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 | 2016-01-11 | 7.415 | 7.4725 | 7.2875 | 7.42 | 7.243411 | 40,937,200 | 7.39875 | 7.695551 | 7.695551 | 7.2875 | 7.7005 | 8.09525 | 7.87775 | 0.296308 | 7.893545 | 7.967978 | 7.750083 | 0.185 | 0.216536 | 0.226496 | 8.059487 | down | 7.893545 | 7.967978 | -0.074433 | 0.054376 | -0.128809 | 8.687867 | 7.502633 | 33.318134 | 7.88625 | 7.88625 | 7.793125 | 6.955 | 7.51 |
NVDA | 2016-01-12 | 7.5525 | 7.655 | 7.4925 | 7.545 | 7.365436 | 46,935,600 | 7.56125 | 7.547151 | 7.655 | 7.4925 | 7.565 | 8.066375 | 7.89025 | 0.320652 | 7.839922 | 7.936646 | 7.74204 | 0.235 | 0.217855 | 0.227346 | 8.059487 | down | 7.839922 | 7.936646 | -0.096724 | 0.024156 | -0.12088 | 8.707678 | 7.425072 | 38.066224 | 7.88625 | 7.88625 | 7.793125 | 6.955 | 7.61 |
NVDA | 2016-01-13 | 7.6025 | 7.6525 | 7.3075 | 7.315 | 7.140911 | 48,167,200 | 7.469375 | 7.5542 | 7.6525 | 7.3075 | 7.4515 | 8.025 | 7.8947 | 0.361143 | 7.759165 | 7.890598 | 7.725293 | 0.345 | 0.226937 | 0.239111 | 8.059487 | down | 7.759165 | 7.890598 | -0.131433 | -0.006962 | -0.124471 | 8.747286 | 7.302714 | 33.359362 | 7.83 | 7.88625 | 7.876875 | 7.03875 | 7.88 |
NVDA | 2016-01-14 | 7.165 | 7.25 | 6.955 | 7.1675 | 6.996921 | 60,023,600 | 7.134375 | 7.511788 | 7.511788 | 6.955 | 7.371 | 7.97125 | 7.89455 | 0.404467 | 7.66814 | 7.837035 | 7.703419 | 0.36 | 0.236441 | 0.2512 | 7.856101 | down | 7.66814 | 7.837035 | -0.168896 | -0.039349 | -0.129547 | 8.780184 | 7.162316 | 30.734721 | 7.6575 | 7.72 | 7.876875 | 7.03875 | 7.9 |
NVDA | 2016-01-15 | 6.88 | 6.9625 | 6.66 | 6.7775 | 6.616202 | 84,145,200 | 6.82 | 7.323081 | 7.323081 | 6.66 | 7.245 | 7.8955 | 7.8876 | 0.476575 | 7.531118 | 7.758551 | 7.667109 | 0.5075 | 0.255803 | 0.27683 | 7.641741 | down | 7.531118 | 7.758551 | -0.227433 | -0.076966 | -0.150468 | 8.848651 | 6.942349 | 25.109417 | 7.51 | 7.5725 | 7.891875 | 7.12 | 7.955 |
NVDA | 2016-01-19 | 6.9175 | 7.1125 | 6.805 | 6.8325 | 6.669894 | 45,714,000 | 6.916875 | 7.071541 | 7.1125 | 6.805 | 7.1275 | 7.82875 | 7.8841 | 0.527269 | 7.423638 | 7.689955 | 7.634379 | 0.335 | 0.26146 | 0.282647 | 7.641741 | down | 7.423638 | 7.689955 | -0.266316 | -0.114836 | -0.151481 | 8.883287 | 6.774213 | 27.134857 | 7.3925 | 7.5725 | 7.8925 | 7.12 | 7.9725 |
NVDA | 2016-01-20 | 6.7025 | 6.9575 | 6.6125 | 6.87 | 6.7065 | 48,118,000 | 6.785625 | 6.994208 | 6.994208 | 6.6125 | 6.9925 | 7.7705 | 7.88295 | 0.566198 | 7.338463 | 7.629217 | 7.604403 | 0.345 | 0.267427 | 0.288883 | 7.641741 | down | 7.338463 | 7.629217 | -0.290754 | -0.150019 | -0.140735 | 8.902897 | 6.638103 | 28.55367 | 7.175 | 7.54875 | 7.915 | 7.12875 | 7.92 |
NVDA | 2016-01-21 | 6.945 | 7.0575 | 6.8025 | 6.95 | 6.784595 | 48,145,600 | 6.93875 | 6.889916 | 7.0575 | 6.8025 | 6.9195 | 7.70675 | 7.8642 | 0.583835 | 7.2787 | 7.578905 | 7.57874 | 0.255 | 0.266539 | 0.285494 | 7.641741 | down | 7.2787 | 7.578905 | -0.300205 | -0.180057 | -0.120149 | 8.87442 | 6.53908 | 31.612974 | 7.14375 | 7.54875 | 7.95125 | 7.16 | 7.84 |
NVDA | 2016-01-22 | 7.0825 | 7.16 | 7.0675 | 7.1125 | 6.943231 | 25,799,600 | 7.105625 | 6.914333 | 7.16 | 6.914333 | 6.9085 | 7.65075 | 7.8494 | 0.584466 | 7.253131 | 7.544357 | 7.560456 | 0.21 | 0.262501 | 0.277945 | 7.641741 | down | 7.253131 | 7.544357 | -0.291226 | -0.20229 | -0.088936 | 8.819681 | 6.481819 | 37.470025 | 7.13375 | 7.54875 | 8.090625 | 7.16 | 8.1875 |
NVDA | 2016-01-25 | 7.11 | 7.1925 | 7.09 | 7.105 | 6.935906 | 27,072,800 | 7.124375 | 7.009979 | 7.1925 | 7.009979 | 6.974 | 7.59275 | 7.83745 | 0.577821 | 7.230341 | 7.511812 | 7.542595 | 0.1025 | 0.251072 | 0.2604 | 7.641741 | down | 7.230341 | 7.511812 | -0.28147 | -0.218126 | -0.063344 | 8.748392 | 6.437108 | 37.311193 | 7.13375 | 7.54875 | 8.090625 | 7.2 | 8.235 |
NVDA | 2016-01-26 | 7.12 | 7.205 | 7.0475 | 7.175 | 7.004241 | 22,794,400 | 7.136875 | 7.067177 | 7.205 | 7.0475 | 7.0425 | 7.536875 | 7.8284 | 0.560361 | 7.221827 | 7.486863 | 7.52818 | 0.1575 | 0.244388 | 0.25011 | 7.641741 | down | 7.221827 | 7.486863 | -0.265035 | -0.227508 | -0.037527 | 8.657597 | 6.416153 | 39.872987 | 7.1325 | 7.54875 | 8.090625 | 7.33 | 8.1625 |
NVDA | 2016-01-27 | 7.165 | 7.1875 | 6.955 | 7.09 | 6.921264 | 23,170,000 | 7.099375 | 7.102026 | 7.1875 | 6.955 | 7.0865 | 7.477125 | 7.8182 | 0.539722 | 7.201546 | 7.457465 | 7.510996 | 0.2325 | 0.243539 | 0.248349 | 7.641741 | down | 7.201546 | 7.457465 | -0.255919 | -0.23319 | -0.022729 | 8.556568 | 6.397682 | 37.850298 | 6.93125 | 7.54875 | 8.086875 | 7.3575 | 8.1375 |
NVDA | 2016-01-28 | 7.1475 | 7.1725 | 6.875 | 7.0125 | 6.84561 | 27,677,600 | 7.051875 | 7.100701 | 7.1725 | 6.875 | 7.099 | 7.40675 | 7.80945 | 0.500658 | 7.172462 | 7.424505 | 7.491447 | 0.2975 | 0.247394 | 0.253264 | 7.641741 | down | 7.172462 | 7.424505 | -0.252043 | -0.236961 | -0.015082 | 8.408065 | 6.405435 | 36.054423 | 6.90875 | 7.54875 | 8.081875 | 7.4 | 8.085 |
NVDA | 2016-01-29 | 7.0725 | 7.3375 | 7.045 | 7.3225 | 7.148231 | 31,050,400 | 7.194375 | 7.076288 | 7.3375 | 7.045 | 7.141 | 7.3555 | 7.8039 | 0.449096 | 7.195545 | 7.416949 | 7.484822 | 0.325 | 0.252937 | 0.260438 | 7.641741 | down | 7.195545 | 7.416949 | -0.221404 | -0.23385 | 0.012445 | 8.253692 | 6.457308 | 46.906087 | 6.975 | 7.54875 | 8.081875 | 7.41 | 7.9375 |
NVDA | 2016-02-01 | 7.315 | 7.3625 | 7.2525 | 7.325 | 7.150672 | 28,988,400 | 7.31375 | 7.135331 | 7.3625 | 7.135331 | 7.185 | 7.30975 | 7.7984 | 0.397941 | 7.215461 | 7.410138 | 7.478555 | 0.11 | 0.242727 | 0.245394 | 7.641741 | down | 7.215461 | 7.410138 | -0.194677 | -0.226015 | 0.031338 | 8.105632 | 6.513868 | 46.984223 | 6.9875 | 7.54875 | 8.08875 | 7.42375 | 7.9325 |
NVDA | 2016-02-02 | 7.25 | 7.2875 | 6.965 | 7.015 | 6.848051 | 34,190,800 | 7.129375 | 7.224541 | 7.2875 | 6.965 | 7.153 | 7.255875 | 7.78355 | 0.357249 | 7.184621 | 7.380869 | 7.460376 | 0.36 | 0.251104 | 0.256855 | 7.641741 | down | 7.184621 | 7.380869 | -0.196248 | -0.220062 | 0.023814 | 7.970374 | 6.541376 | 39.267264 | 7.0825 | 7.54875 | 8.096875 | 7.465 | 7.92 |
NVDA | 2016-02-03 | 7.07 | 7.1125 | 6.8875 | 7.05 | 6.882219 | 32,677,200 | 7.03 | 7.176958 | 7.176958 | 6.8875 | 7.145 | 7.19725 | 7.76895 | 0.277602 | 7.16391 | 7.35636 | 7.444283 | 0.225 | 0.249239 | 0.253669 | 7.641741 | down | 7.16391 | 7.35636 | -0.19245 | -0.214539 | 0.022089 | 7.752455 | 6.642045 | 40.456369 | 7.11875 | 7.54875 | 8.096875 | 7.4825 | 8.055 |
NVDA | 2016-02-04 | 7.06 | 7.2125 | 6.9825 | 7.0525 | 6.884657 | 34,814,000 | 7.076875 | 7.103479 | 7.2125 | 6.9825 | 7.153 | 7.15575 | 7.75305 | 0.227242 | 7.14677 | 7.333852 | 7.428919 | 0.23 | 0.247865 | 0.251302 | 7.641741 | down | 7.14677 | 7.333852 | -0.187082 | -0.209048 | 0.021966 | 7.610234 | 6.701266 | 40.545913 | 7.11875 | 7.54875 | 8.140625 | 7.52625 | 8.075 |
NVDA | 2016-02-05 | 7.005 | 7.0825 | 6.5875 | 6.6075 | 6.450247 | 60,042,800 | 6.820625 | 7.090177 | 7.090177 | 6.5875 | 7.01 | 7.107625 | 7.7306 | 0.23662 | 7.063805 | 7.280048 | 7.396706 | 0.495 | 0.265517 | 0.275672 | 7.641741 | down | 7.063805 | 7.280048 | -0.216242 | -0.210487 | -0.005756 | 7.580865 | 6.634385 | 31.473052 | 6.975 | 7.53625 | 8.154375 | 7.6175 | 8.035 |
NVDA | 2016-02-08 | 6.5075 | 6.54 | 6.2125 | 6.305 | 6.154946 | 60,885,200 | 6.39125 | 6.955401 | 6.955401 | 6.2125 | 6.806 | 7.0525 | 7.70085 | 0.286292 | 6.947066 | 7.207822 | 7.353894 | 0.395 | 0.274766 | 0.287605 | 7.239065 | down | 6.947066 | 7.207822 | -0.260756 | -0.220541 | -0.040215 | 7.625084 | 6.479916 | 27.043059 | 6.7875 | 7.2925 | 8.1725 | 7.6625 | 8.275 |
NVDA | 2016-02-09 | 6.23 | 6.6375 | 6.2 | 6.3725 | 6.220839 | 42,537,200 | 6.36 | 6.673325 | 6.673325 | 6.2 | 6.6775 | 7.000125 | 7.67265 | 0.310329 | 6.858671 | 7.145946 | 7.315408 | 0.4375 | 0.28639 | 0.302594 | 7.239065 | down | 6.858671 | 7.145946 | -0.287275 | -0.233887 | -0.053388 | 7.620784 | 6.379466 | 29.430031 | 6.78125 | 7.28 | 8.1725 | 7.6625 | 8.205 |
NVDA | 2016-02-10 | 6.4125 | 6.5975 | 6.3225 | 6.3575 | 6.206197 | 33,580,000 | 6.4225 | 6.516663 | 6.5975 | 6.3225 | 6.539 | 6.94075 | 7.64285 | 0.31417 | 6.781568 | 7.087543 | 7.277843 | 0.275 | 0.285576 | 0.299835 | 7.239065 | down | 6.781568 | 7.087543 | -0.305975 | -0.248305 | -0.05767 | 7.56909 | 6.31241 | 29.201388 | 6.78125 | 7.28 | 8.18375 | 7.6625 | 8.4525 |
NVDA | 2016-02-11 | 6.195 | 6.39 | 6.195 | 6.325 | 6.17447 | 34,014,400 | 6.27625 | 6.469581 | 6.469581 | 6.195 | 6.3935 | 6.89125 | 7.61075 | 0.329707 | 6.711327 | 7.031058 | 7.240477 | 0.195 | 0.279107 | 0.289351 | 7.160554 | down | 6.711327 | 7.031058 | -0.319731 | -0.26259 | -0.057141 | 7.550665 | 6.231835 | 28.68146 | 6.77875 | 7.16 | 8.184375 | 7.6625 | 8.4775 |
NVDA | 2016-02-12 | 6.425 | 6.445 | 6.1875 | 6.4325 | 6.279413 | 34,081,600 | 6.3725 | 6.372916 | 6.445 | 6.1875 | 6.3585 | 6.8545 | 7.57565 | 0.33815 | 6.66843 | 6.986721 | 7.208791 | 0.2575 | 0.277563 | 0.286166 | 7.160554 | down | 6.66843 | 6.986721 | -0.31829 | -0.27373 | -0.04456 | 7.530799 | 6.178201 | 32.934956 | 6.7375 | 6.9625 | 8.1375 | 7.69625 | 8.4625 |
NVDA | 2016-02-16 | 6.525 | 6.7575 | 6.505 | 6.7475 | 6.586917 | 48,535,200 | 6.63375 | 6.372708 | 6.7575 | 6.372708 | 6.447 | 6.853 | 7.5481 | 0.338575 | 6.680595 | 6.969001 | 7.190702 | 0.325 | 0.280952 | 0.29005 | 7.160554 | down | 6.680595 | 6.969001 | -0.288406 | -0.276665 | -0.01174 | 7.530151 | 6.175849 | 43.557667 | 6.7 | 6.93125 | 7.9775 | 7.69625 | 8.6075 |
NVDA | 2016-02-17 | 6.8325 | 6.98 | 6.805 | 6.915 | 6.750429 | 77,146,800 | 6.883125 | 6.503229 | 6.98 | 6.503229 | 6.5555 | 6.857125 | 7.52425 | 0.338815 | 6.716657 | 6.965001 | 7.17989 | 0.2325 | 0.277491 | 0.284295 | 7.160554 | down | 6.716657 | 6.965001 | -0.248343 | -0.271001 | 0.022658 | 7.534755 | 6.179495 | 48.251482 | 6.7 | 6.92125 | 7.93875 | 7.69625 | 8.62 |
NVDA | 2016-02-18 | 7.4825 | 7.745 | 7.475 | 7.51 | 7.33127 | 106,866,000 | 7.553125 | 6.693177 | 7.745 | 6.693177 | 6.786 | 6.889125 | 7.5057 | 0.368976 | 6.83871 | 7.005371 | 7.192835 | 0.83 | 0.316956 | 0.338865 | 6.593404 | up | 6.83871 | 7.005371 | -0.166661 | -0.250133 | 0.083472 | 7.627076 | 6.151174 | 60.741031 | 6.96625 | 6.96625 | 7.88625 | 7.69625 | 8.7075 |
NVDA | 2016-02-19 | 7.47 | 7.6775 | 7.4125 | 7.61 | 7.428889 | 52,562,800 | 7.5425 | 7.123151 | 7.6775 | 7.123151 | 7.043 | 6.922125 | 7.49235 | 0.402681 | 6.95737 | 7.050158 | 7.209195 | 0.265 | 0.313245 | 0.331479 | 6.593404 | up | 6.95737 | 7.050158 | -0.092788 | -0.218664 | 0.125876 | 7.727487 | 6.116763 | 62.384217 | 6.96625 | 6.96625 | 7.88625 | 7.69625 | 8.8475 |
NVDA | 2016-02-22 | 7.72 | 7.9675 | 7.705 | 7.88 | 7.692465 | 44,966,800 | 7.818125 | 7.332825 | 7.9675 | 7.332825 | 7.3325 | 6.9605 | 7.48215 | 0.454956 | 7.099313 | 7.111628 | 7.235501 | 0.3575 | 0.316406 | 0.334081 | 6.834007 | up | 7.099313 | 7.111628 | -0.012315 | -0.177394 | 0.165079 | 7.870413 | 6.050587 | 66.465428 | 7.0775 | 7.0775 | 7.858125 | 7.69625 | 8.94 |
NVDA | 2016-02-23 | 7.8175 | 7.975 | 7.78 | 7.9 | 7.711987 | 36,938,000 | 7.868125 | 7.575475 | 7.975 | 7.575475 | 7.563 | 7.00025 | 7.4766 | 0.500678 | 7.222496 | 7.170026 | 7.261559 | 0.195 | 0.307734 | 0.320173 | 6.916982 | up | 7.222496 | 7.170026 | 0.05247 | -0.131421 | 0.183891 | 8.001607 | 5.998893 | 66.753181 | 7.08125 | 7.08125 | 7.68875 | 7.69625 | 8.9075 |
NVDA | 2016-02-24 | 7.8675 | 7.9675 | 7.65 | 7.955 | 7.765678 | 33,685,200 | 7.86 | 7.7218 | 7.9675 | 7.65 | 7.771 | 7.03925 | 7.4708 | 0.54355 | 7.335189 | 7.228172 | 7.288753 | 0.3175 | 0.308432 | 0.319905 | 6.916982 | up | 7.335189 | 7.228172 | 0.107017 | -0.083734 | 0.19075 | 8.12635 | 5.95215 | 67.577122 | 7.08125 | 7.08125 | 7.54125 | 7.5725 | 9.0375 |
NVDA | 2016-02-25 | 7.985 | 8.0125 | 7.83 | 7.9725 | 7.782762 | 34,961,600 | 7.95 | 7.7909 | 8.0125 | 7.7909 | 7.8635 | 7.083375 | 7.4678 | 0.582324 | 7.433237 | 7.283308 | 7.315567 | 0.1825 | 0.299436 | 0.306165 | 7.002755 | up | 7.433237 | 7.283308 | 0.149929 | -0.037001 | 0.18693 | 8.248023 | 5.918727 | 67.850136 | 7.1 | 7.1 | 7.4825 | 7.5725 | 8.95 |
NVDA | 2016-02-26 | 8.01 | 8.03 | 7.84 | 7.92 | 7.731512 | 36,196,400 | 7.95 | 7.87045 | 8.03 | 7.84 | 7.9255 | 7.12875 | 7.46335 | 0.611154 | 7.508123 | 7.33047 | 7.33927 | 0.19 | 0.29162 | 0.294548 | 7.051355 | up | 7.508123 | 7.33047 | 0.177653 | 0.00593 | 0.171724 | 8.351057 | 5.906443 | 66.053197 | 7.2675 | 7.10875 | 7.361875 | 7.54875 | 8.9375 |
NVDA | 2016-02-29 | 7.9025 | 8.005 | 7.835 | 7.84 | 7.6813 | 32,334,400 | 7.895625 | 7.910225 | 8.005 | 7.835 | 7.9175 | 7.154625 | 7.4553 | 0.630439 | 7.559181 | 7.368213 | 7.358907 | 0.17 | 0.282932 | 0.282094 | 7.073719 | up | 7.559181 | 7.368213 | 0.190968 | 0.042937 | 0.148031 | 8.415503 | 5.893747 | 63.302038 | 7.4175 | 7.10875 | 7.34625 | 7.54875 | 8.95 |
NVDA | 2016-03-01 | 7.86 | 8.1875 | 7.8475 | 8.1875 | 8.021765 | 34,870,000 | 8.020625 | 7.902925 | 8.1875 | 7.8475 | 7.975 | 7.19775 | 7.4532 | 0.670908 | 7.655846 | 7.428901 | 7.3914 | 0.3475 | 0.287544 | 0.288634 | 7.151597 | up | 7.655846 | 7.428901 | 0.226945 | 0.079739 | 0.147206 | 8.539565 | 5.855935 | 69.286218 | 7.8 | 7.1875 | 7.34125 | 7.54875 | 8.8575 |
NVDA | 2016-03-02 | 8.1425 | 8.265 | 8.1275 | 8.235 | 8.0683 | 23,381,200 | 8.1925 | 7.961775 | 8.265 | 7.961775 | 8.031 | 7.25875 | 7.45455 | 0.707862 | 7.744946 | 7.488612 | 7.424483 | 0.1375 | 0.276827 | 0.273521 | 7.375688 | up | 7.744946 | 7.488612 | 0.256334 | 0.115058 | 0.141276 | 8.674473 | 5.843027 | 70.006194 | 7.83875 | 7.22625 | 7.34125 | 7.54875 | 8.915 |
NVDA | 2016-03-03 | 8.225 | 8.26 | 8.0525 | 8.1625 | 7.997275 | 30,200,400 | 8.175 | 8.077138 | 8.26 | 8.0525 | 8.069 | 7.314375 | 7.4571 | 0.733829 | 7.809185 | 7.53853 | 7.453425 | 0.2075 | 0.271875 | 0.266919 | 7.375688 | up | 7.809185 | 7.53853 | 0.270656 | 0.146178 | 0.124478 | 8.782033 | 5.846717 | 67.408844 | 7.9575 | 7.22625 | 7.340625 | 7.54875 | 8.97 |
NVDA | 2016-03-04 | 8.225 | 8.2325 | 8.075 | 8.1375 | 7.972776 | 17,530,400 | 8.1675 | 8.126069 | 8.2325 | 8.075 | 8.1125 | 7.368625 | 7.45535 | 0.753298 | 7.859695 | 7.582898 | 7.480251 | 0.1575 | 0.263705 | 0.255977 | 7.385819 | up | 7.859695 | 7.582898 | 0.276798 | 0.172302 | 0.104496 | 8.875221 | 5.862029 | 66.492719 | 7.9575 | 7.22625 | 7.24 | 7.54875 | 8.96 |
NVDA | 2016-03-07 | 8.0925 | 8.1475 | 7.98 | 8.085 | 7.92134 | 23,996,800 | 8.07625 | 8.146784 | 8.1475 | 7.98 | 8.1615 | 7.4425 | 7.4524 | 0.74715 | 7.894358 | 7.62009 | 7.503967 | 0.1675 | 0.256834 | 0.247129 | 7.385819 | up | 7.894358 | 7.62009 | 0.274267 | 0.192695 | 0.081572 | 8.9368 | 5.9482 | 64.509965 | 7.9575 | 7.22625 | 7.22875 | 7.54875 | 9.185 |
NVDA | 2016-03-08 | 8.0025 | 8.05 | 7.9125 | 7.9375 | 7.776828 | 27,494,000 | 7.975625 | 8.111517 | 8.111517 | 7.9125 | 8.1115 | 7.524125 | 7.44585 | 0.704284 | 7.900995 | 7.643602 | 7.520968 | 0.1725 | 0.25081 | 0.239666 | 7.385819 | up | 7.900995 | 7.643602 | 0.257393 | 0.205634 | 0.051758 | 8.932692 | 6.115558 | 59.171408 | 8.0475 | 7.22625 | 7.261875 | 7.54875 | 9.21 |
NVDA | 2016-03-09 | 8.0075 | 8.02 | 7.83 | 7.9325 | 7.771925 | 22,278,800 | 7.9475 | 8.043571 | 8.043571 | 7.83 | 8.051 | 7.602125 | 7.43865 | 0.654665 | 7.905842 | 7.665002 | 7.537107 | 0.19 | 0.246466 | 0.2347 | 7.385819 | up | 7.905842 | 7.665002 | 0.24084 | 0.212675 | 0.028164 | 8.911455 | 6.292795 | 58.993186 | 8.0475 | 7.22625 | 7.268125 | 7.54875 | 9.2825 |
NVDA | 2016-03-10 | 7.98 | 8.025 | 7.76 | 7.92 | 7.75968 | 28,608,400 | 7.92125 | 7.995536 | 8.025 | 7.76 | 8.0025 | 7.68025 | 7.43135 | 0.588174 | 7.90802 | 7.683891 | 7.552122 | 0.265 | 0.24779 | 0.23773 | 7.385819 | up | 7.90802 | 7.683891 | 0.224129 | 0.214966 | 0.009163 | 8.856598 | 6.503902 | 58.518651 | 8.0125 | 7.22625 | 7.315625 | 7.54875 | 9.2425 |
NVDA | 2016-03-11 | 8.0375 | 8.0575 | 7.9425 | 8.055 | 7.891948 | 27,740,000 | 8.023125 | 7.958393 | 8.0575 | 7.9425 | 7.986 | 7.76675 | 7.42405 | 0.498794 | 7.930632 | 7.71138 | 7.571843 | 0.1375 | 0.239912 | 0.227707 | 7.385819 | up | 7.930632 | 7.71138 | 0.219252 | 0.215823 | 0.003429 | 8.764338 | 6.769162 | 62.067494 | 8.0125 | 7.22625 | 7.33375 | 7.54875 | 9.0775 |
NVDA | 2016-03-14 | 8.0175 | 8.1075 | 7.98 | 8.075 | 7.911541 | 19,031,200 | 8.045 | 7.990759 | 8.1075 | 7.98 | 7.984 | 7.848875 | 7.4186 | 0.391153 | 7.952843 | 7.738315 | 7.591574 | 0.1275 | 0.231883 | 0.217686 | 7.390692 | up | 7.952843 | 7.738315 | 0.214528 | 0.215564 | -0.001037 | 8.631182 | 7.066568 | 62.578279 | 8.0125 | 7.22625 | 7.33375 | 7.54875 | 9.1125 |
NVDA | 2016-03-15 | 8.0325 | 8.085 | 7.8925 | 8.035 | 7.872351 | 22,621,600 | 8.01125 | 8.017879 | 8.085 | 7.8925 | 8.0035 | 7.91325 | 7.4145 | 0.29431 | 7.965482 | 7.760292 | 7.608964 | 0.1925 | 0.22907 | 0.215167 | 7.390692 | up | 7.965482 | 7.760292 | 0.20519 | 0.213489 | -0.008299 | 8.50187 | 7.32463 | 60.814482 | 8.01 | 7.22625 | 7.255625 | 7.53625 | 9.1025 |
NVDA | 2016-03-16 | 7.975 | 8.3025 | 7.9375 | 8.275 | 8.107492 | 36,364,400 | 8.1225 | 8.014565 | 8.3025 | 7.9375 | 8.072 | 7.98125 | 7.41815 | 0.19024 | 8.0131 | 7.798418 | 7.635083 | 0.365 | 0.238779 | 0.230151 | 7.429548 | up | 8.0131 | 7.798418 | 0.214682 | 0.213728 | 0.000954 | 8.361729 | 7.600771 | 66.851529 | 8.03125 | 7.245 | 7.04 | 7.34875 | 9.0675 |
NVDA | 2016-03-17 | 8.245 | 8.285 | 8.0925 | 8.205 | 8.038911 | 35,368,000 | 8.206875 | 8.068532 | 8.285 | 8.068532 | 8.129 | 8.016 | 7.4178 | 0.160831 | 8.042623 | 7.828536 | 7.657432 | 0.1925 | 0.235473 | 0.226386 | 7.509593 | up | 8.042623 | 7.828536 | 0.214088 | 0.2138 | 0.000288 | 8.337663 | 7.694337 | 63.765797 | 8.03125 | 7.245 | 7.030625 | 7.3425 | 9.1125 |
NVDA | 2016-03-18 | 8.3025 | 8.5625 | 8.25 | 8.4525 | 8.281401 | 54,551,200 | 8.391875 | 8.137704 | 8.5625 | 8.137704 | 8.2085 | 8.058125 | 7.4292 | 0.159221 | 8.105681 | 7.874755 | 7.688611 | 0.3575 | 0.24419 | 0.239497 | 7.687759 | up | 8.105681 | 7.874755 | 0.230926 | 0.217225 | 0.013701 | 8.376566 | 7.739684 | 69.182194 | 8.16125 | 7.375 | 7.030625 | 7.3425 | 9.12 |
NVDA | 2016-03-21 | 8.3775 | 8.48 | 8.2875 | 8.4775 | 8.305895 | 33,778,000 | 8.405625 | 8.264789 | 8.48 | 8.264789 | 8.289 | 8.088 | 7.44735 | 0.178881 | 8.162884 | 7.919403 | 7.719548 | 0.1925 | 0.240497 | 0.234797 | 7.687759 | up | 8.162884 | 7.919403 | 0.243481 | 0.222476 | 0.021005 | 8.445762 | 7.730238 | 69.675297 | 8.16125 | 7.375 | 6.969375 | 7.34 | 9.3275 |
NVDA | 2016-03-22 | 8.45 | 8.5225 | 8.3575 | 8.4625 | 8.291198 | 24,201,200 | 8.448125 | 8.335207 | 8.5225 | 8.335207 | 8.3745 | 8.116125 | 7.46845 | 0.191539 | 8.208979 | 7.959632 | 7.748684 | 0.165 | 0.235105 | 0.227818 | 7.756547 | up | 8.208979 | 7.959632 | 0.249347 | 0.22785 | 0.021496 | 8.499203 | 7.733047 | 68.962306 | 8.16125 | 7.53375 | 6.85 | 7.33625 | 9.05 |
NVDA | 2016-03-23 | 8.5 | 8.67 | 8.4625 | 8.6075 | 8.433261 | 42,900,800 | 8.56 | 8.391666 | 8.67 | 8.391666 | 8.441 | 8.14875 | 7.4922 | 0.216583 | 8.27029 | 8.007623 | 7.782363 | 0.2075 | 0.233133 | 0.225786 | 7.888892 | up | 8.27029 | 8.007623 | 0.262667 | 0.234814 | 0.027854 | 8.581916 | 7.715584 | 71.950393 | 8.28125 | 7.7375 | 6.815625 | 7.33625 | 8.8825 |
NVDA | 2016-03-24 | 8.53 | 8.635 | 8.5025 | 8.62 | 8.445512 | 24,495,600 | 8.571875 | 8.475833 | 8.635 | 8.475833 | 8.524 | 8.181125 | 7.5137 | 0.236343 | 8.324091 | 8.052984 | 7.815211 | 0.1325 | 0.225945 | 0.216457 | 7.919378 | up | 8.324091 | 8.052984 | 0.271108 | 0.242073 | 0.029035 | 8.653812 | 7.708438 | 72.198874 | 8.28125 | 8.04125 | 6.810625 | 7.33625 | 9 |
NVDA | 2016-03-28 | 8.605 | 8.745 | 8.595 | 8.7075 | 8.53124 | 26,538,800 | 8.663125 | 8.523854 | 8.745 | 8.523854 | 8.575 | 8.2205 | 7.54155 | 0.255382 | 8.383077 | 8.101466 | 7.850203 | 0.15 | 0.22052 | 0.209812 | 8.040565 | up | 8.383077 | 8.101466 | 0.281611 | 0.24998 | 0.031631 | 8.731265 | 7.709735 | 73.939222 | 8.31875 | 8.07875 | 6.96625 | 7.33625 | 8.8925 |
NVDA | 2016-03-29 | 8.67 | 8.8675 | 8.65 | 8.8475 | 8.668405 | 26,181,200 | 8.75875 | 8.59349 | 8.8675 | 8.59349 | 8.649 | 8.270875 | 7.57515 | 0.274991 | 8.454527 | 8.156728 | 7.889313 | 0.2175 | 0.220305 | 0.21058 | 8.127009 | up | 8.454527 | 8.156728 | 0.297799 | 0.259544 | 0.038255 | 8.820857 | 7.720893 | 76.476565 | 8.4025 | 8.25875 | 6.96625 | 7.33625 | 8.69 |
NVDA | 2016-03-30 | 8.88 | 9.0625 | 8.875 | 8.94 | 8.759032 | 37,670,000 | 8.939375 | 8.67612 | 9.0625 | 8.67612 | 8.7445 | 8.3085 | 7.6184 | 0.311975 | 8.529215 | 8.214748 | 7.930516 | 0.215 | 0.219926 | 0.211022 | 8.335683 | up | 8.529215 | 8.214748 | 0.314467 | 0.270529 | 0.043938 | 8.93245 | 7.68455 | 78.000619 | 8.5775 | 8.35625 | 7.0775 | 7.33625 | 8.7425 |
NVDA | 2016-03-31 | 8.98 | 9 | 8.8375 | 8.9075 | 8.727191 | 37,988,400 | 8.93125 | 8.807747 | 9 | 8.807747 | 8.8045 | 8.342125 | 7.6599 | 0.33873 | 8.587413 | 8.266063 | 7.968829 | 0.1625 | 0.215824 | 0.20617 | 8.335683 | up | 8.587413 | 8.266063 | 0.32135 | 0.280693 | 0.040657 | 9.019586 | 7.664664 | 76.134214 | 8.65625 | 8.35625 | 7.08125 | 7.33625 | 8.8325 |
NVDA | 2016-04-01 | 8.8525 | 9.0425 | 8.785 | 9.0375 | 8.854556 | 34,829,200 | 8.929375 | 8.869499 | 9.0425 | 8.785 | 8.888 | 8.385875 | 7.70325 | 0.369425 | 8.656657 | 8.323207 | 8.010738 | 0.2575 | 0.218801 | 0.211303 | 8.335683 | up | 8.656657 | 8.323207 | 0.33345 | 0.291244 | 0.042206 | 9.124726 | 7.647024 | 78.364309 | 8.675 | 8.41125 | 7.08125 | 7.33625 | 8.82 |
NVDA | 2016-04-04 | 9.1125 | 9.16 | 8.915 | 8.95 | 8.768829 | 39,394,000 | 9.034375 | 8.899437 | 9.16 | 8.899437 | 8.9365 | 8.4265 | 7.74325 | 0.38502 | 8.701787 | 8.369636 | 8.047572 | 0.245 | 0.220672 | 0.214673 | 8.393482 | up | 8.701787 | 8.369636 | 0.332151 | 0.299426 | 0.032725 | 9.19654 | 7.65646 | 73.393204 | 8.75875 | 8.46 | 7.1 | 7.33625 | 8.99 |
NVDA | 2016-04-05 | 8.87 | 9.02 | 8.835 | 8.9375 | 8.756584 | 33,956,800 | 8.915625 | 8.966906 | 9.02 | 8.835 | 8.9545 | 8.469125 | 7.77975 | 0.392343 | 8.73805 | 8.4117 | 8.082471 | 0.185 | 0.218124 | 0.211706 | 8.393482 | up | 8.73805 | 8.4117 | 0.32635 | 0.304811 | 0.02154 | 9.253811 | 7.684439 | 72.683857 | 8.81125 | 8.46 | 7.188125 | 7.33625 | 9.015 |
NVDA | 2016-04-06 | 8.825 | 8.955 | 8.6575 | 8.95 | 8.768829 | 45,337,600 | 8.846875 | 8.941265 | 8.955 | 8.6575 | 8.9565 | 8.51975 | 7.81665 | 0.385397 | 8.770658 | 8.451574 | 8.116492 | 0.2975 | 0.223794 | 0.220285 | 8.393482 | up | 8.770658 | 8.451574 | 0.319084 | 0.307665 | 0.011419 | 9.290544 | 7.748956 | 72.965248 | 8.83125 | 8.46 | 7.263125 | 7.33625 | 8.8925 |
NVDA | 2016-04-07 | 8.8925 | 8.9725 | 8.82 | 8.8575 | 8.678202 | 37,810,400 | 8.885625 | 8.89407 | 8.9725 | 8.82 | 8.9465 | 8.566 | 7.8503 | 0.366241 | 8.784018 | 8.481643 | 8.145551 | 0.1525 | 0.218701 | 0.213506 | 8.393482 | up | 8.784018 | 8.481643 | 0.302376 | 0.306607 | -0.004232 | 9.298482 | 7.833518 | 67.429722 | 8.8775 | 8.46 | 7.49375 | 7.33625 | 10.245 |
NVDA | 2016-04-08 | 8.93 | 8.9875 | 8.8275 | 8.915 | 8.73454 | 25,593,600 | 8.915 | 8.889848 | 8.9875 | 8.8275 | 8.922 | 8.61575 | 7.8868 | 0.340549 | 8.804169 | 8.513743 | 8.175725 | 0.16 | 0.214508 | 0.208156 | 8.393482 | up | 8.804169 | 8.513743 | 0.290426 | 0.303371 | -0.012945 | 9.296848 | 7.934652 | 69.003924 | 8.905 | 8.46 | 7.5325 | 7.33625 | 10.5475 |
NVDA | 2016-04-11 | 8.9675 | 9.1175 | 8.94 | 8.97 | 8.788424 | 38,752,400 | 8.99875 | 8.902424 | 9.1175 | 8.902424 | 8.926 | 8.6615 | 7.92595 | 0.32222 | 8.829682 | 8.54754 | 8.206873 | 0.2025 | 0.213651 | 0.20759 | 8.405979 | up | 8.829682 | 8.54754 | 0.282142 | 0.299125 | -0.016983 | 9.305941 | 8.017059 | 70.473946 | 8.90875 | 8.46 | 7.591875 | 7.33625 | 10.57 |
NVDA | 2016-04-12 | 9 | 9.0125 | 8.785 | 8.96 | 8.778626 | 29,276,400 | 8.939375 | 8.950587 | 9.0125 | 8.785 | 8.9305 | 8.70575 | 7.9587 | 0.297237 | 8.849731 | 8.578093 | 8.236408 | 0.2275 | 0.21464 | 0.209581 | 8.405979 | up | 8.849731 | 8.578093 | 0.271638 | 0.293628 | -0.02199 | 9.300225 | 8.111275 | 69.82553 | 8.90875 | 8.46 | 7.591875 | 7.33625 | 10.84 |
NVDA | 2016-04-13 | 9 | 9.1875 | 9 | 9.185 | 8.999074 | 35,071,600 | 9.093125 | 8.944981 | 9.1875 | 8.944981 | 8.9775 | 8.76325 | 7.9959 | 0.270701 | 8.901311 | 8.623049 | 8.273607 | 0.2275 | 0.215558 | 0.211373 | 8.459631 | up | 8.901311 | 8.623049 | 0.278262 | 0.290555 | -0.012293 | 9.304652 | 8.221848 | 75.326328 | 8.9225 | 8.47375 | 7.591875 | 7.33625 | 10.8875 |
NVDA | 2016-04-14 | 9.16 | 9.25 | 9.1225 | 9.21 | 9.023567 | 41,656,400 | 9.185625 | 9.019053 | 9.25 | 9.019053 | 9.048 | 8.81 | 8.0398 | 0.262557 | 8.948801 | 8.666527 | 8.310329 | 0.1275 | 0.209269 | 0.202986 | 8.577293 | up | 8.948801 | 8.666527 | 0.282275 | 0.288899 | -0.006624 | 9.335114 | 8.284886 | 75.853061 | 8.95375 | 8.505 | 7.636875 | 7.33625 | 11.0825 |
NVDA | 2016-04-15 | 9.2075 | 9.365 | 9.1775 | 9.2825 | 9.0946 | 43,697,200 | 9.258125 | 9.102339 | 9.365 | 9.102339 | 9.1215 | 8.863875 | 8.08445 | 0.241592 | 9.00014 | 8.712154 | 8.348453 | 0.1875 | 0.207714 | 0.201437 | 8.666938 | up | 9.00014 | 8.712154 | 0.287985 | 0.288716 | -0.000731 | 9.347059 | 8.380691 | 77.362344 | 9.01125 | 8.5625 | 7.636875 | 7.33625 | 11.1 |
NVDA | 2016-04-18 | 9.265 | 9.265 | 9.1525 | 9.2425 | 9.05541 | 30,732,000 | 9.23125 | 9.180232 | 9.265 | 9.1525 | 9.176 | 8.903375 | 8.12825 | 0.235293 | 9.037426 | 8.751439 | 8.383514 | 0.13 | 0.202163 | 0.194293 | 8.666938 | up | 9.037426 | 8.751439 | 0.285987 | 0.28817 | -0.002183 | 9.373961 | 8.432789 | 74.592161 | 9.01125 | 8.62875 | 7.619375 | 7.33625 | 11.34 |
NVDA | 2016-04-19 | 9.2775 | 9.295 | 9.02 | 9.0775 | 8.893751 | 30,915,200 | 9.1675 | 9.205741 | 9.295 | 9.02 | 9.1995 | 8.933375 | 8.17765 | 0.215558 | 9.043591 | 8.775592 | 8.410729 | 0.275 | 0.207365 | 0.202364 | 8.666938 | up | 9.043591 | 8.775592 | 0.267999 | 0.284136 | -0.016137 | 9.364491 | 8.502259 | 64.355199 | 9.075 | 8.62875 | 7.619375 | 7.33625 | 11.2925 |
NVDA | 2016-04-20 | 9.0625 | 9.1675 | 9.0525 | 9.1125 | 8.928043 | 20,017,200 | 9.09875 | 9.18662 | 9.18662 | 9.0525 | 9.185 | 8.965875 | 8.2338 | 0.188076 | 9.054192 | 8.800548 | 8.438249 | 0.115 | 0.200768 | 0.193628 | 8.666938 | up | 9.054192 | 8.800548 | 0.253645 | 0.278038 | -0.024393 | 9.342027 | 8.589723 | 65.438718 | 9.075 | 8.62875 | 7.619375 | 7.33625 | 11.4125 |
NVDA | 2016-04-21 | 9.115 | 9.1575 | 9.0625 | 9.1025 | 8.918241 | 17,828,000 | 9.109375 | 9.142685 | 9.1575 | 9.0625 | 9.1635 | 8.990625 | 8.2884 | 0.170149 | 9.061624 | 8.822915 | 8.464298 | 0.095 | 0.193213 | 0.183765 | 8.666938 | up | 9.061624 | 8.822915 | 0.23871 | 0.270172 | -0.031462 | 9.330922 | 8.650328 | 64.832333 | 9.075 | 8.65125 | 7.618125 | 7.33625 | 11.475 |
NVDA | 2016-04-22 | 9.1325 | 9.195 | 9.0375 | 9.0675 | 8.883951 | 22,354,000 | 9.108125 | 9.12603 | 9.195 | 9.0375 | 9.1205 | 9.013 | 8.3426 | 0.146646 | 9.062528 | 8.841032 | 8.487953 | 0.1575 | 0.190662 | 0.181138 | 8.666938 | up | 9.062528 | 8.841032 | 0.221496 | 0.260437 | -0.038941 | 9.306292 | 8.719708 | 62.644328 | 9.075 | 8.72875 | 7.638125 | 7.28 | 11.68 |
NVDA | 2016-04-25 | 9.07 | 9.1625 | 9.045 | 9.1125 | 8.928043 | 19,197,200 | 9.0975 | 9.117078 | 9.1625 | 9.045 | 9.0945 | 9.03325 | 8.39835 | 0.12916 | 9.070216 | 8.861141 | 8.512445 | 0.1175 | 0.185436 | 0.174775 | 8.666938 | up | 9.070216 | 8.861141 | 0.209075 | 0.250165 | -0.041089 | 9.29157 | 8.77493 | 64.31199 | 9.1825 | 8.8075 | 7.638125 | 7.27375 | 11.7025 |
NVDA | 2016-04-26 | 9.1675 | 9.2725 | 9.08 | 9.12 | 8.93539 | 21,453,600 | 9.16 | 9.107289 | 9.2725 | 9.08 | 9.103 | 9.046875 | 8.4521 | 0.122748 | 9.077875 | 8.880316 | 8.536271 | 0.1925 | 0.185941 | 0.176547 | 8.666938 | up | 9.077875 | 8.880316 | 0.19756 | 0.239644 | -0.042084 | 9.292371 | 8.801379 | 64.595679 | 9.1925 | 8.82625 | 7.768125 | 7.375 | 11.785 |
NVDA | 2016-04-27 | 9.0975 | 9.3325 | 9.08 | 9.3275 | 9.138688 | 35,239,600 | 9.209375 | 9.133644 | 9.3325 | 9.08 | 9.146 | 9.06625 | 8.5037 | 0.134965 | 9.116279 | 8.91344 | 8.5673 | 0.2525 | 0.190695 | 0.184142 | 8.666938 | up | 9.116279 | 8.91344 | 0.202839 | 0.232283 | -0.029444 | 9.336179 | 8.796321 | 71.375249 | 9.1925 | 8.86125 | 7.768125 | 7.375 | 11.62 |
NVDA | 2016-04-28 | 9.27 | 9.325 | 9.0275 | 9.05 | 8.866805 | 38,122,400 | 9.168125 | 9.17151 | 9.325 | 9.0275 | 9.1355 | 9.073375 | 8.5464 | 0.129806 | 9.106082 | 8.923556 | 8.586229 | 0.3 | 0.198502 | 0.195728 | 8.666938 | up | 9.106082 | 8.923556 | 0.182526 | 0.222331 | -0.039805 | 9.332986 | 8.813764 | 55.946007 | 9.17625 | 8.91375 | 7.8475 | 7.375 | 11.56 |
NVDA | 2016-04-29 | 9.0125 | 9.0325 | 8.785 | 8.8825 | 8.702695 | 32,190,400 | 8.928125 | 9.169817 | 9.169817 | 8.785 | 9.0985 | 9.065625 | 8.57385 | 0.136514 | 9.071685 | 8.920515 | 8.597847 | 0.265 | 0.203252 | 0.202655 | 8.666938 | up | 9.071685 | 8.920515 | 0.15117 | 0.208099 | -0.056929 | 9.338653 | 8.792597 | 49.053135 | 9.05875 | 8.93375 | 8.009375 | 7.42875 | 11.5825 |
NVDA | 2016-05-02 | 8.9675 | 9.055 | 8.925 | 9 | 8.817816 | 25,607,600 | 8.986875 | 9.048971 | 9.055 | 8.925 | 9.076 | 9.068125 | 8.60165 | 0.134731 | 9.060657 | 8.926403 | 8.613618 | 0.1725 | 0.201056 | 0.19964 | 8.666938 | up | 9.060657 | 8.926403 | 0.134254 | 0.19333 | -0.059076 | 9.337588 | 8.798662 | 53.391298 | 9.05875 | 8.98 | 8.16125 | 7.42875 | 11.545 |
NVDA | 2016-05-03 | 8.8975 | 8.935 | 8.815 | 8.8925 | 8.712494 | 22,402,400 | 8.885 | 9.017923 | 9.017923 | 8.815 | 9.0305 | 9.065875 | 8.6219 | 0.137377 | 9.034786 | 8.923891 | 8.624555 | 0.185 | 0.199909 | 0.198176 | 8.666938 | up | 9.034786 | 8.923891 | 0.110895 | 0.176843 | -0.065948 | 9.34063 | 8.79112 | 49.258669 | 9.05875 | 9.0075 | 8.19875 | 7.46625 | 11.845 |
NVDA | 2016-05-04 | 8.785 | 8.7925 | 8.6 | 8.69 | 8.514091 | 52,576,400 | 8.716875 | 8.951462 | 8.951462 | 8.6 | 8.903 | 9.052875 | 8.6377 | 0.159449 | 8.981742 | 8.906566 | 8.627121 | 0.2925 | 0.206523 | 0.207608 | 8.666938 | up | 8.981742 | 8.906566 | 0.075176 | 0.15651 | -0.081333 | 9.371772 | 8.733978 | 42.573712 | 8.96625 | 8.9825 | 8.330625 | 7.5275 | 11.55 |
NVDA | 2016-05-05 | 8.7625 | 8.845 | 8.6775 | 8.7425 | 8.565531 | 24,688,400 | 8.756875 | 8.834168 | 8.845 | 8.6775 | 8.8415 | 9.047125 | 8.65345 | 0.168672 | 8.944936 | 8.894413 | 8.631646 | 0.1675 | 0.203735 | 0.203597 | 8.666938 | up | 8.944936 | 8.894413 | 0.050523 | 0.135312 | -0.08479 | 9.384469 | 8.709781 | 44.670208 | 8.96625 | 8.9825 | 8.466875 | 7.625 | 11.6975 |
NVDA | 2016-05-06 | 8.7275 | 8.855 | 8.71 | 8.8325 | 8.653709 | 18,324,000 | 8.78125 | 8.795522 | 8.855 | 8.71 | 8.8315 | 9.043 | 8.67065 | 0.173026 | 8.927638 | 8.889827 | 8.639522 | 0.145 | 0.19954 | 0.197738 | 8.666938 | up | 8.927638 | 8.889827 | 0.037811 | 0.115812 | -0.078001 | 9.389051 | 8.696949 | 48.163891 | 8.96625 | 8.9825 | 8.50625 | 7.625 | 11.72 |
NVDA | 2016-05-09 | 8.855 | 8.8925 | 8.7475 | 8.82 | 8.64146 | 33,333,600 | 8.82875 | 8.788386 | 8.8925 | 8.7475 | 8.7955 | 9.0355 | 8.68865 | 0.179487 | 8.911078 | 8.884654 | 8.6466 | 0.145 | 0.195644 | 0.192464 | 8.666938 | up | 8.911078 | 8.884654 | 0.026424 | 0.097934 | -0.071511 | 9.394474 | 8.676526 | 47.713265 | 8.96625 | 8.9825 | 8.543125 | 7.625 | 11.84 |
NVDA | 2016-05-10 | 8.875 | 9.005 | 8.79 | 8.99 | 8.80802 | 26,967,600 | 8.915 | 8.808568 | 9.005 | 8.79 | 8.815 | 9.037 | 8.71165 | 0.178947 | 8.92322 | 8.892458 | 8.660067 | 0.215 | 0.197027 | 0.194718 | 8.666938 | up | 8.92322 | 8.892458 | 0.030762 | 0.0845 | -0.053738 | 9.394894 | 8.679106 | 54.014667 | 8.9625 | 8.9825 | 8.609375 | 7.67375 | 11.8875 |
NVDA | 2016-05-11 | 9.0175 | 9.115 | 8.9675 | 9.015 | 8.832512 | 32,817,600 | 9.02875 | 8.861784 | 9.115 | 8.861784 | 8.88 | 9.0285 | 8.7282 | 0.175553 | 8.93734 | 8.901535 | 8.673986 | 0.1475 | 0.193489 | 0.189996 | 8.666938 | up | 8.93734 | 8.901535 | 0.035805 | 0.074761 | -0.038956 | 9.379605 | 8.677395 | 54.875918 | 8.8575 | 8.9825 | 8.635625 | 7.67375 | 11.68 |
NVDA | 2016-05-12 | 9.08 | 9.12 | 8.7325 | 8.8925 | 8.712494 | 67,054,000 | 8.95625 | 8.945267 | 9.12 | 8.7325 | 8.91 | 9.012625 | 8.74135 | 0.172607 | 8.930442 | 8.900866 | 8.682555 | 0.3875 | 0.207347 | 0.209746 | 8.666938 | up | 8.930442 | 8.900866 | 0.029576 | 0.065724 | -0.036148 | 9.357838 | 8.667412 | 49.940291 | 8.86 | 8.9825 | 8.645625 | 7.67375 | 11.89 |
NVDA | 2016-05-13 | 9.7975 | 10.25 | 9.75 | 10.245 | 10.037613 | 211,025,600 | 10.010625 | 8.950758 | 10.25 | 8.950758 | 9.1925 | 9.06075 | 8.783 | 0.321646 | 9.132681 | 9.000431 | 8.743827 | 1.3575 | 0.289501 | 0.324522 | 9.026435 | up | 9.132681 | 9.000431 | 0.13225 | 0.079029 | 0.053221 | 9.704041 | 8.417459 | 75.809732 | 9.425 | 9.425 | 8.66875 | 7.67375 | 11.8175 |
NVDA | 2016-05-16 | 10.1675 | 10.7 | 10.135 | 10.5475 | 10.333991 | 97,303,200 | 10.3875 | 9.480692 | 10.7 | 9.480692 | 9.538 | 9.126 | 8.8312 | 0.462141 | 9.350346 | 9.115029 | 8.814559 | 0.565 | 0.309179 | 0.348569 | 9.371792 | up | 9.350346 | 9.115029 | 0.235317 | 0.110287 | 0.12503 | 10.050281 | 8.201719 | 78.487442 | 9.65 | 9.65 | 8.6825 | 7.67375 | 11.8075 |
NVDA | 2016-05-17 | 10.5 | 10.645 | 10.365 | 10.57 | 10.356036 | 62,839,200 | 10.52 | 9.934096 | 10.645 | 9.934096 | 9.854 | 9.200625 | 8.8809 | 0.563322 | 9.537985 | 9.222805 | 8.8834 | 0.28 | 0.307095 | 0.341712 | 9.479863 | up | 9.537985 | 9.222805 | 0.31518 | 0.151265 | 0.163915 | 10.32727 | 8.07398 | 78.676513 | 9.68875 | 9.65 | 8.684375 | 7.67375 | 12.1225 |
NVDA | 2016-05-18 | 10.5 | 10.9625 | 10.5 | 10.84 | 10.620569 | 54,107,200 | 10.700625 | 10.227048 | 10.9625 | 10.227048 | 10.219 | 9.287 | 8.93895 | 0.671208 | 9.738295 | 9.342597 | 8.96013 | 0.4625 | 0.318195 | 0.353791 | 9.669876 | up | 9.738295 | 9.342597 | 0.395698 | 0.200152 | 0.195546 | 10.629416 | 7.944584 | 80.851387 | 9.83625 | 9.78125 | 8.684375 | 7.67375 | 11.4325 |
NVDA | 2016-05-19 | 10.7975 | 10.965 | 10.7825 | 10.8875 | 10.667111 | 39,888,000 | 10.858125 | 10.463836 | 10.965 | 10.463836 | 10.618 | 9.37625 | 8.99805 | 0.758396 | 9.915096 | 9.457034 | 9.035713 | 0.1825 | 0.308503 | 0.336662 | 9.863764 | up | 9.915096 | 9.457034 | 0.458062 | 0.251734 | 0.206328 | 10.893042 | 7.859458 | 81.214394 | 9.84875 | 9.7825 | 8.698125 | 7.6875 | 11.31 |
NVDA | 2016-05-20 | 10.955 | 11.1275 | 10.9375 | 11.0825 | 10.85816 | 39,108,400 | 11.025625 | 10.660981 | 11.1275 | 10.660981 | 10.7855 | 9.477 | 9.0613 | 0.844209 | 10.094696 | 9.577439 | 9.115979 | 0.24 | 0.30361 | 0.326996 | 10.051512 | up | 10.094696 | 9.577439 | 0.517257 | 0.304839 | 0.212419 | 11.165418 | 7.788582 | 82.667093 | 9.93 | 9.86375 | 8.729375 | 7.71875 | 11.475 |
NVDA | 2016-05-23 | 11.13 | 11.1725 | 11.0325 | 11.1 | 10.875309 | 41,363,600 | 11.10875 | 10.843303 | 11.1725 | 10.843303 | 10.896 | 9.576375 | 9.1222 | 0.913203 | 10.249358 | 9.690221 | 9.193784 | 0.14 | 0.291923 | 0.308296 | 10.177611 | up | 10.249358 | 9.690221 | 0.559137 | 0.355698 | 0.203439 | 11.40278 | 7.74997 | 82.795673 | 9.9525 | 9.88625 | 8.786875 | 7.77625 | 11.6625 |
NVDA | 2016-05-24 | 11.105 | 11.375 | 11.075 | 11.34 | 11.1393 | 41,578,800 | 11.22375 | 10.976026 | 11.375 | 10.976026 | 11.05 | 9.687375 | 9.1875 | 0.986768 | 10.417149 | 9.812427 | 9.277949 | 0.3 | 0.2925 | 0.307467 | 10.3026 | up | 10.417149 | 9.812427 | 0.604722 | 0.405503 | 0.199219 | 11.660911 | 7.713839 | 84.494497 | 10.05375 | 9.9875 | 8.82 | 7.77625 | 11.7525 |
NVDA | 2016-05-25 | 11.375 | 11.4225 | 11.2025 | 11.2925 | 11.092646 | 45,807,600 | 11.323125 | 11.099888 | 11.4225 | 11.099888 | 11.1405 | 9.785625 | 9.25265 | 1.045149 | 10.551819 | 9.922062 | 9.356951 | 0.22 | 0.287322 | 0.29872 | 10.41634 | up | 10.551819 | 9.922062 | 0.629757 | 0.450354 | 0.179403 | 11.875922 | 7.695328 | 82.752848 | 10.58625 | 10.01125 | 8.851875 | 7.77625 | 11.665 |
NVDA | 2016-05-26 | 11.3125 | 11.495 | 11.28 | 11.4125 | 11.210519 | 30,996,400 | 11.375 | 11.211507 | 11.495 | 11.211507 | 11.2455 | 9.90375 | 9.3154 | 1.090169 | 10.684231 | 10.032465 | 9.437561 | 0.215 | 0.282156 | 0.290348 | 10.516456 | up | 10.684231 | 10.032465 | 0.651766 | 0.490636 | 0.16113 | 12.084087 | 7.723413 | 83.6687 | 10.815 | 10.0475 | 8.851875 | 7.77625 | 11.8375 |
NVDA | 2016-05-27 | 11.425 | 11.4925 | 11.3875 | 11.475 | 11.271914 | 27,741,600 | 11.445 | 11.293253 | 11.4925 | 11.293253 | 11.324 | 10.033375 | 9.3808 | 1.116166 | 10.805888 | 10.139319 | 9.51746 | 0.105 | 0.269502 | 0.271813 | 10.62456 | up | 10.805888 | 10.139319 | 0.666569 | 0.525823 | 0.140746 | 12.265707 | 7.801043 | 84.141052 | 10.93 | 10.0475 | 8.863125 | 7.77625 | 11.9125 |
NVDA | 2016-05-31 | 11.525 | 11.705 | 11.5175 | 11.68 | 11.473285 | 41,252,400 | 11.606875 | 11.369127 | 11.705 | 11.369127 | 11.44 | 10.167375 | 9.44535 | 1.146048 | 10.940367 | 10.253444 | 9.602266 | 0.23 | 0.26668 | 0.267632 | 10.808354 | up | 10.940367 | 10.253444 | 0.686923 | 0.558043 | 0.12888 | 12.459471 | 7.875279 | 85.611099 | 11.1025 | 10.1525 | 8.901875 | 7.77625 | 12.2225 |
NVDA | 2016-06-01 | 11.625 | 11.815 | 11.59 | 11.7025 | 11.495385 | 38,713,200 | 11.683125 | 11.488001 | 11.815 | 11.488001 | 11.5125 | 10.307875 | 9.50985 | 1.153749 | 11.057618 | 10.360781 | 9.684628 | 0.225 | 0.263703 | 0.263369 | 10.912394 | up | 11.057618 | 10.360781 | 0.696837 | 0.585802 | 0.111035 | 12.615373 | 8.000377 | 85.767042 | 11.29875 | 10.2075 | 8.995 | 7.77625 | 12.7125 |
NVDA | 2016-06-02 | 11.765 | 11.885 | 11.65 | 11.785 | 11.576426 | 32,920,800 | 11.77125 | 11.585563 | 11.885 | 11.585563 | 11.611 | 10.462625 | 9.5763 | 1.132696 | 11.169523 | 10.466279 | 9.766996 | 0.235 | 0.261653 | 0.260532 | 10.985905 | up | 11.169523 | 10.466279 | 0.703244 | 0.60929 | 0.093954 | 12.728018 | 8.197232 | 86.351145 | 11.41125 | 10.2425 | 9.009375 | 7.77625 | 13.005 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.