5.38 | 7.1475 |
NVDA | 2015-09-18 | 5.7475 | 5.8725 | 5.7125 | 5.8225 | 5.662428 | 32,641,200 | 5.78875 | 5.786669 | 5.8725 | 5.7125 | 5.7665 | 5.567125 | 5.3818 | 0.20078 | 5.68953 | 5.592677 | 5.488591 | 0.16 | 0.169231 | 0.165126 | 5.374162 | up | 5.68953 | 5.592677 | 0.096853 | 0.079328 | 0.017525 | 5.968685 | 5.165565 | 60.09237 | 5.71375 | 5.475 | 5.42625 | 5.38 | 7.115 |
NVDA | 2015-09-21 | 5.83 | 5.895 | 5.8 | 5.8825 | 5.720779 | 28,184,000 | 5.851875 | 5.787709 | 5.895 | 5.787709 | 5.8085 | 5.592875 | 5.4007 | 0.206766 | 5.719218 | 5.614145 | 5.504039 | 0.095 | 0.163929 | 0.158114 | 5.374162 | up | 5.719218 | 5.614145 | 0.105072 | 0.084477 | 0.020595 | 6.006407 | 5.179343 | 62.042594 | 5.71375 | 5.46375 | 5.4275 | 5.38 | 7.11 |
NVDA | 2015-09-22 | 5.755 | 5.795 | 5.6925 | 5.7225 | 5.565177 | 22,835,600 | 5.74125 | 5.819792 | 5.819792 | 5.6925 | 5.806 | 5.620125 | 5.41575 | 0.183777 | 5.719723 | 5.622172 | 5.512606 | 0.19 | 0.165791 | 0.161302 | 5.374162 | up | 5.719723 | 5.622172 | 0.097551 | 0.087092 | 0.010459 | 5.987679 | 5.252571 | 54.407094 | 5.71375 | 5.46375 | 5.44375 | 5.38 | 7.1675 |
NVDA | 2015-09-23 | 5.7275 | 5.785 | 5.705 | 5.75 | 5.591923 | 16,163,200 | 5.741875 | 5.780521 | 5.785 | 5.705 | 5.801 | 5.654125 | 5.4313 | 0.13235 | 5.724381 | 5.63164 | 5.521915 | 0.08 | 0.159663 | 0.153172 | 5.374162 | up | 5.724381 | 5.63164 | 0.09274 | 0.088222 | 0.004519 | 5.918826 | 5.389424 | 55.422548 | 5.74375 | 5.46375 | 5.44375 | 5.38 | 6.92 |
NVDA | 2015-09-24 | 5.715 | 5.92 | 5.625 | 5.86 | 5.698898 | 38,244,000 | 5.78 | 5.761198 | 5.92 | 5.625 | 5.8075 | 5.6745 | 5.44975 | 0.131037 | 5.745245 | 5.648556 | 5.535173 | 0.295 | 0.16933 | 0.167355 | 5.374162 | up | 5.745245 | 5.648556 | 0.096689 | 0.089915 | 0.006774 | 5.936575 | 5.412425 | 59.32498 | 5.77625 | 5.46375 | 5.44375 | 5.38 | 7.0925 |
NVDA | 2015-09-25 | 5.9325 | 6.0175 | 5.845 | 5.9025 | 5.74023 | 36,969,200 | 5.924375 | 5.770599 | 6.0175 | 5.770599 | 5.8235 | 5.68675 | 5.46685 | 0.140476 | 5.769438 | 5.667367 | 5.549578 | 0.1725 | 0.169557 | 0.167869 | 5.427642 | up | 5.769438 | 5.667367 | 0.102072 | 0.092346 | 0.009725 | 5.967703 | 5.405797 | 60.754502 | 5.82125 | 5.50875 | 5.554375 | 5.38 | 7.175 |
NVDA | 2015-09-28 | 5.9025 | 5.94 | 5.7875 | 5.825 | 5.66486 | 39,558,400 | 5.86375 | 5.847487 | 5.94 | 5.7875 | 5.812 | 5.693875 | 5.483 | 0.143823 | 5.777986 | 5.679043 | 5.560379 | 0.1525 | 0.168338 | 0.166332 | 5.427642 | up | 5.777986 | 5.679043 | 0.098943 | 0.093666 | 0.005277 | 5.981522 | 5.406228 | 56.832082 | 5.82125 | 5.50875 | 5.565 | 5.38 | 7.125 |
NVDA | 2015-09-29 | 5.8875 | 5.9375 | 5.805 | 5.9275 | 5.764542 | 38,073,600 | 5.889375 | 5.855619 | 5.9375 | 5.805 | 5.853 | 5.70925 | 5.50305 | 0.151729 | 5.800988 | 5.697447 | 5.574776 | 0.1325 | 0.165778 | 0.162949 | 5.427642 | up | 5.800988 | 5.697447 | 0.103541 | 0.095641 | 0.0079 | 6.012709 | 5.405791 | 60.467365 | 5.82125 | 5.50875 | 5.52375 | 5.38 | 7.0075 |
NVDA | 2015-09-30 | 5.9825 | 6.17 | 5.9475 | 6.1625 | 5.993082 | 55,638,000 | 6.065625 | 5.872497 | 6.17 | 5.872497 | 5.9355 | 5.747875 | 5.52735 | 0.164011 | 5.856606 | 5.731896 | 5.597824 | 0.2425 | 0.171259 | 0.170904 | 5.546037 | up | 5.856606 | 5.731896 | 0.12471 | 0.101455 | 0.023255 | 6.075896 | 5.419854 | 67.272266 | 5.8975 | 5.62 | 5.433125 | 5.38 | 6.9275 |
NVDA | 2015-10-01 | 6.1625 | 6.18 | 5.8675 | 6.0425 | 5.876379 | 48,929,600 | 6.063125 | 5.969061 | 6.18 | 5.8675 | 5.972 | 5.772375 | 5.55115 | 0.169786 | 5.885205 | 5.754903 | 5.615262 | 0.3125 | 0.181347 | 0.185064 | 5.546037 | up | 5.885205 | 5.754903 | 0.130301 | 0.107224 | 0.023077 | 6.111947 | 5.432803 | 61.454971 | 5.9025 | 5.6875 | 5.4275 | 5.38 | 7.8875 |
NVDA | 2015-10-02 | 6.01 | 6.2 | 5.9475 | 6.2 | 6.02955 | 38,614,400 | 6.089375 | 6.016093 | 6.2 | 5.9475 | 6.0315 | 5.804 | 5.5769 | 0.187589 | 5.933635 | 5.787873 | 5.638193 | 0.2525 | 0.18643 | 0.191807 | 5.546037 | up | 5.933635 | 5.787873 | 0.145761 | 0.114931 | 0.03083 | 6.179179 | 5.428821 | 65.653107 | 5.9125 | 5.775 | 5.42 | 5.38 | 7.8525 |
NVDA | 2015-10-05 | 6.24 | 6.4325 | 6.2075 | 6.355 | 6.180288 | 48,202,400 | 6.30875 | 6.052734 | 6.4325 | 6.052734 | 6.1375 | 5.849875 | 5.6069 | 0.204655 | 5.99846 | 5.829883 | 5.666303 | 0.2325 | 0.18972 | 0.195877 | 5.73237 | up | 5.99846 | 5.829883 | 0.168577 | 0.125661 | 0.042917 | 6.259186 | 5.440564 | 69.207525 | 6.02875 | 5.89125 | 5.40875 | 5.38 | 7.7025 |
NVDA | 2015-10-06 | 6.2875 | 6.465 | 6.2625 | 6.4375 | 6.260521 | 45,321,600 | 6.363125 | 6.180742 | 6.465 | 6.180742 | 6.2395 | 5.88825 | 5.6391 | 0.238337 | 6.066005 | 5.874892 | 5.696546 | 0.2025 | 0.190633 | 0.196539 | 5.774133 | up | 6.066005 | 5.874892 | 0.191113 | 0.138751 | 0.052362 | 6.364925 | 5.411575 | 70.931799 | 6.045 | 5.9075 | 5.40125 | 5.38 | 7.6275 |
NVDA | 2015-10-07 | 6.4525 | 6.57 | 6.3475 | 6.505 | 6.326167 | 31,015,200 | 6.46875 | 6.271933 | 6.57 | 6.271933 | 6.308 | 5.935625 | 5.67055 | 0.262115 | 6.133542 | 5.921566 | 5.72825 | 0.2225 | 0.192909 | 0.199135 | 5.861345 | up | 6.133542 | 5.921566 | 0.211976 | 0.153396 | 0.05858 | 6.459856 | 5.411394 | 72.298577 | 6.17875 | 5.96 | 5.396875 | 5.38 | 7.6 |
NVDA | 2015-10-08 | 6.4775 | 6.56 | 6.3675 | 6.5425 | 6.362633 | 46,006,800 | 6.486875 | 6.370342 | 6.56 | 6.3675 | 6.408 | 5.9805 | 5.70155 | 0.285523 | 6.196459 | 5.967561 | 5.760182 | 0.1925 | 0.19288 | 0.198472 | 5.868335 | up | 6.196459 | 5.967561 | 0.228898 | 0.168496 | 0.060401 | 6.551546 | 5.409454 | 73.056536 | 6.17875 | 6.0025 | 5.37375 | 5.38 | 7.45 |
NVDA | 2015-10-09 | 6.5075 | 6.57 | 6.395 | 6.5175 | 6.338323 | 42,324,800 | 6.4975 | 6.428608 | 6.57 | 6.395 | 6.4715 | 6.02325 | 5.7318 | 0.29909 | 6.24585 | 6.008298 | 5.789881 | 0.175 | 0.191603 | 0.196124 | 5.894127 | up | 6.24585 | 6.008298 | 0.237552 | 0.182308 | 0.055245 | 6.621429 | 5.425071 | 71.64904 | 6.1875 | 6.0025 | 5.401875 | 5.38 | 7.6 |
NVDA | 2015-10-12 | 6.525 | 6.625 | 6.4775 | 6.5875 | 6.406397 | 22,758,800 | 6.55375 | 6.463054 | 6.625 | 6.463054 | 6.518 | 6.069 | 5.7638 | 0.312303 | 6.298411 | 6.051201 | 5.82116 | 0.1475 | 0.188453 | 0.191262 | 5.977464 | up | 6.298411 | 6.051201 | 0.24721 | 0.195288 | 0.051922 | 6.693606 | 5.444394 | 73.205631 | 6.24625 | 6.03 | 5.415625 | 5.38 | 7.6 |
NVDA | 2015-10-13 | 6.535 | 6.64 | 6.5125 | 6.6 | 6.418554 | 29,844,400 | 6.571875 | 6.508402 | 6.64 | 6.508402 | 6.5505 | 6.11225 | 5.79435 | 0.323315 | 6.34481 | 6.091853 | 5.851703 | 0.1275 | 0.184099 | 0.184886 | 6.021593 | up | 6.34481 | 6.091853 | 0.252957 | 0.206822 | 0.046135 | 6.758881 | 5.465619 | 73.485584 | 6.25375 | 6.07 | 5.433125 | 5.38 | 7.7575 |
NVDA | 2015-10-14 | 6.6075 | 6.9475 | 6.6 | 6.84 | 6.651955 | 61,214,800 | 6.74875 | 6.540139 | 6.9475 | 6.540139 | 6.6175 | 6.1655 | 5.8293 | 0.351335 | 6.420993 | 6.147271 | 5.890459 | 0.3475 | 0.19577 | 0.201147 | 6.170308 | up | 6.420993 | 6.147271 | 0.273721 | 0.220202 | 0.05352 | 6.868171 | 5.462829 | 78.196042 | 6.4475 | 6.22375 | 5.465625 | 5.38 | 7.78 |
NVDA | 2015-10-15 | 6.8525 | 6.9975 | 6.7825 | 6.8575 | 6.668975 | 52,604,800 | 6.8725 | 6.644444 | 6.9975 | 6.644444 | 6.6805 | 6.217 | 5.86355 | 0.373946 | 6.488148 | 6.199881 | 5.928382 | 0.215 | 0.197144 | 0.202533 | 6.282402 | up | 6.488148 | 6.199881 | 0.288267 | 0.233815 | 0.054452 | 6.964891 | 5.469109 | 78.496035 | 6.6025 | 6.24875 | 5.518125 | 5.38 | 7.8475 |
NVDA | 2015-10-16 | 6.88 | 7.03 | 6.8625 | 6.965 | 6.773518 | 44,839,600 | 6.934375 | 6.758472 | 7.03 | 6.758472 | 6.77 | 6.274125 | 5.9006 | 0.39706 | 6.56151 | 6.256556 | 5.969034 | 0.1725 | 0.195384 | 0.199529 | 6.347662 | up | 6.56151 | 6.256556 | 0.304953 | 0.248042 | 0.056911 | 7.068245 | 5.480005 | 80.290014 | 6.64625 | 6.295 | 5.518125 | 5.38 | 7.73 |
NVDA | 2015-10-19 | 6.9875 | 7.02 | 6.8725 | 6.9525 | 6.761363 | 29,471,200 | 6.958125 | 6.846424 | 7.02 | 6.846424 | 6.843 | 6.327625 | 5.92475 | 0.41327 | 6.621662 | 6.308108 | 6.007601 | 0.1475 | 0.191963 | 0.194326 | 6.363271 | up | 6.621662 | 6.308108 | 0.313554 | 0.261145 | 0.052409 | 7.154166 | 5.501084 | 79.459909 | 6.68875 | 6.3275 | 5.518125 | 5.38 | 7.7925 |
NVDA | 2015-10-20 | 6.9225 | 6.975 | 6.87 | 6.9425 | 6.751638 | 26,482,400 | 6.9275 | 6.902274 | 6.975 | 6.87 | 6.9115 | 6.388625 | 5.9447 | 0.40927 | 6.671022 | 6.3551 | 6.044264 | 0.105 | 0.185752 | 0.185394 | 6.366319 | up | 6.671022 | 6.3551 | 0.315922 | 0.2721 | 0.043822 | 7.207164 | 5.570086 | 78.758384 | 6.69875 | 6.3275 | 5.518125 | 5.38 | 7.7825 |
NVDA | 2015-10-21 | 6.985 | 7.0275 | 6.84 | 6.8525 | 6.664112 | 38,628,000 | 6.92625 | 6.914887 | 7.0275 | 6.84 | 6.914 | 6.44375 | 5.96345 | 0.392636 | 6.698941 | 6.391944 | 6.07596 | 0.1875 | 0.185877 | 0.185604 | 6.376937 | up | 6.698941 | 6.391944 | 0.306997 | 0.27908 | 0.027918 | 7.229021 | 5.658479 | 72.550252 | 6.7125 | 6.3275 | 5.546875 | 5.38 | 7.8475 |
NVDA | 2015-10-22 | 6.9325 | 7.1225 | 6.9225 | 7.1 | 6.904808 | 30,688,400 | 7.019375 | 6.920569 | 7.1225 | 6.920569 | 6.9625 | 6.50575 | 5.98685 | 0.393507 | 6.760643 | 6.444393 | 6.116118 | 0.27 | 0.191885 | 0.194044 | 6.440368 | up | 6.760643 | 6.444393 | 0.31625 | 0.286514 | 0.029736 | 7.292765 | 5.718735 | 77.745433 | 6.8 | 6.37375 | 5.55375 | 5.38 | 7.93 |
NVDA | 2015-10-23 | 7.1625 | 7.195 | 7.055 | 7.1475 | 6.951002 | 38,177,600 | 7.14 | 6.969972 | 7.195 | 6.969972 | 6.999 | 6.568 | 6.0122 | 0.391525 | 6.820159 | 6.496475 | 6.156564 | 0.14 | 0.188179 | 0.18864 | 6.559081 | up | 6.820159 | 6.496475 | 0.323684 | 0.293948 | 0.029737 | 7.35105 | 5.78495 | 78.583194 | 6.85375 | 6.41 | 5.58375 | 5.38 | 8.1875 |
NVDA | 2015-10-26 | 7.1525 | 7.17 | 7.05 | 7.115 | 6.919395 | 24,743,600 | 7.121875 | 7.054986 | 7.17 | 7.05 | 7.0315 | 6.6325 | 6.0368 | 0.368246 | 6.865519 | 6.542292 | 6.19415 | 0.12 | 0.183309 | 0.181776 | 6.564673 | up | 6.865519 | 6.542292 | 0.323228 | 0.299804 | 0.023424 | 7.368992 | 5.896008 | 76.462282 | 6.8975 | 6.41 | 5.594375 | 5.38 | 8.125 |
NVDA | 2015-10-27 | 7.08 | 7.155 | 7.075 | 7.11 | 6.914532 | 20,826,800 | 7.105 | 7.08843 | 7.155 | 7.075 | 7.065 | 6.691625 | 6.06205 | 0.343171 | 6.903132 | 6.584344 | 6.230066 | 0.08 | 0.17593 | 0.171598 | 6.600206 | up | 6.903132 | 6.584344 | 0.318788 | 0.303601 | 0.015187 | 7.377968 | 6.005282 | 76.121894 | 6.98875 | 6.41 | 5.58875 | 5.38 | 8.1075 |
NVDA | 2015-10-28 | 7.155 | 7.1675 | 7.05 | 7.1675 | 6.970451 | 21,703,600 | 7.135 | 7.096715 | 7.1675 | 7.05 | 7.128 | 6.741875 | 6.09 | 0.3351 | 6.943804 | 6.627541 | 6.266828 | 0.1175 | 0.171757 | 0.166188 | 6.610185 | up | 6.943804 | 6.627541 | 0.316263 | 0.306133 | 0.01013 | 7.412075 | 6.071675 | 77.369571 | 7.0175 | 6.41 | 5.58875 | 5.38 | 8.4375 |
NVDA | 2015-10-29 | 7.0525 | 7.125 | 6.9075 | 6.92 | 6.729757 | 32,716,800 | 7.00125 | 7.115858 | 7.125 | 6.9075 | 7.092 | 6.78575 | 6.11345 | 0.293585 | 6.940142 | 6.649204 | 6.292443 | 0.26 | 0.17806 | 0.175569 | 6.610185 | up | 6.940142 | 6.649204 | 0.290937 | 0.303094 | -0.012157 | 7.37292 | 6.19858 | 62.283751 | 7.0175 | 6.41 | 5.60375 | 5.38 | 8.2775 |
NVDA | 2015-10-30 | 6.995 | 7.1425 | 6.9425 | 7.0925 | 6.897514 | 30,116,000 | 7.043125 | 7.058554 | 7.1425 | 6.9425 | 7.081 | 6.830375 | 6.1445 | 0.26644 | 6.963581 | 6.682041 | 6.323817 | 0.2225 | 0.181234 | 0.180262 | 6.610185 | up | 6.963581 | 6.682041 | 0.28154 | 0.298783 | -0.017243 | 7.363255 | 6.297495 | 67.098881 | 7.0175 | 6.49125 | 5.62 | 5.38 | 8.39 |
NVDA | 2015-11-02 | 7.115 | 7.1825 | 7.0725 | 7.175 | 6.977745 | 19,008,800 | 7.13625 | 7.050839 | 7.1825 | 7.050839 | 7.093 | 6.871375 | 6.18065 | 0.252147 | 6.996107 | 6.718557 | 6.357197 | 0.11 | 0.176146 | 0.173236 | 6.610185 | up | 6.996107 | 6.718557 | 0.277551 | 0.294537 | -0.016986 | 7.375668 | 6.367082 | 69.128817 | 7.0175 | 6.49125 | 5.665 | 5.395 | 8.1775 |
NVDA | 2015-11-03 | 7.1325 | 7.1725 | 7.045 | 7.125 | 6.929121 | 37,676,800 | 7.11875 | 7.093545 | 7.1725 | 7.045 | 7.096 | 6.90575 | 6.2196 | 0.236245 | 7.015937 | 6.748664 | 6.387307 | 0.13 | 0.17285 | 0.168913 | 6.610185 | up | 7.015937 | 6.748664 | 0.267273 | 0.289084 | -0.021811 | 7.378241 | 6.433259 | 66.452819 | 7.05125 | 6.5 | 5.665 | 5.395 | 8.245 |
NVDA | 2015-11-04 | 7.105 | 7.1575 | 6.975 | 7.0075 | 6.81485 | 44,226,400 | 7.06125 | 7.106147 | 7.1575 | 6.975 | 7.064 | 6.930875 | 6.25835 | 0.217347 | 7.014639 | 6.767837 | 6.411628 | 0.1825 | 0.173539 | 0.170271 | 6.610185 | up | 7.014639 | 6.767837 | 0.246802 | 0.280628 | -0.033825 | 7.365569 | 6.496181 | 60.52352 | 7.05125 | 6.53125 | 5.665 | 5.395 | 8.1225 |
NVDA | 2015-11-05 | 7.0425 | 7.0625 | 6.9075 | 6.9275 | 6.73705 | 47,880,000 | 6.985 | 7.083699 | 7.083699 | 6.9075 | 7.0655 | 6.950125 | 6.28785 | 0.19726 | 7.001233 | 6.779664 | 6.431859 | 0.155 | 0.172215 | 0.168744 | 6.610185 | up | 7.001233 | 6.779664 | 0.221569 | 0.268816 | -0.047247 | 7.344645 | 6.555605 | 56.807063 | 7.045 | 6.53125 | 5.75875 | 5.47125 | 8.1425 |
NVDA | 2015-11-06 | 7.6125 | 7.985 | 7.455 | 7.8875 | 7.670657 | 117,227,200 | 7.735 | 7.034349 | 7.985 | 7.034349 | 7.2245 | 7.018625 | 6.33245 | 0.265269 | 7.137582 | 6.861725 | 6.488942 | 1.0575 | 0.235449 | 0.25762 | 6.947141 | up | 7.137582 | 6.861725 | 0.275856 | 0.270224 | 0.005632 | 7.549162 | 6.488088 | 75.917544 | 7.44625 | 6.96625 | 5.795 | 5.47625 | 8.2425 |
NVDA | 2015-11-09 | 7.81 | 7.875 | 7.7425 | 7.8525 | 7.636621 | 49,256,800 | 7.82 | 7.384675 | 7.875 | 7.384675 | 7.36 | 7.081875 | 6.37585 | 0.304911 | 7.247569 | 6.935116 | 6.542415 | 0.145 | 0.228989 | 0.246358 | 7.069677 | up | 7.247569 | 6.935116 | 0.312453 | 0.27867 | 0.033783 | 7.691698 | 6.472052 | 74.621252 | 7.44625 | 7.09625 | 5.84375 | 5.48625 | 8.2925 |
NVDA | 2015-11-10 | 7.75 | 7.7925 | 7.5375 | 7.7025 | 7.490745 | 55,226,000 | 7.695625 | 7.602337 | 7.7925 | 7.5375 | 7.4755 | 7.137 | 6.4175 | 0.312767 | 7.317559 | 6.991959 | 6.587909 | 0.315 | 0.235132 | 0.253222 | 7.069677 | up | 7.317559 | 6.991959 | 0.325599 | 0.288056 | 0.037543 | 7.762535 | 6.511465 | 69.170114 | 7.44625 | 7.12375 | 5.96 | 5.6025 | 8.1675 |
NVDA | 2015-11-11 | 7.7075 | 7.7625 | 7.6 | 7.6275 | 7.417805 | 61,989,600 | 7.674375 | 7.648981 | 7.7625 | 7.6 | 7.5995 | 7.176375 | 6.46225 | 0.322818 | 7.365242 | 7.039037 | 6.628677 | 0.1625 | 0.229944 | 0.24415 | 7.069677 | up | 7.365242 | 7.039037 | 0.326205 | 0.295686 | 0.03052 | 7.822011 | 6.530739 | 66.552279 | 7.44625 | 7.16625 | 5.97625 | 5.61875 | 8.035 |
NVDA | 2015-11-12 | 7.61 | 7.68 | 7.5675 | 7.6 | 7.391061 | 29,108,000 | 7.614375 | 7.661678 | 7.68 | 7.5675 | 7.734 | 7.2135 | 6.5032 | 0.326886 | 7.401358 | 7.080589 | 6.666768 | 0.1125 | 0.221556 | 0.230985 | 7.069677 | up | 7.401358 | 7.080589 | 0.320769 | 0.300702 | 0.020067 | 7.867271 | 6.559729 | 65.572337 | 7.44625 | 7.17625 | 6.069375 | 5.67125 | 8.225 |
NVDA | 2015-11-13 | 7.6075 | 7.64 | 7.4125 | 7.45 | 7.245186 | 29,294,000 | 7.5275 | 7.638027 | 7.64 | 7.4125 | 7.6465 | 7.23775 | 6.54085 | 0.325467 | 7.408842 | 7.107953 | 6.697483 | 0.2275 | 0.22198 | 0.230636 | 7.069677 | up | 7.408842 | 7.107953 | 0.300889 | 0.30074 | 0.000149 | 7.888684 | 6.586816 | 60.352288 | 7.44625 | 7.19 | 6.090625 | 5.68 | 8.2325 |
NVDA | 2015-11-16 | 7.5475 | 7.605 | 7.4875 | 7.6 | 7.391061 | 34,428,000 | 7.56 | 7.582763 | 7.605 | 7.4875 | 7.596 | 7.270125 | 6.5841 | 0.327795 | 7.438251 | 7.144401 | 6.732876 | 0.155 | 0.217196 | 0.223073 | 7.069677 | up | 7.438251 | 7.144401 | 0.29385 | 0.299362 | -0.005512 | 7.925715 | 6.614535 | 63.482937 | 7.44625 | 7.23125 | 6.095 | 5.73625 | 8.265 |
NVDA | 2015-11-17 | 7.62 | 7.665 | 7.5675 | 7.6 | 7.391061 | 25,704,800 | 7.613125 | 7.571382 | 7.665 | 7.5675 | 7.5755 | 7.303 | 6.6227 | 0.326175 | 7.463135 | 7.178149 | 6.766881 | 0.0975 | 0.208646 | 0.210515 | 7.069677 | up | 7.463135 | 7.178149 | 0.284986 | 0.296487 | -0.0115 | 7.955349 | 6.650651 | 63.482937 | 7.44625 | 7.24875 | 6.138125 | 5.79125 | 8.2925 |
NVDA | 2015-11-18 | 7.6025 | 7.7675 | 7.52 | 7.7575 | 7.572877 | 35,021,600 | 7.661875 | 7.592253 | 7.7675 | 7.52 | 7.6015 | 7.34825 | 6.6667 | 0.323149 | 7.508422 | 7.221064 | 6.805729 | 0.2475 | 0.211421 | 0.214214 | 7.069677 | up | 7.508422 | 7.221064 | 0.287358 | 0.294661 | -0.007303 | 7.994547 | 6.701953 | 66.686244 | 7.69875 | 7.2925 | 6.161875 | 5.79875 | 8.285 |
NVDA | 2015-11-19 | 7.785 | 7.8575 | 7.7225 | 7.78 | 7.594842 | 25,407,200 | 7.78625 | 7.627064 | 7.8575 | 7.627064 | 7.6375 | 7.38225 | 6.7094 | 0.331324 | 7.550203 | 7.262467 | 6.843935 | 0.135 | 0.205963 | 0.206293 | 7.171122 | up | 7.550203 | 7.262467 | 0.287737 | 0.293276 | -0.005539 | 8.044898 | 6.719602 | 67.129844 | 7.64375 | 7.38375 | 6.335625 | 5.955 | 8.42 |
NVDA | 2015-11-20 | 7.8375 | 7.8925 | 7.79 | 7.8475 | 7.660737 | 23,974,400 | 7.841875 | 7.706657 | 7.8925 | 7.706657 | 7.717 | 7.41725 | 6.7531 | 0.342021 | 7.595941 | 7.305802 | 6.883291 | 0.1125 | 0.199287 | 0.196913 | 7.25051 | up | 7.595941 | 7.305802 | 0.290139 | 0.292649 | -0.00251 | 8.101292 | 6.733208 | 68.485603 | 7.6525 | 7.4125 | 6.425625 | 5.99875 | 8.3475 |
NVDA | 2015-11-23 | 7.9125 | 7.9125 | 7.7025 | 7.73 | 7.546033 | 24,255,200 | 7.814375 | 7.774266 | 7.9125 | 7.7025 | 7.743 | 7.448 | 6.79425 | 0.341061 | 7.616566 | 7.337224 | 6.916495 | 0.21 | 0.200052 | 0.198222 | 7.25051 | up | 7.616566 | 7.337224 | 0.279341 | 0.289987 | -0.010646 | 8.130122 | 6.765878 | 63.570264 | 7.6625 | 7.4125 | 6.470625 | 6.015 | 8.24 |
NVDA | 2015-11-24 | 7.73 | 7.86 | 7.695 | 7.7925 | 7.607046 | 19,542,800 | 7.769375 | 7.794321 | 7.86 | 7.695 | 7.7815 | 7.482125 | 6.8354 | 0.339603 | 7.643633 | 7.370949 | 6.950848 | 0.165 | 0.197548 | 0.1949 | 7.25051 | up | 7.643633 | 7.370949 | 0.272684 | 0.286526 | -0.013843 | 8.161332 | 6.802918 | 65.008861 | 7.6625 | 7.4125 | 6.508125 | 6.015 | 8.0925 |
NVDA | 2015-11-25 | 7.7775 | 7.87 | 7.755 | 7.7825 | 7.597284 | 13,830,000 | 7.79625 | 7.781848 | 7.87 | 7.755 | 7.7865 | 7.512875 | 6.87555 | 0.337452 | 7.664997 | 7.401434 | 6.983462 | 0.115 | 0.191652 | 0.18691 | 7.251771 | up | 7.664997 | 7.401434 | 0.263563 | 0.281934 | -0.018371 | 8.187779 | 6.837971 | 64.569506 | 7.6625 | 7.4125 | 6.513125 | 6.015 | 8.2225 |
NVDA | 2015-11-27 | 7.7975 | 7.8725 | 7.7575 | 7.8475 | 7.660737 | 8,699,600 | 7.81875 | 7.789049 | 7.8725 | 7.7575 | 7.8 | 7.55925 | 6.91595 | 0.314648 | 7.693074 | 7.434476 | 7.017346 | 0.115 | 0.186177 | 0.179719 | 7.275844 | up | 7.693074 | 7.434476 | 0.258598 | 0.277267 | -0.018668 | 8.188546 | 6.929954 | 66.16996 | 7.7 | 7.44625 | 6.52 | 6.015 | 7.8825 |
NVDA | 2015-11-30 | 7.855 | 7.965 | 7.8475 | 7.93 | 7.741272 | 32,724,400 | 7.899375 | 7.803899 | 7.965 | 7.803899 | 7.8165 | 7.601125 | 6.9581 | 0.304838 | 7.729524 | 7.471181 | 7.053136 | 0.1175 | 0.181271 | 0.173497 | 7.385759 | up | 7.729524 | 7.471181 | 0.258343 | 0.273482 | -0.015139 | 8.2108 | 6.99145 | 68.137276 | 7.7425 | 7.44625 | 6.586875 | 6.06125 | 7.57 |
NVDA | 2015-12-01 | 8 | 8.195 | 7.9925 | 8.1875 | 7.992645 | 40,949,600 | 8.09375 | 7.851637 | 8.195 | 7.851637 | 7.908 | 7.65175 | 7.0042 | 0.314273 | 7.799982 | 7.524242 | 7.097621 | 0.265 | 0.187252 | 0.182647 | 7.545808 | up | 7.799982 | 7.524242 | 0.27574 | 0.273934 | 0.001807 | 8.280297 | 7.023203 | 73.347111 | 7.8575 | 7.55125 | 6.631875 | 6.0975 | 7.4075 |
NVDA | 2015-12-02 | 8.2 | 8.285 | 8.1075 | 8.125 | 7.93163 | 29,424,000 | 8.179375 | 7.972694 | 8.285 | 7.972694 | 7.9745 | 7.70175 | 7.05225 | 0.305484 | 7.849985 | 7.568743 | 7.13791 | 0.1775 | 0.186555 | 0.182132 | 7.649853 | up | 7.849985 | 7.568743 | 0.281242 | 0.275395 | 0.005847 | 8.312718 | 7.090782 | 70.340787 | 7.99 | 7.59625 | 6.65375 | 6.0975 | 7.42 |
NVDA | 2015-12-03 | 8.19 | 8.275 | 8.0675 | 8.1075 | 7.914551 | 24,665,600 | 8.16 | 8.076034 | 8.275 | 8.0675 | 8.0395 | 7.75675 | 7.0994 | 0.270986 | 7.889603 | 7.608651 | 7.175934 | 0.2075 | 0.188051 | 0.184669 | 7.649853 | up | 7.889603 | 7.608651 | 0.280952 | 0.276507 | 0.004445 | 8.298723 | 7.214777 | 69.482035 | 7.99 | 7.59625 | 6.699375 | 6.0975 | 7.545 |
NVDA | 2015-12-04 | 8.1075 | 8.4525 | 8.1075 | 8.4375 | 8.236696 | 45,875,600 | 8.27625 | 8.118017 | 8.4525 | 8.1075 | 8.1575 | 7.83225 | 7.15095 | 0.235863 | 7.973894 | 7.670047 | 7.225407 | 0.345 | 0.199262 | 0.200702 | 7.677893 | up | 7.973894 | 7.670047 | 0.303848 | 0.281975 | 0.021873 | 8.303977 | 7.360523 | 75.545044 | 8.07375 | 7.68 | 6.71375 | 6.0975 | 7.315 |
NVDA | 2015-12-07 | 8.435 | 8.435 | 8.2525 | 8.2775 | 8.080503 | 33,358,800 | 8.35 | 8.197134 | 8.435 | 8.197134 | 8.227 | 7.85175 | 7.19845 | 0.255939 | 8.020603 | 7.715043 | 7.266665 | 0.185 | 0.198243 | 0.199132 | 7.746354 | up | 8.020603 | 7.715043 | 0.30556 | 0.286692 | 0.018868 | 8.363628 | 7.339872 | 68.44494 | 8.07375 | 7.68 | 6.71375 | 6.0975 | 7.1675 |
NVDA | 2015-12-08 | 8.175 | 8.425 | 8.1225 | 8.39 | 8.190329 | 31,448,800 | 8.278125 | 8.273567 | 8.425 | 8.1225 | 8.2675 | 7.878625 | 7.24975 | 0.282829 | 8.077433 | 7.76504 | 7.310718 | 0.3025 | 0.20569 | 0.209469 | 7.746354 | up | 8.077433 | 7.76504 | 0.312393 | 0.291832 | 0.020561 | 8.444284 | 7.312966 | 70.541407 | 8.10375 | 7.68 | 6.754375 | 6.0975 | 6.7775 |
NVDA | 2015-12-09 | 8.3875 | 8.4375 | 8.0925 | 8.1775 | 7.982881 | 37,267,600 | 8.27375 | 8.275846 | 8.4375 | 8.0925 | 8.278 | 7.902375 | 7.29475 | 0.287171 | 8.092828 | 7.795593 | 7.344709 | 0.345 | 0.215641 | 0.223022 | 7.746354 | up | 8.092828 | 7.795593 | 0.297236 | 0.292913 | 0.004323 | 8.476718 | 7.328032 | 62.142909 | 8.105 | 7.68 | 6.754375 | 6.0975 | 6.8325 |
NVDA | 2015-12-10 | 8.2025 | 8.29 | 8.175 | 8.245 | 8.048778 | 23,659,600 | 8.228125 | 8.274798 | 8.29 | 8.175 | 8.3055 | 7.93325 | 7.3364 | 0.289251 | 8.116239 | 7.828882 | 7.380015 | 0.115 | 0.208452 | 0.21222 | 7.746354 | up | 8.116239 | 7.828882 | 0.287357 | 0.291802 | -0.004445 | 8.511751 | 7.354749 | 63.624394 | 8.15 | 7.68 | 6.775625 | 6.0975 | 6.87 |
NVDA | 2015-12-11 | 8.1625 | 8.22 | 8.105 | 8.1225 | 7.929192 | 22,732,000 | 8.1525 | 8.251461 | 8.251461 | 8.105 | 8.2425 | 7.959375 | 7.378 | 0.281047 | 8.117202 | 7.850632 | 7.409132 | 0.14 | 0.203563 | 0.204998 | 7.746354 | up | 8.117202 | 7.850632 | 0.266571 | 0.286756 | -0.020185 | 8.521469 | 7.397281 | 59.103926 | 8.2225 | 7.68 | 6.79125 | 6.0975 | 6.95 |
NVDA | 2015-12-14 | 8.13 | 8.1875 | 8.045 | 8.1425 | 7.948715 | 27,589,200 | 8.12625 | 8.201981 | 8.201981 | 8.045 | 8.2155 | 7.994 | 7.41685 | 0.256582 | 8.121094 | 7.872251 | 7.437891 | 0.1425 | 0.199201 | 0.198748 | 7.746354 | up | 8.121094 | 7.872251 | 0.248843 | 0.279173 | -0.03033 | 8.507165 | 7.480835 | 59.608504 | 8.24875 | 7.9325 | 6.788125 | 6.1325 | 7.1125 |
NVDA | 2015-12-15 | 8.235 | 8.3 | 8.19 | 8.2425 | 8.046335 | 30,729,600 | 8.241875 | 8.164115 | 8.3 | 8.164115 | 8.186 | 8.026125 | 7.4546 | 0.244598 | 8.139772 | 7.899677 | 7.469445 | 0.1575 | 0.196223 | 0.194623 | 7.746354 | up | 8.139772 | 7.899677 | 0.240095 | 0.271357 | -0.031262 | 8.51532 | 7.53693 | 62.12477 | 8.24875 | 7.9325 | 7.20625 | 6.59 | 7.105 |
NVDA | 2015-12-16 | 8.26 | 8.32 | 8.1875 | 8.2925 | 8.095145 | 23,635,600 | 8.265 | 8.202995 | 8.32 | 8.1875 | 8.209 | 8.06075 | 7.4917 | 0.22966 | 8.163269 | 7.928775 | 7.501721 | 0.1325 | 0.191671 | 0.188411 | 7.746354 | up | 8.163269 | 7.928775 | 0.234493 | 0.263985 | -0.029491 | 8.520069 | 7.601431 | 63.354041 | 8.24875 | 7.9325 | 7.27125 | 6.6675 | 7.175 |
NVDA | 2015-12-17 | 8.305 | 8.39 | 8.1625 | 8.1675 | 7.973118 | 25,416,000 | 8.25625 | 8.233998 | 8.39 | 8.1625 | 8.1935 | 8.08125 | 7.52495 | 0.219228 | 8.16392 | 7.946459 | 7.52783 | 0.2275 | 0.19423 | 0.19232 | 7.746354 | up | 8.16392 | 7.946459 | 0.217461 | 0.25468 | -0.037219 | 8.519706 | 7.642794 | 58.262966 | 8.24125 | 7.9325 | 7.285 | 6.6675 | 7.09 |
NVDA | 2015-12-18 | 8.11 | 8.1925 | 8.025 | 8.035 | 7.843774 | 39,589,600 | 8.090625 | 8.245124 | 8.245124 | 8.025 | 8.176 | 8.094 | 7.5548 | 0.207908 | 8.144086 | 7.953017 | 7.547719 | 0.1675 | 0.192321 | 0.189838 | 7.746354 | up | 8.144086 | 7.953017 | 0.191069 | 0.241958 | -0.050889 | 8.509817 | 7.678183 | 53.367413 | 8.23125 | 7.9325 | 7.30625 | 6.6675 | 7.0125 |
NVDA | 2015-12-21 | 8.1225 | 8.2325 | 8.05 | 8.225 | 8.029253 | 28,421,600 | 8.1575 | 8.167874 | 8.2325 | 8.05 | 8.1925 | 8.112875 | 7.58895 | 0.201385 | 8.156534 | 7.973164 | 7.574279 | 0.1975 | 0.192691 | 0.190604 | 7.746354 | up | 8.156534 | 7.973164 | 0.18337 | 0.23024 | -0.04687 | 8.515646 | 7.710104 | 58.723356 | 8.23125 | 7.9325 | 7.31125 | 6.6675 | 7.3225 |
NVDA | 2015-12-22 | 8.25 | 8.315 | 8.1825 | 8.2325 | 8.036573 | 13,001,200 | 8.245 | 8.162687 | 8.315 | 8.162687 | 8.1905 | 8.138 | 7.62185 | 0.181464 | 8.168221 | 7.992374 | 7.600092 | 0.1325 | 0.188391 | 0.184794 | 7.746354 | up | 8.168221 | 7.992374 | 0.175847 | 0.219362 | -0.043514 | 8.500929 | 7.775071 | 58.923909 | 8.2075 | 7.97 | 7.318125 | 6.71 | 7.325 |
NVDA | 2015-12-23 | 8.245 | 8.2975 | 8.23 | 8.265 | 8.068302 | 12,252,400 | 8.259375 | 8.203844 | 8.2975 | 8.203844 | 8.185 | 8.161625 | 7.65515 | 0.164037 | 8.18311 | 8.012569 | 7.626167 | 0.0675 | 0.179756 | 0.173064 | 7.746354 | up | 8.18311 | 8.012569 | 0.170542 | 0.209598 | -0.039056 | 8.489699 | 7.833551 | 59.834623 | 8.2075 | 7.98625 | 7.33875 | 6.71 | 7.015 |
NVDA | 2015-12-24 | 8.24 | 8.3125 | 8.2275 | 8.2925 | 8.095145 | 5,244,800 | 8.268125 | 8.231609 | 8.3125 | 8.2275 | 8.21 | 8.187125 | 7.6842 | 0.139857 | 8.199939 | 8.033304 | 7.652297 | 0.085 | 0.172988 | 0.164258 | 7.777226 | up | 8.199939 | 8.033304 | 0.166635 | 0.201005 | -0.03437 | 8.466839 | 7.907411 | 60.630035 | 8.2075 | 7.98625 | 7.3475 | 6.71 | 7.05 |
NVDA | 2015-12-28 | 8.205 | 8.285 | 8.09 | 8.285 | 8.087826 | 14,202,400 | 8.21625 | 8.249867 | 8.285 | 8.09 | 8.26 | 8.209 | 7.71275 | 0.116145 | 8.213026 | 8.051948 | 7.677109 | 0.2025 | 0.175096 | 0.168082 | 7.777226 | up | 8.213026 | 8.051948 | 0.161077 | 0.19302 | -0.031942 | 8.441291 | 7.976709 | 60.279426 | 8.2075 | 8.07375 | 7.495625 | 6.7425 | 7.0525 |
NVDA | 2015-12-29 | 8.29 | 8.445 | 8.2675 | 8.42 | 8.219611 | 20,366,000 | 8.355625 | 8.233059 | 8.445 | 8.233059 | 8.299 | 8.2335 | 7.74185 | 0.105377 | 8.244868 | 8.079212 | 7.706242 | 0.1775 | 0.175268 | 0.169024 | 7.849178 | up | 8.244868 | 8.079212 | 0.165656 | 0.187547 | -0.021891 | 8.444253 | 8.022747 | 64.283159 | 8.235 | 8.07375 | 7.51375 | 6.7425 | 6.6075 |
NVDA | 2015-12-30 | 8.4125 | 8.485 | 8.345 | 8.3475 | 8.148836 | 18,034,400 | 8.3975 | 8.294342 | 8.485 | 8.294342 | 8.322 | 8.2415 | 7.76975 | 0.107747 | 8.260657 | 8.099085 | 7.73139 | 0.14 | 0.172749 | 0.166121 | 7.916636 | up | 8.260657 | 8.099085 | 0.161573 | 0.182352 | -0.020779 | 8.456995 | 8.026005 | 60.742138 | 8.255 | 8.09 | 7.5325 | 6.7425 | 6.305 |
NVDA | 2015-12-31 | 8.335 | 8.3725 | 8.24 | 8.24 | 8.043895 | 14,852,800 | 8.296875 | 8.345921 | 8.3725 | 8.24 | 8.317 | 8.24725 | 7.7957 | 0.104214 | 8.257479 | 8.109523 | 7.751335 | 0.1325 | 0.169874 | 0.162759 | 7.916636 | up | 8.257479 | 8.109523 | 0.147956 | 0.175473 | -0.027516 | 8.455677 | 8.038823 | 55.83121 | 8.255 | 8.09 | 7.5375 | 6.7725 | 6.3725 |
NVDA | 2016-01-04 | 8.0725 | 8.145 | 8.01 | 8.0925 | 7.899906 | 35,807,600 | 8.08 | 8.321398 | 8.321398 | 8.01 | 8.277 | 8.2465 | 7.8205 | 0.10532 | 8.232098 | 8.108262 | 7.764714 | 0.23 | 0.174168 | 0.169483 | 7.916636 | up | 8.232098 | 8.108262 | 0.123836 | 0.165146 | -0.04131 | 8.457141 | 8.035859 | 49.873106 | 8.2475 | 8.12 | 7.5375 | 6.805 | 6.3575 |
NVDA | 2016-01-05 | 8.245 | 8.36 | 8.125 | 8.2225 | 8.026813 | 49,027,200 | 8.238125 | 8.200699 | 8.36 | 8.125 | 8.2645 | 8.23575 | 7.84295 | 0.095294 | 8.230621 | 8.116724 | 7.782667 | 0.2675 | 0.180835 | 0.179285 | 7.916636 | up | 8.230621 | 8.116724 | 0.113897 | 0.154896 | -0.040999 | 8.426338 | 8.045162 | 54.48348 | 8.2475 | 8.12125 | 7.5375 | 6.805 | 6.325 |
NVDA | 2016-01-06 | 8.0875 | 8.125 | 7.79 | 7.8825 | 7.694904 | 44,934,400 | 7.97125 | 8.219412 | 8.219412 | 7.79 | 8.157 | 8.216 | 7.85765 | 0.12307 | 8.177064 | 8.099374 | 7.786582 | 0.4325 | 0.198811 | 0.204607 | 8.57132 | down | 8.177064 | 8.099374 | 0.07769 | 0.139455 | -0.061765 | 8.462141 | 7.969859 | 43.273443 | 8.1375 | 8.1375 | 7.573125 | 6.805 | 6.4325 |
NVDA | 2016-01-07 | 7.685 | 7.7375 | 7.47 | 7.57 | 7.389842 | 64,530,400 | 7.615625 | 8.095331 | 8.095331 | 7.47 | 8.0015 | 8.175 | 7.86675 | 0.183705 | 8.08367 | 8.060161 | 7.778088 | 0.4125 | 0.214075 | 0.225396 | 8.279938 | down | 8.08367 | 8.060161 | 0.023509 | 0.116266 | -0.092757 | 8.542409 | 7.807591 | 35.951659 | 7.9775 | 7.9775 | 7.594375 | 6.805 | 6.7475 |
NVDA | 2016-01-08 | 7.6675 | 7.675 | 7.3925 | 7.4075 | 7.231209 | 39,847,200 | 7.535625 | 7.855478 | 7.855478 | 7.3925 | 7.835 | 8.1365 | 7.8727 | 0.251376 | 7.979644 | 8.011816 | 7.763555 | 0.2825 | 0.218962 | 0.231106 | 8.227069 | down | 7.979644 | 8.011816 | -0.032172 | 0.086578 | -0.11875 | 8.639251 | 7.633749 | 32.840035 | 7.93875 | 7.93875 | 7.704375 | 6.91 | 6.915 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.