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 | 2017-03-21 | 27.1875 | 27.49 | 26.397499 | 26.477501 | 26.128771 | 91,348,400 | 26.888125 | 26.466715 | 27.49 | 26.397499 | 26.3895 | 25.535875 | 26.61595 | 0.924495 | 25.965765 | 26.037156 | 25.870476 | 1.092501 | 0.820226 | 0.786797 | 24.70901 | up | 25.965765 | 26.037156 | -0.071391 | -0.332871 | 0.26148 | 27.384865 | 23.686885 | 53.490516 | 25.92 | 26.143751 | 28.071875 | 25.71125 | 26.41 |
NVDA | 2017-03-22 | 26.365 | 27.065001 | 26.325001 | 27.0175 | 26.661657 | 61,676,400 | 26.693126 | 26.67742 | 27.065001 | 26.325001 | 26.6655 | 25.50225 | 26.6199 | 0.85136 | 26.12757 | 26.109774 | 25.915457 | 0.74 | 0.814495 | 0.782117 | 24.70901 | up | 26.12757 | 26.109774 | 0.017796 | -0.262738 | 0.280534 | 27.204971 | 23.799529 | 57.221565 | 26.0425 | 25.871251 | 28.071875 | 25.71125 | 26.075001 |
NVDA | 2017-03-23 | 26.9375 | 27.139999 | 26.674999 | 26.772499 | 26.419882 | 53,394,000 | 26.881249 | 26.685273 | 27.139999 | 26.674999 | 26.8295 | 25.58475 | 26.623 | 0.891618 | 26.22679 | 26.158865 | 25.949066 | 0.465 | 0.789531 | 0.750406 | 24.70901 | up | 26.22679 | 26.158865 | 0.067925 | -0.196605 | 0.26453 | 27.367986 | 23.801514 | 55.063269 | 26.183751 | 25.871251 | 27.9525 | 25.71125 | 26.66 |
NVDA | 2017-03-24 | 27.2425 | 27.3225 | 26.605 | 26.8675 | 26.513632 | 43,950,000 | 27.009375 | 26.783261 | 27.3225 | 26.605 | 26.8995 | 25.659875 | 26.63455 | 0.9344 | 26.325361 | 26.211356 | 25.985083 | 0.7175 | 0.784386 | 0.747115 | 24.722405 | up | 26.325361 | 26.211356 | 0.114004 | -0.134483 | 0.248488 | 27.528674 | 23.791076 | 55.760073 | 26.285 | 25.871251 | 27.9525 | 25.71125 | 25.870001 |
NVDA | 2017-03-27 | 26.395 | 27.102501 | 25.895 | 27.0625 | 26.706064 | 50,664,400 | 26.61375 | 26.896318 | 27.102501 | 25.895 | 26.8395 | 25.707875 | 26.6586 | 0.98179 | 26.438767 | 26.274404 | 26.027335 | 1.207501 | 0.814609 | 0.793154 | 24.722405 | up | 26.438767 | 26.274404 | 0.164363 | -0.074714 | 0.239077 | 27.671455 | 23.744295 | 57.226221 | 26.285 | 25.871251 | 27.913125 | 25.755001 | 26.0625 |
NVDA | 2017-03-28 | 27.075001 | 27.2225 | 26.817499 | 26.922501 | 26.567907 | 43,244,400 | 27.009375 | 26.755034 | 27.2225 | 26.755034 | 26.9285 | 25.7855 | 26.6799 | 1.014499 | 26.513188 | 26.322411 | 26.06244 | 0.405001 | 0.785351 | 0.754338 | 24.756984 | up | 26.513188 | 26.322411 | 0.190776 | -0.021616 | 0.212392 | 27.814498 | 23.756502 | 55.796519 | 26.546251 | 25.871251 | 27.85875 | 26.0575 | 25.9625 |
NVDA | 2017-03-29 | 26.997499 | 27.122499 | 26.8125 | 26.834999 | 26.481562 | 34,999,200 | 26.941874 | 26.882205 | 27.122499 | 26.8125 | 26.892 | 25.842375 | 26.71105 | 1.040849 | 26.562697 | 26.360381 | 26.092736 | 0.309999 | 0.751397 | 0.709904 | 24.837786 | up | 26.562697 | 26.360381 | 0.202316 | 0.02317 | 0.179146 | 27.924073 | 23.760677 | 54.87375 | 26.6925 | 25.871251 | 27.845 | 26.0575 | 25.965 |
NVDA | 2017-03-30 | 26.907499 | 27.5 | 26.85 | 27.35 | 26.989777 | 52,553,200 | 27.151875 | 26.912039 | 27.5 | 26.85 | 27.0075 | 25.972375 | 26.7433 | 1.059434 | 26.683821 | 26.433686 | 26.142041 | 0.665001 | 0.745226 | 0.705414 | 25.058758 | up | 26.683821 | 26.433686 | 0.250135 | 0.068563 | 0.181571 | 28.091243 | 23.853506 | 59.155258 | 26.6975 | 25.64625 | 27.845 | 26.0575 | 25.692499 |
NVDA | 2017-03-31 | 27.252501 | 27.4725 | 27.1 | 27.2325 | 26.873827 | 44,080,800 | 27.264375 | 27.031957 | 27.4725 | 27.031957 | 27.0805 | 26.103625 | 26.76215 | 1.043933 | 26.768233 | 26.492857 | 26.184804 | 0.3725 | 0.718603 | 0.672123 | 25.269882 | up | 26.768233 | 26.492857 | 0.275375 | 0.109926 | 0.16545 | 28.19149 | 24.015759 | 57.807638 | 26.6975 | 25.64625 | 27.525625 | 26.0575 | 25.735001 |
NVDA | 2017-04-03 | 27.237499 | 27.4125 | 26.855 | 27.094999 | 26.738138 | 44,523,200 | 27.15 | 27.148166 | 27.4125 | 26.855 | 27.087 | 26.2375 | 26.784 | 0.98642 | 26.818505 | 26.53746 | 26.220498 | 0.5575 | 0.707095 | 0.66066 | 25.269882 | up | 26.818505 | 26.53746 | 0.281044 | 0.144149 | 0.136895 | 28.21034 | 24.264659 | 56.194324 | 26.6975 | 25.64625 | 26.64375 | 26.0575 | 30.3225 |
NVDA | 2017-04-04 | 25.85 | 26.105 | 25.084999 | 25.195 | 24.863163 | 127,128,000 | 25.55875 | 27.149083 | 27.149083 | 25.084999 | 26.7415 | 26.263 | 26.76245 | 0.950097 | 26.568735 | 26.438019 | 26.180282 | 2.01 | 0.80016 | 0.795594 | 27.981783 | down | 26.568735 | 26.438019 | 0.130716 | 0.141463 | -0.010747 | 28.163195 | 24.362805 | 39.704779 | 26.2925 | 25.64625 | 26.5075 | 26.0575 | 31.625 |
NVDA | 2017-04-05 | 25.004999 | 25.592501 | 24.875 | 25.0075 | 24.678131 | 74,704,800 | 25.12 | 26.353916 | 26.353916 | 24.875 | 26.376 | 26.281375 | 26.72595 | 0.920138 | 26.328545 | 26.332055 | 26.134291 | 0.717501 | 0.794256 | 0.787785 | 27.597106 | down | 26.328545 | 26.332055 | -0.00351 | 0.112468 | -0.115978 | 28.12165 | 24.4411 | 38.504022 | 26.1875 | 25.64625 | 26.5075 | 26.371251 | 31.9725 |
NVDA | 2017-04-06 | 25.059999 | 25.3125 | 24.602501 | 25.190001 | 24.858225 | 63,512,000 | 25.04125 | 25.736958 | 25.736958 | 24.602501 | 25.944 | 26.309125 | 26.6908 | 0.875141 | 26.153384 | 26.247458 | 26.09726 | 0.709999 | 0.788238 | 0.780006 | 27.29752 | down | 26.153384 | 26.247458 | -0.094074 | 0.07116 | -0.165234 | 28.059407 | 24.558843 | 40.393553 | 26.051251 | 25.64625 | 26.5075 | 26.56125 | 33.577499 |
NVDA | 2017-04-07 | 25.254999 | 25.432501 | 24.93 | 25.0825 | 24.752142 | 42,906,800 | 25.175 | 25.389104 | 25.432501 | 24.93 | 25.514 | 26.32425 | 26.6442 | 0.849562 | 25.988633 | 26.161165 | 26.057465 | 0.502501 | 0.767828 | 0.752256 | 27.29752 | down | 25.988633 | 26.161165 | -0.172532 | 0.022421 | -0.194953 | 28.023375 | 24.625125 | 39.621286 | 26.051251 | 25.64625 | 26.5075 | 27.0775 | 34.202499 |
NVDA | 2017-04-10 | 25.09 | 25.157499 | 24.4 | 24.442499 | 24.120575 | 75,633,200 | 24.7725 | 25.282052 | 25.282052 | 24.4 | 24.9835 | 26.27325 | 26.5742 | 0.930753 | 25.750766 | 26.033856 | 25.994133 | 0.757499 | 0.76709 | 0.75278 | 27.03709 | down | 25.750766 | 26.033856 | -0.28309 | -0.038681 | -0.244409 | 28.134756 | 24.411744 | 35.294942 | 25.95 | 25.64625 | 26.5075 | 27.0775 | 31.93 |
NVDA | 2017-04-11 | 24.137501 | 24.725 | 24.0875 | 24.530001 | 24.206913 | 61,814,800 | 24.370001 | 25.027276 | 25.027276 | 24.0875 | 24.8505 | 26.2275 | 26.5147 | 0.99395 | 25.562956 | 25.92246 | 25.936716 | 0.6375 | 0.757834 | 0.741252 | 26.630007 | down | 25.562956 | 25.92246 | -0.359504 | -0.102845 | -0.256658 | 28.215399 | 24.239601 | 36.318767 | 25.79375 | 25.79375 | 26.44125 | 27.01125 | 33.267502 |
NVDA | 2017-04-12 | 24.530001 | 24.674999 | 24.275 | 24.327499 | 24.007088 | 41,409,200 | 24.451875 | 24.698638 | 24.698638 | 24.275 | 24.7145 | 26.162 | 26.45535 | 1.074755 | 25.372886 | 25.804314 | 25.87361 | 0.399999 | 0.732274 | 0.707127 | 26.59638 | down | 25.372886 | 25.804314 | -0.431429 | -0.168562 | -0.262867 | 28.31151 | 24.012489 | 34.940868 | 25.78 | 25.79375 | 26.103125 | 27.01125 | 34 |
NVDA | 2017-04-13 | 24.0825 | 24.3025 | 23.872499 | 23.872499 | 23.558077 | 50,689,200 | 24.0325 | 24.575256 | 24.575256 | 23.872499 | 24.451 | 26.058 | 26.36305 | 1.190499 | 25.142057 | 25.661217 | 25.795135 | 0.455 | 0.712469 | 0.681914 | 26.133242 | down | 25.142057 | 25.661217 | -0.51916 | -0.238682 | -0.280478 | 28.438998 | 23.677001 | 32.002929 | 25.6425 | 25.68625 | 26.02875 | 27.01125 | 34.724998 |
NVDA | 2017-04-17 | 24.002501 | 24.809999 | 23.950001 | 24.807501 | 24.480766 | 49,729,200 | 24.392501 | 24.303878 | 24.809999 | 23.950001 | 24.396 | 25.9725 | 26.28225 | 1.216874 | 25.090587 | 25.597979 | 25.756404 | 0.9375 | 0.728542 | 0.707473 | 26.133242 | down | 25.090587 | 25.597979 | -0.507392 | -0.292424 | -0.214968 | 28.406249 | 23.538751 | 42.670657 | 24.98875 | 25.68625 | 26.02875 | 27.01125 | 34.2575 |
NVDA | 2017-04-18 | 24.6625 | 24.885 | 24.4 | 24.8225 | 24.495569 | 37,011,600 | 24.6925 | 24.348189 | 24.885 | 24.348189 | 24.472 | 25.8455 | 26.2068 | 1.196546 | 25.049343 | 25.540536 | 25.71978 | 0.485 | 0.711146 | 0.685225 | 26.133242 | down | 25.049343 | 25.540536 | -0.491193 | -0.332178 | -0.159016 | 28.238591 | 23.452409 | 42.825616 | 24.7325 | 25.68625 | 26.02875 | 27.01125 | 34.642502 |
NVDA | 2017-04-19 | 25 | 25.245001 | 24.852501 | 24.92 | 24.59178 | 38,082,800 | 25.004376 | 24.520345 | 25.245001 | 24.520345 | 24.55 | 25.767625 | 26.11865 | 1.203909 | 25.029444 | 25.49457 | 25.688416 | 0.422501 | 0.690529 | 0.658953 | 26.133242 | down | 25.029444 | 25.49457 | -0.465126 | -0.358767 | -0.106359 | 28.175443 | 23.359807 | 43.887381 | 24.6525 | 25.68625 | 25.976875 | 27.01125 | 34.564999 |
NVDA | 2017-04-20 | 25.067499 | 25.362499 | 24.852501 | 25.315001 | 24.981579 | 40,401,600 | 25.149375 | 24.76236 | 25.362499 | 24.76236 | 24.7475 | 25.6825 | 26.0293 | 1.170612 | 25.073376 | 25.481269 | 25.673773 | 0.509998 | 0.677634 | 0.644058 | 26.133242 | down | 25.073376 | 25.481269 | -0.407893 | -0.368592 | -0.039301 | 28.023723 | 23.341277 | 48.093009 | 24.6525 | 25.68625 | 25.88125 | 27.01125 | 35.459999 |
NVDA | 2017-04-21 | 25.209999 | 25.4475 | 25.09 | 25.42 | 25.085197 | 34,189,600 | 25.291875 | 24.955868 | 25.4475 | 24.955868 | 25.057 | 25.614875 | 25.94465 | 1.143072 | 25.126703 | 25.47673 | 25.663821 | 0.3575 | 0.654767 | 0.615402 | 26.133242 | down | 25.126703 | 25.47673 | -0.350028 | -0.36488 | 0.014852 | 27.901018 | 23.328732 | 49.183315 | 24.66 | 25.68625 | 25.890625 | 27.01125 | 36.217499 |
NVDA | 2017-04-24 | 25.74 | 25.870001 | 25.5275 | 25.737499 | 25.398514 | 37,182,000 | 25.71875 | 25.123871 | 25.870001 | 25.123871 | 25.243 | 25.558375 | 25.8775 | 1.105197 | 25.220671 | 25.496047 | 25.66671 | 0.450001 | 0.640141 | 0.598862 | 26.133242 | down | 25.220671 | 25.496047 | -0.275375 | -0.346979 | 0.071603 | 27.76877 | 23.34798 | 52.436706 | 24.87125 | 25.68625 | 25.929375 | 27.01125 | 36.087502 |
NVDA | 2017-04-25 | 25.885 | 26.3325 | 25.6675 | 26.184999 | 25.840122 | 38,844,000 | 26.0175 | 25.421311 | 26.3325 | 25.421311 | 25.5155 | 25.5145 | 25.8331 | 1.058786 | 25.369029 | 25.54708 | 25.687035 | 0.665 | 0.641917 | 0.605476 | 24.183573 | up | 25.369029 | 25.54708 | -0.178051 | -0.313193 | 0.135142 | 27.632072 | 23.396928 | 56.649404 | 25.1025 | 25.68625 | 26.19625 | 27.01125 | 36.09 |
NVDA | 2017-04-26 | 26.3225 | 26.3475 | 25.985001 | 26.004999 | 25.662493 | 32,700,400 | 26.165 | 25.719405 | 26.3475 | 25.719405 | 25.7325 | 25.468625 | 25.8113 | 1.013477 | 25.466871 | 25.581 | 25.699504 | 0.362499 | 0.621958 | 0.581178 | 24.422717 | up | 25.466871 | 25.581 | -0.114129 | -0.27338 | 0.159251 | 27.495578 | 23.441672 | 54.556269 | 25.11 | 25.68625 | 26.43 | 27.01125 | 35.91 |
NVDA | 2017-04-27 | 26.08 | 26.495001 | 25.897499 | 26.41 | 26.062159 | 31,970,000 | 26.220625 | 25.942203 | 26.495001 | 25.897499 | 25.951499 | 25.447375 | 25.7956 | 0.987441 | 25.611968 | 25.642407 | 25.727367 | 0.597502 | 0.620211 | 0.58281 | 24.447819 | up | 25.611968 | 25.642407 | -0.03044 | -0.224792 | 0.194352 | 27.422256 | 23.472494 | 58.290531 | 25.222501 | 25.68625 | 26.031875 | 27.01125 | 37.002499 |
NVDA | 2017-04-28 | 26.34 | 26.41 | 26.0175 | 26.075001 | 25.731569 | 34,824,800 | 26.210625 | 26.081414 | 26.41 | 26.0175 | 26.0825 | 25.383625 | 25.7721 | 0.894968 | 25.683204 | 25.674451 | 25.741 | 0.3925 | 0.603946 | 0.563779 | 24.522412 | up | 25.683204 | 25.674451 | 0.008752 | -0.178083 | 0.186836 | 27.173561 | 23.593689 | 54.314765 | 25.447501 | 25.68625 | 25.956875 | 27.01125 | 36.834999 |
NVDA | 2017-05-01 | 26.184999 | 26.7125 | 26.112499 | 26.66 | 26.308865 | 30,773,200 | 26.4175 | 26.14602 | 26.7125 | 26.112499 | 26.267 | 25.355 | 25.76905 | 0.8402 | 25.83348 | 25.747455 | 25.777039 | 0.637499 | 0.606343 | 0.571151 | 24.699046 | up | 25.83348 | 25.747455 | 0.086025 | -0.125262 | 0.211287 | 27.035401 | 23.674599 | 59.508534 | 25.782501 | 25.68625 | 26.027501 | 27.01125 | 37.279999 |
NVDA | 2017-05-02 | 26.387501 | 26.4 | 25.639999 | 25.870001 | 25.529272 | 62,997,200 | 26.074375 | 26.28176 | 26.4 | 25.639999 | 26.204 | 25.29375 | 25.7503 | 0.746056 | 25.839099 | 25.756532 | 25.780684 | 1.020001 | 0.63589 | 0.616036 | 24.699046 | up | 25.839099 | 25.756532 | 0.082566 | -0.083696 | 0.166262 | 26.785862 | 23.801638 | 51.065635 | 25.782501 | 25.68625 | 26.078125 | 27.01125 | 39.985001 |
NVDA | 2017-05-03 | 25.799999 | 26.16 | 25.65 | 26.0625 | 25.719236 | 33,690,400 | 25.918125 | 26.178067 | 26.178067 | 25.65 | 26.2155 | 25.337125 | 25.7162 | 0.76499 | 25.873468 | 25.779197 | 25.791736 | 0.51 | 0.626898 | 0.605433 | 24.699046 | up | 25.873468 | 25.779197 | 0.094271 | -0.048103 | 0.142374 | 26.867106 | 23.807144 | 52.822092 | 25.90125 | 25.68625 | 26.078125 | 27.01125 | 37.400002 |
NVDA | 2017-05-04 | 26.125 | 26.237499 | 25.8825 | 25.9625 | 25.620548 | 20,978,800 | 26.051875 | 26.048096 | 26.237499 | 25.8825 | 26.126 | 25.384875 | 25.68165 | 0.773095 | 25.887165 | 25.792775 | 25.798433 | 0.354999 | 0.607476 | 0.580389 | 24.699046 | up | 25.887165 | 25.792775 | 0.09439 | -0.019604 | 0.113995 | 26.931064 | 23.838686 | 51.782266 | 26.12 | 25.68625 | 26.208751 | 27.01125 | 37.4925 |
NVDA | 2017-05-05 | 25.844999 | 26.0375 | 25.6875 | 25.965 | 25.623016 | 22,842,800 | 25.88375 | 26.049985 | 26.049985 | 25.6875 | 26.104 | 25.423625 | 25.6985 | 0.782182 | 25.89914 | 25.805532 | 25.804965 | 0.35 | 0.589085 | 0.55735 | 24.699046 | up | 25.89914 | 25.805532 | 0.093608 | 0.003038 | 0.090569 | 26.987989 | 23.859261 | 51.807807 | 26.17625 | 25.68625 | 26.281875 | 27.01125 | 37.849998 |
NVDA | 2017-05-08 | 26.084999 | 26.1 | 25.577499 | 25.692499 | 25.354105 | 36,524,000 | 25.863749 | 25.966868 | 26.1 | 25.577499 | 25.9105 | 25.454125 | 25.70505 | 0.780071 | 25.867349 | 25.797159 | 25.800554 | 0.522501 | 0.584329 | 0.553865 | 24.699046 | up | 25.867349 | 25.797159 | 0.07019 | 0.016469 | 0.053721 | 27.014266 | 23.893984 | 48.774966 | 26.145 | 25.6725 | 26.171875 | 27.01125 | 37.93 |
NVDA | 2017-05-09 | 25.75 | 26.2325 | 25.665001 | 25.735001 | 25.396051 | 84,767,200 | 25.845626 | 25.915308 | 26.2325 | 25.665001 | 25.8835 | 25.51875 | 25.6977 | 0.744583 | 25.846988 | 25.792555 | 25.797984 | 0.567499 | 0.583127 | 0.555229 | 24.699046 | up | 25.846988 | 25.792555 | 0.054433 | 0.024061 | 0.030371 | 27.007916 | 24.029584 | 49.273751 | 26.145 | 25.6425 | 26.171875 | 27.01125 | 38.092499 |
NVDA | 2017-05-10 | 28.5725 | 30.455 | 28.504999 | 30.3225 | 29.923128 | 212,909,600 | 29.46375 | 25.880467 | 30.455 | 25.880467 | 26.7355 | 25.808375 | 25.79675 | 1.276393 | 26.535528 | 26.128106 | 25.975416 | 4.719999 | 0.878618 | 0.971706 | 26.564882 | up | 26.535528 | 26.128106 | 0.407422 | 0.100733 | 0.306688 | 28.361161 | 23.255589 | 76.205332 | 28.01625 | 27.16375 | 26.171875 | 27.01125 | 37.904999 |
NVDA | 2017-05-11 | 30.012501 | 32.607498 | 29.977501 | 31.625 | 31.208473 | 193,979,200 | 31.055625 | 27.672108 | 32.607498 | 27.672108 | 27.868 | 26.17325 | 25.9153 | 1.776037 | 27.318524 | 26.535284 | 26.196968 | 2.629997 | 1.003716 | 1.137535 | 27.879895 | up | 27.318524 | 26.535284 | 0.78324 | 0.237235 | 0.546005 | 29.725325 | 22.621175 | 79.528585 | 29.092499 | 28.239999 | 25.969375 | 27.01125 | 39.330002 |
NVDA | 2017-05-12 | 31.657499 | 32.400002 | 31.445 | 31.9725 | 31.551394 | 96,262,000 | 31.86875 | 29.363867 | 32.400002 | 29.363867 | 29.0695 | 26.57825 | 26.05975 | 2.114974 | 28.03452 | 26.938041 | 26.423459 | 0.955002 | 1.000237 | 1.119282 | 28.564656 | up | 28.03452 | 26.938041 | 1.09648 | 0.409084 | 0.687396 | 30.808199 | 22.348301 | 80.318366 | 29.092499 | 28.239999 | 25.916875 | 27.01125 | 39.272499 |
NVDA | 2017-05-15 | 32.389999 | 33.602501 | 32.345001 | 33.577499 | 33.135246 | 108,754,000 | 32.97875 | 30.616308 | 33.602501 | 30.616308 | 30.6465 | 27.01675 | 26.23915 | 2.585359 | 28.887286 | 27.429852 | 26.70401 | 1.630001 | 1.04522 | 1.170354 | 29.46269 | up | 28.887286 | 27.429852 | 1.457434 | 0.618754 | 0.83868 | 32.187467 | 21.846033 | 83.487106 | 29.59 | 28.7375 | 25.84875 | 27.01125 | 39.8675 |
NVDA | 2017-05-16 | 34.095001 | 34.360001 | 33.34 | 34.202499 | 33.752033 | 112,070,000 | 33.999375 | 31.797529 | 34.360001 | 31.797529 | 32.34 | 27.48575 | 26.43485 | 2.986095 | 29.705011 | 27.93153 | 26.998068 | 1.020001 | 1.043419 | 1.155318 | 30.384046 | up | 29.705011 | 27.93153 | 1.773481 | 0.849699 | 0.923782 | 33.45794 | 21.513559 | 84.531499 | 29.96875 | 29.11625 | 25.84875 | 27.01125 | 39.592499 |
NVDA | 2017-05-17 | 33.525002 | 33.715 | 31.887501 | 31.93 | 31.509457 | 127,136,800 | 32.764376 | 32.898452 | 33.715 | 31.887501 | 32.6615 | 27.83625 | 26.57975 | 3.079045 | 30.047317 | 28.227713 | 27.191477 | 2.314998 | 1.134246 | 1.271286 | 30.384046 | up | 30.047317 | 28.227713 | 1.819604 | 1.04368 | 0.775924 | 33.994339 | 21.67816 | 67.752248 | 29.96875 | 29.11625 | 25.798125 | 27.01125 | 38.4575 |
NVDA | 2017-05-18 | 32.375 | 33.357498 | 31.762501 | 33.267502 | 32.829342 | 115,603,200 | 32.690625 | 32.831414 | 33.357498 | 31.762501 | 32.99 | 28.233875 | 26.7523 | 3.245317 | 30.54273 | 28.601031 | 27.429753 | 1.594997 | 1.167157 | 1.303657 | 30.384046 | up | 30.54273 | 28.601031 | 1.9417 | 1.223284 | 0.718416 | 34.724508 | 21.743242 | 71.356061 | 29.96875 | 29.11625 | 25.79375 | 27.01125 | 38.037498 |
NVDA | 2017-05-19 | 34.2575 | 34.555 | 33.805 | 34 | 33.587528 | 101,837,200 | 34.154375 | 32.76102 | 34.555 | 32.76102 | 33.3955 | 28.662875 | 26.9396 | 3.416362 | 31.074618 | 29.000954 | 27.68741 | 1.287498 | 1.175752 | 1.302041 | 30.384046 | up | 31.074618 | 29.000954 | 2.073664 | 1.39336 | 0.680304 | 35.495598 | 21.830152 | 73.127275 | 30.110001 | 29.21375 | 25.786875 | 27.01125 | 36.645 |
NVDA | 2017-05-22 | 34.442501 | 34.869999 | 34.3325 | 34.724998 | 34.303749 | 83,660,800 | 34.5925 | 33.457697 | 34.869999 | 33.457697 | 33.625 | 29.11225 | 27.1385 | 3.5976 | 31.636215 | 29.424957 | 27.963393 | 0.869999 | 1.153913 | 1.258837 | 30.824738 | up | 31.636215 | 29.424957 | 2.211257 | 1.55694 | 0.654318 | 36.307449 | 21.917051 | 74.788944 | 31.687499 | 29.41 | 25.664375 | 27.01125 | 37.9375 |
NVDA | 2017-05-23 | 34.924999 | 34.947498 | 33.927502 | 34.2575 | 33.8419 | 68,124,800 | 34.514375 | 34.025098 | 34.947498 | 33.927502 | 33.636 | 29.515875 | 27.3144 | 3.703187 | 32.039489 | 29.782924 | 28.210221 | 1.019996 | 1.144347 | 1.234953 | 30.824738 | up | 32.039489 | 29.782924 | 2.256566 | 1.696865 | 0.559701 | 36.922249 | 22.109501 | 71.709739 | 32.4625 | 29.673749 | 25.3375 | 27.01125 | 36.669998 |
NVDA | 2017-05-24 | 35.240002 | 35.267502 | 34.52 | 34.642502 | 34.222229 | 81,599,600 | 34.917502 | 34.269737 | 35.267502 | 34.269737 | 34.1785 | 29.94775 | 27.49835 | 3.775154 | 32.439953 | 30.142892 | 28.462467 | 1.010002 | 1.134751 | 1.212458 | 31.256377 | up | 32.439953 | 30.142892 | 2.297061 | 1.816904 | 0.480157 | 37.498059 | 22.397441 | 72.706361 | 33.356251 | 30.060002 | 25.209375 | 27.01125 | 36.139999 |
NVDA | 2017-05-25 | 35 | 35.0075 | 34.110001 | 34.564999 | 34.145672 | 60,822,800 | 34.670625 | 34.593619 | 35.0075 | 34.110001 | 34.438 | 30.3555 | 27.6769 | 3.81315 | 32.766883 | 30.470456 | 28.701782 | 0.897499 | 1.117805 | 1.180962 | 31.256377 | up | 32.766883 | 30.470456 | 2.296427 | 1.912809 | 0.383619 | 37.9818 | 22.7292 | 72.155297 | 33.515002 | 30.060002 | 25.169375 | 27.01125 | 34.8325 |
NVDA | 2017-05-26 | 34.482498 | 36.32 | 34.2775 | 35.459999 | 35.029808 | 77,914,000 | 35.134999 | 34.632122 | 36.32 | 34.2775 | 34.73 | 30.82475 | 27.86705 | 3.836058 | 33.181209 | 30.840052 | 28.966811 | 2.0425 | 1.183854 | 1.267116 | 31.497402 | up | 33.181209 | 30.840052 | 2.341157 | 1.998478 | 0.342679 | 38.496866 | 23.152634 | 74.553807 | 34.041251 | 30.705 | 25.169375 | 27.01125 | 35.762501 |
NVDA | 2017-05-30 | 35.924999 | 36.572498 | 35.762501 | 36.217499 | 35.778126 | 98,965,200 | 36.119374 | 34.883561 | 36.572498 | 34.883561 | 35.0285 | 31.302625 | 28.06105 | 3.884929 | 33.64833 | 31.238381 | 29.251151 | 1.112499 | 1.178758 | 1.251654 | 32.412537 | up | 33.64833 | 31.238381 | 2.409949 | 2.080772 | 0.329177 | 39.072483 | 23.532767 | 76.406232 | 34.1675 | 31.049999 | 25.173125 | 27.01125 | 35.869999 |
NVDA | 2017-05-31 | 36.672501 | 36.75 | 35.512501 | 36.087502 | 35.649704 | 88,731,600 | 36.255626 | 35.501467 | 36.75 | 35.501467 | 35.3945 | 31.8135 | 28.23555 | 3.803894 | 34.023587 | 31.597575 | 29.519243 | 1.237499 | 1.182953 | 1.250239 | 32.412537 | up | 34.023587 | 31.597575 | 2.426012 | 2.14982 | 0.276192 | 39.421287 | 24.205712 | 75.391905 | 34.256251 | 31.16375 | 25.27875 | 26.98375 | 36.689999 |
NVDA | 2017-06-01 | 36.247501 | 36.2575 | 35.630001 | 36.09 | 35.65218 | 50,334,000 | 36.056251 | 35.878547 | 36.2575 | 35.630001 | 35.684 | 32.314875 | 28.4278 | 3.664262 | 34.341497 | 31.930347 | 29.77692 | 0.627499 | 1.143278 | 1.187965 | 32.412537 | up | 34.341497 | 31.930347 | 2.41115 | 2.202086 | 0.209063 | 39.643398 | 24.986352 | 75.398664 | 35.2775 | 31.16375 | 25.394375 | 26.98375 | 38.424999 |
NVDA | 2017-06-02 | 36.060001 | 36.325001 | 35.849998 | 35.91 | 35.47435 | 48,745,600 | 36.03625 | 35.967399 | 36.325001 | 35.849998 | 35.953 | 32.81225 | 28.60565 | 3.423864 | 34.582805 | 32.225136 | 30.017433 | 0.475003 | 1.095544 | 1.116669 | 32.737494 | up | 34.582805 | 32.225136 | 2.357669 | 2.233203 | 0.124466 | 39.659978 | 25.964521 | 73.825249 | 35.338751 | 31.16375 | 25.398125 | 26.98375 | 38.970001 |
NVDA | 2017-06-05 | 35.744999 | 37.1325 | 35.627499 | 37.002499 | 36.553608 | 81,737,600 | 36.376874 | 36.001824 | 37.1325 | 35.627499 | 36.2615 | 33.364125 | 28.81025 | 3.139864 | 34.955066 | 32.579015 | 30.291357 | 1.505001 | 1.124791 | 1.155502 | 32.913494 | up | 34.955066 | 32.579015 | 2.376051 | 2.261772 | 0.114278 | 39.643852 | 27.084398 | 76.966946 | 35.530001 | 31.355 | 25.454375 | 26.143751 | 40.627499 |
NVDA | 2017-06-06 | 36.955002 | 37.422501 | 36.700001 | 36.834999 | 36.388142 | 75,872,800 | 36.978126 | 36.189349 | 37.422501 | 36.189349 | 36.385 | 33.92125 | 29.0096 | 2.658665 | 35.244286 | 32.894273 | 30.547971 | 0.7225 | 1.096056 | 1.112202 | 33.724646 | up | 35.244286 | 32.894273 | 2.350013 | 2.27942 | 0.070593 | 39.23858 | 28.60392 | 75.471256 | 35.766251 | 31.5 | 25.566875 | 25.871251 | 40.157501 |
NVDA | 2017-06-07 | 37.0825 | 37.470001 | 36.924999 | 37.279999 | 36.827732 | 61,261,200 | 37.189375 | 36.583738 | 37.470001 | 36.583738 | 36.623499 | 34.4985 | 29.21395 | 1.945354 | 35.557473 | 33.219142 | 30.811972 | 0.635002 | 1.063124 | 1.064482 | 34.004055 | up | 35.557473 | 33.219142 | 2.338331 | 2.291203 | 0.047128 | 38.389208 | 30.607792 | 76.7632 | 35.790001 | 31.52375 | 25.734375 | 25.871251 | 41.237499 |
NVDA | 2017-06-08 | 38.365002 | 40 | 37.947498 | 39.985001 | 39.499931 | 116,174,400 | 39.074375 | 36.886556 | 40 | 36.886556 | 37.4025 | 34.981625 | 29.4752 | 2.05065 | 36.238631 | 33.720317 | 31.171698 | 2.720001 | 1.181472 | 1.230034 | 35.283648 | up | 36.238631 | 33.720317 | 2.518314 | 2.336625 | 0.181689 | 39.082926 | 30.880324 | 82.720932 | 37.13875 | 32.78875 | 25.734375 | 25.871251 | 41.0625 |
NVDA | 2017-06-09 | 41.185001 | 42.125 | 35.6875 | 37.400002 | 36.946285 | 369,292,800 | 39.099376 | 37.980466 | 42.125 | 35.6875 | 37.7005 | 35.270375 | 29.6865 | 1.957607 | 36.417303 | 33.992886 | 31.415946 | 6.4375 | 1.556902 | 1.75078 | 35.283648 | up | 36.417303 | 33.992886 | 2.424418 | 2.354184 | 0.070234 | 39.185588 | 31.355161 | 65.450755 | 38.818751 | 33.85125 | 25.79375 | 25.871251 | 41.490002 |
NVDA | 2017-06-12 | 36.470001 | 37.924999 | 35.5275 | 37.4925 | 37.037659 | 169,753,200 | 36.85375 | 38.539921 | 38.539921 | 35.5275 | 37.7985 | 35.546375 | 29.88935 | 1.85459 | 36.582718 | 34.252117 | 31.654242 | 2.397499 | 1.616945 | 1.815452 | 35.283648 | up | 36.582718 | 34.252117 | 2.330602 | 2.349467 | -0.018865 | 39.255556 | 31.837194 | 65.726493 | 38.818751 | 33.85125 | 25.903125 | 25.871251 | 41.275002 |
NVDA | 2017-06-13 | 38.599998 | 38.692501 | 36.412498 | 37.849998 | 37.39082 | 167,250,400 | 37.888749 | 37.696835 | 38.692501 | 36.412498 | 38.0015 | 35.76 | 30.1017 | 1.861919 | 36.777684 | 34.518626 | 31.897213 | 2.280003 | 1.664306 | 1.861907 | 35.283648 | up | 36.777684 | 34.518626 | 2.259058 | 2.331385 | -0.072327 | 39.483838 | 32.036162 | 66.828413 | 38.82625 | 33.85125 | 25.93125 | 25.871251 | 41.875 |
NVDA | 2017-06-14 | 37.880001 | 38.514999 | 37.125 | 37.93 | 37.469849 | 118,464,000 | 37.8625 | 37.792792 | 38.514999 | 37.125 | 38.1315 | 35.946375 | 30.3184 | 1.884235 | 36.954964 | 34.771321 | 32.133793 | 1.389999 | 1.644713 | 1.814716 | 35.283648 | up | 36.954964 | 34.771321 | 2.183643 | 2.301837 | -0.118194 | 39.714845 | 32.177905 | 67.083459 | 38.82625 | 33.895001 | 25.90875 | 25.64625 | 42.025002 |
NVDA | 2017-06-15 | 36.740002 | 38.400002 | 36.625 | 38.092499 | 37.630383 | 96,382,400 | 37.464376 | 37.827646 | 38.400002 | 36.625 | 37.753 | 36.2545 | 30.57635 | 1.686358 | 37.129969 | 35.017334 | 32.367467 | 1.775002 | 1.654019 | 1.810745 | 35.283648 | up | 37.129969 | 35.017334 | 2.112635 | 2.263997 | -0.151361 | 39.627215 | 32.881785 | 67.627907 | 38.82625 | 35.315 | 25.89375 | 25.64625 | 41.537498 |
NVDA | 2017-06-16 | 38.189999 | 38.674999 | 37.560001 | 37.904999 | 37.445156 | 92,496,000 | 38.0825 | 37.646011 | 38.674999 | 37.560001 | 37.853999 | 36.486375 | 30.8343 | 1.568756 | 37.249205 | 35.231235 | 32.584625 | 1.114998 | 1.615518 | 1.74117 | 35.283648 | up | 37.249205 | 35.231235 | 2.01797 | 2.214791 | -0.196822 | 39.623887 | 33.348863 | 66.265935 | 38.82625 | 36.051251 | 27.59 | 27.12375 | 41.337502 |
NVDA | 2017-06-19 | 38.352501 | 39.3825 | 38.314999 | 39.330002 | 38.852871 | 77,817,600 | 38.845001 | 37.864255 | 39.3825 | 37.864255 | 38.2215 | 36.752875 | 31.1171 | 1.576849 | 37.569327 | 35.534847 | 32.84915 | 1.477501 | 1.605659 | 1.714803 | 35.283648 | up | 37.569327 | 35.534847 | 2.03448 | 2.178729 | -0.144249 | 39.906573 | 33.599176 | 71.039544 | 38.82625 | 36.785 | 28.666249 | 28.199999 | 41.814999 |
NVDA | 2017-06-20 | 39.7575 | 40.435001 | 39.23 | 39.272499 | 38.796055 | 109,544,400 | 39.67375 | 38.354628 | 40.435001 | 38.354628 | 38.506 | 36.98025 | 31.4009 | 1.596787 | 37.831354 | 35.81171 | 33.101046 | 1.205001 | 1.577041 | 1.663823 | 35.283648 | up | 37.831354 | 35.81171 | 2.019643 | 2.146912 | -0.127269 | 40.173824 | 33.786676 | 70.605359 | 38.82625 | 36.943751 | 28.666249 | 28.199999 | 40.435001 |
NVDA | 2017-06-21 | 39.552502 | 39.904999 | 38.924999 | 39.8675 | 39.383846 | 68,265,200 | 39.5625 | 39.014189 | 39.904999 | 38.924999 | 38.8935 | 37.26075 | 31.7094 | 1.586026 | 38.144607 | 36.112139 | 33.366397 | 0.98 | 1.534395 | 1.595441 | 35.283648 | up | 38.144607 | 36.112139 | 2.032468 | 2.124023 | -0.091555 | 40.432802 | 34.088698 | 72.479666 | 38.82625 | 36.943751 | 29.16375 | 28.697501 | 41.0975 |
NVDA | 2017-06-22 | 39.950001 | 40.084999 | 39.349998 | 39.592499 | 39.11219 | 46,913,200 | 39.744374 | 39.288344 | 40.084999 | 39.288344 | 39.1935 | 37.50825 | 32.01065 | 1.541544 | 38.36736 | 36.369944 | 33.610558 | 0.735001 | 1.477296 | 1.509397 | 35.283648 | up | 38.36736 | 36.369944 | 1.997416 | 2.098702 | -0.101286 | 40.591338 | 34.425162 | 70.250098 | 37.981251 | 36.943751 | 29.5425 | 29.076251 | 40.627499 |
NVDA | 2017-06-23 | 39.669998 | 39.830002 | 38.305 | 38.4575 | 37.990948 | 108,858,800 | 39.065625 | 39.516359 | 39.830002 | 38.305 | 39.304 | 37.702875 | 32.29325 | 1.388516 | 38.381227 | 36.524577 | 33.800634 | 1.525002 | 1.480703 | 1.510957 | 35.283648 | up | 38.381227 | 36.524577 | 1.85665 | 2.050291 | -0.193641 | 40.479907 | 34.925842 | 61.800391 | 38.42375 | 36.943751 | 29.5425 | 29.076251 | 41.122501 |
NVDA | 2017-06-26 | 38.790001 | 39.150002 | 37.0825 | 38.037498 | 37.576046 | 106,396,000 | 38.265 | 39.290992 | 39.290992 | 37.0825 | 39.045499 | 37.83175 | 32.57655 | 1.285156 | 38.328346 | 36.636646 | 33.966786 | 2.067502 | 1.522617 | 1.566612 | 35.283648 | up | 38.328346 | 36.636646 | 1.6917 | 1.978573 | -0.286873 | 40.402061 | 35.261438 | 58.973605 | 38.530001 | 37.965 | 29.5425 | 29.11625 | 41.0975 |
NVDA | 2017-06-27 | 37.860001 | 37.947498 | 36.587502 | 36.645 | 36.200439 | 99,949,200 | 37.26 | 38.777996 | 38.777996 | 36.587502 | 38.519999 | 37.853125 | 32.8133 | 1.260207 | 38.06937 | 36.637265 | 34.071814 | 1.449996 | 1.51743 | 1.55495 | 35.283648 | up | 38.06937 | 36.637265 | 1.432105 | 1.869279 | -0.437174 | 40.373539 | 35.332711 | 50.694384 | 38.511252 | 38.026251 | 29.661875 | 29.21375 | 41.619999 |
NVDA | 2017-06-28 | 37.330002 | 37.985001 | 36.4375 | 37.9375 | 37.477261 | 99,494,800 | 37.422501 | 38.018998 | 38.018998 | 36.4375 | 38.133999 | 37.945625 | 33.0756 | 1.189712 | 38.049082 | 36.733578 | 34.223409 | 1.547501 | 1.519578 | 1.554205 | 35.283648 | up | 38.049082 | 36.733578 | 1.315504 | 1.758524 | -0.443021 | 40.325049 | 35.566201 | 56.761999 | 38.436251 | 38.026251 | 30.54875 | 29.371249 | 41.802502 |
NVDA | 2017-06-29 | 37.650002 | 37.68 | 36.02 | 36.669998 | 36.225132 | 106,442,400 | 37.005 | 37.720749 | 37.720749 | 36.02 | 37.549499 | 37.974625 | 33.3106 | 1.148453 | 37.836915 | 36.728869 | 34.319354 | 1.9175 | 1.548001 | 1.590535 | 35.283648 | up | 37.836915 | 36.728869 | 1.108047 | 1.628429 | -0.520382 | 40.271531 | 35.677719 | 50.23344 | 38.227501 | 38.117501 | 31.068124 | 29.409999 | 43.087502 |
NVDA | 2017-06-30 | 36.845001 | 36.982498 | 35.875 | 36.139999 | 35.701572 | 73,106,000 | 36.460625 | 37.362875 | 37.362875 | 35.875 | 37.085999 | 37.986125 | 33.5271 | 1.127654 | 37.575851 | 36.685249 | 34.390752 | 1.107498 | 1.516537 | 1.542231 | 35.283648 | up | 37.575851 | 36.685249 | 0.890603 | 1.480863 | -0.590261 | 40.241433 | 35.730816 | 47.759817 | 38.155001 | 38.117501 | 31.708126 | 29.570001 | 42.575001 |
NVDA | 2017-07-03 | 36.262501 | 36.412498 | 34.645 | 34.8325 | 34.40992 | 70,907,200 | 35.538125 | 36.91175 | 36.91175 | 34.645 | 36.444999 | 37.877625 | 33.71535 | 1.315952 | 37.153797 | 36.548008 | 34.408075 | 1.767498 | 1.534462 | 1.564758 | 40.223022 | down | 37.153797 | 36.548008 | 0.605789 | 1.305849 | -0.700059 | 40.509528 | 35.245721 | 42.234482 | 37.365 | 38.20125 | 31.787502 | 29.570001 | 43.0275 |
NVDA | 2017-07-05 | 35.474998 | 36.055 | 35.282501 | 35.762501 | 35.328648 | 82,018,800 | 35.64375 | 36.224937 | 36.224937 | 35.282501 | 36.2685 | 37.824 | 33.91585 | 1.380923 | 36.939752 | 36.489822 | 34.46119 | 1.2225 | 1.512179 | 1.530532 | 40.223022 | down | 36.939752 | 36.489822 | 0.449929 | 1.134665 | -0.684735 | 40.585846 | 35.062154 | 46.936841 | 37.365 | 38.385 | 32.373125 | 30.09625 | 41.185001 |
NVDA | 2017-07-06 | 35.467499 | 36.345001 | 34.939999 | 35.869999 | 35.434845 | 74,628,400 | 35.655625 | 35.934344 | 36.345001 | 34.939999 | 35.854999 | 37.7535 | 34.10955 | 1.444678 | 36.775174 | 36.443909 | 34.516437 | 1.405002 | 1.504524 | 1.517979 | 40.196437 | down | 36.775174 | 36.443909 | 0.331265 | 0.973985 | -0.64272 | 40.642856 | 34.864144 | 47.46915 | 37.237501 | 38.385 | 32.608749 | 30.222499 | 38.990002 |
NVDA | 2017-07-07 | 36.445 | 36.875 | 36.212502 | 36.689999 | 36.244884 | 65,497,200 | 36.555625 | 35.794984 | 36.875 | 35.794984 | 35.859 | 37.58875 | 34.32325 | 1.362339 | 36.76207 | 36.462138 | 34.601675 | 1.005001 | 1.468844 | 1.466681 | 40.196437 | down | 36.76207 | 36.462138 | 0.299932 | 0.839174 | -0.539242 | 40.313428 | 34.864072 | 51.468522 | 36.897501 | 38.385 | 32.71 | 30.31125 | 42.099998 |
NVDA | 2017-07-10 | 37.435001 | 38.5 | 37.169998 | 38.424999 | 37.958843 | 95,849,200 | 37.8825 | 36.175305 | 38.5 | 36.175305 | 36.316 | 37.639999 | 34.56355 | 1.374094 | 37.017906 | 36.607535 | 34.751609 | 1.810001 | 1.493212 | 1.501013 | 40.196437 | down | 37.017906 | 36.607535 | 0.41037 | 0.753413 | -0.343043 | 40.388187 | 34.891812 | 58.64309 | 36.5725 | 38.385 | 33.220625 | 30.31125 | 41.744999 |
NVDA | 2017-07-11 | 38.462502 | 39.047501 | 38.037498 | 38.970001 | 38.497231 | 75,795,600 | 38.629376 | 37.028902 | 39.047501 | 37.028902 | 37.1435 | 37.713875 | 34.82145 | 1.405114 | 37.318228 | 36.782533 | 34.917036 | 1.010003 | 1.458697 | 1.451912 | 40.196437 | down | 37.318228 | 36.782533 | 0.535695 | 0.70987 | -0.174175 | 40.524102 | 34.903647 | 60.612837 | 36.846251 | 38.385 | 33.25125 | 30.31125 | 41.287498 |
NVDA | 2017-07-12 | 39.575001 | 40.75 | 39.139999 | 40.627499 | 40.134628 | 114,520,800 | 40.023125 | 37.829139 | 40.75 | 37.829139 | 38.116499 | 37.85275 | 35.1008 | 1.549151 | 37.827347 | 37.067345 | 35.140976 | 1.779999 | 1.481647 | 1.484721 | 35.490837 | up | 37.827347 | 37.067345 | 0.760001 | 0.719896 | 0.040105 | 40.951051 | 34.754448 | 65.927818 | 37.6975 | 38.385 | 33.4425 | 30.5025 | 40.3675 |
NVDA | 2017-07-13 | 40.75 | 41.575001 | 39.6875 | 40.157501 | 39.670338 | 136,913,200 | 40.542501 | 38.926132 | 41.575001 | 38.926132 | 38.974 | 37.964125 | 35.38655 | 1.63281 | 38.185832 | 37.296246 | 35.337703 | 1.887501 | 1.510637 | 1.524999 | 36.056254 | up | 38.185832 | 37.296246 | 0.889586 | 0.753834 | 0.135752 | 41.229745 | 34.698504 | 63.318625 | 38.110001 | 38.385 | 33.633126 | 30.6475 | 40.375 |
NVDA | 2017-07-14 | 40.322498 | 41.252499 | 40.252499 | 41.237499 | 40.737228 | 94,194,800 | 40.766249 | 39.734316 | 41.252499 | 39.734316 | 39.8835 | 38.121375 | 35.69005 | 1.789726 | 38.655319 | 37.58819 | 35.569067 | 1.094998 | 1.480948 | 1.481999 | 36.306503 | up | 38.655319 | 37.58819 | 1.067129 | 0.816493 | 0.250636 | 41.700827 | 34.541923 | 66.590654 | 38.110001 | 38.385 | 33.656876 | 30.67125 | 39.787498 |
NVDA | 2017-07-17 | 41.5825 | 41.875 | 40.4375 | 41.0625 | 40.564339 | 93,079,200 | 41.239375 | 40.250282 | 41.875 | 40.250282 | 40.411 | 38.27925 | 35.99205 | 1.905175 | 39.025655 | 37.845547 | 35.784496 | 1.4375 | 1.477845 | 1.477549 | 36.723603 | up | 39.025655 | 37.845547 | 1.180108 | 0.889216 | 0.290892 | 42.0896 | 34.468899 | 65.57001 | 38.4075 | 38.385 | 34.96375 | 31.93625 | 40.637501 |
NVDA | 2017-07-18 | 40.445 | 41.637501 | 40.325001 | 41.490002 | 40.986656 | 77,664,000 | 40.974376 | 40.744829 | 41.637501 | 40.325001 | 40.915 | 38.38725 | 36.30255 | 2.02531 | 39.404785 | 38.115506 | 36.008241 | 1.3125 | 1.466035 | 1.461044 | 36.723603 | up | 39.404785 | 38.115506 | 1.289279 | 0.969229 | 0.32005 | 42.43787 | 34.336629 | 66.904505 | 38.4075 | 38.26 | 36.335 | 32.99875 | 41.450001 |
NVDA | 2017-07-19 | 41.5825 | 41.849998 | 41.1525 | 41.275002 | 40.774277 | 68,704,400 | 41.465 | 40.859602 | 41.849998 | 40.859602 | 41.044501 | 38.487375 | 36.6142 | 2.118722 | 39.692511 | 38.349543 | 36.214781 | 0.697498 | 1.411139 | 1.384689 | 37.347181 | up | 39.692511 | 38.349543 | 1.342968 | 1.043976 | 0.298991 | 42.724819 | 34.24993 | 65.528887 | 39.043751 | 38.26 | 36.335 | 32.99875 | 41.297501 |
NVDA | 2017-07-20 | 41.482498 | 41.877499 | 40.977501 | 41.875 | 41.366993 | 69,959,600 | 41.553125 | 41.162301 | 41.877499 | 40.977501 | 41.388001 | 38.58775 | 36.937 | 2.232068 | 40.028278 | 38.610688 | 36.43675 | 0.899998 | 1.374629 | 1.33622 | 37.418839 | up | 40.028278 | 38.610688 | 1.41759 | 1.118699 | 0.298891 | 43.051886 | 34.123613 | 67.534994 | 39.523749 | 38.26125 | 36.33875 | 32.99875 | 40.952499 |
NVDA | 2017-07-21 | 41.6675 | 42.325001 | 41.522499 | 42.025002 | 41.51519 | 64,833,200 | 41.885001 | 41.357713 | 42.325001 | 41.357713 | 41.545501 | 38.709375 | 37.17105 | 2.352711 | 40.335467 | 38.8636 | 36.655897 | 0.802502 | 1.333763 | 1.282848 | 38.075205 | up | 40.335467 | 38.8636 | 1.471866 | 1.189333 | 0.282534 | 43.414798 | 34.003952 | 68.035828 | 40.18125 | 38.485001 | 36.360625 | 32.99875 | 41.2425 |
NVDA | 2017-07-24 | 42.0975 | 42.195 | 41.43 | 41.537498 | 41.033585 | 65,252,400 | 41.815 | 41.621357 | 42.195 | 41.43 | 41.640501 | 38.863375 | 37.3693 | 2.43473 | 40.520394 | 39.061667 | 36.847333 | 0.765 | 1.293137 | 1.231064 | 38.119309 | up | 40.520394 | 39.061667 | 1.458728 | 1.243212 | 0.215516 | 43.732835 | 33.993915 | 64.550497 | 40.7325 | 38.485001 | 37.070625 | 32.99875 | 41.174999 |
NVDA | 2017-07-25 | 41.305 | 41.482498 | 40.895 | 41.337502 | 40.836025 | 49,655,600 | 41.255 | 41.718178 | 41.718178 | 40.895 | 41.610001 | 39.028375 | 37.5566 | 2.487072 | 40.646103 | 39.230247 | 37.023418 | 0.642498 | 1.246663 | 1.172207 | 38.119309 | up | 40.646103 | 39.230247 | 1.415856 | 1.277741 | 0.138116 | 44.002519 | 34.054231 | 63.121886 | 41.006251 | 38.485001 | 37.43875 | 32.99875 | 41.419998 |
NVDA | 2017-07-26 | 41.919998 | 42.482498 | 41.462502 | 41.814999 | 41.307713 | 64,040,400 | 41.919999 | 41.486589 | 42.482498 | 41.462502 | 41.718 | 39.286875 | 37.72135 | 2.494978 | 40.825933 | 39.42171 | 37.211323 | 1.144996 | 1.239401 | 1.169486 | 38.464042 | up | 40.825933 | 39.42171 | 1.404223 | 1.303037 | 0.101186 | 44.276831 | 34.296919 | 65.107438 | 41.367499 | 38.563749 | 37.805625 | 32.99875 | 42.360001 |
NVDA | 2017-07-27 | 42.067501 | 42.185001 | 39.389999 | 40.435001 | 39.944469 | 78,285,600 | 41.019376 | 41.703294 | 42.185001 | 39.389999 | 41.43 | 39.41175 | 37.846 | 2.486372 | 40.76579 | 39.496769 | 37.337742 | 2.795002 | 1.350515 | 1.332038 | 38.464042 | up | 40.76579 | 39.496769 | 1.269021 | 1.296234 | -0.027213 | 44.384494 | 34.439006 | 55.763036 | 40.936249 | 38.563749 | 37.885 | 32.99875 | 42.615002 |
NVDA | 2017-07-28 | 40.072498 | 41.345001 | 39.82 | 41.0975 | 40.59893 | 51,334,800 | 40.58375 | 41.361335 | 41.361335 | 39.82 | 41.2445 | 39.633125 | 38.02935 | 2.425775 | 40.816822 | 39.615341 | 37.485183 | 1.525001 | 1.362978 | 1.351334 | 38.464042 | up | 40.816822 | 39.615341 | 1.201481 | 1.277283 | -0.075802 | 44.484675 | 34.781575 | 58.818745 | 40.936249 | 38.563749 | 37.885 | 32.99875 | 41.477501 |
NVDA | 2017-07-31 | 41.235001 | 41.599998 | 40.154999 | 40.627499 | 40.134628 | 55,967,200 | 40.904374 | 40.972542 | 41.599998 | 40.154999 | 41.0625 | 39.8575 | 38.17655 | 2.289372 | 40.787696 | 39.690316 | 37.608411 | 1.444999 | 1.368837 | 1.3607 | 38.464042 | up | 40.787696 | 39.690316 | 1.09738 | 1.241303 | -0.143923 | 44.436244 | 35.278756 | 55.870217 | 40.936249 | 38.563749 | 37.462501 | 32.99875 | 41.452499 |
NVDA | 2017-08-01 | 40.532501 | 41.139999 | 40.25 | 41.122501 | 40.623634 | 43,138,400 | 40.76125 | 40.938458 | 41.139999 | 40.25 | 41.0195 | 40.172 | 38.319 | 1.972904 | 40.839204 | 39.796404 | 37.746219 | 0.889999 | 1.334634 | 1.31363 | 38.464042 | up | 40.839204 | 39.796404 | 1.0428 | 1.201602 | -0.158802 | 44.117808 | 36.226192 | 58.244311 | 40.936249 | 38.563749 | 37.68375 | 32.99875 | 41.645 |
NVDA | 2017-08-02 | 41.4375 | 41.477501 | 40.317501 | 41.0975 | 40.59893 | 47,844,400 | 41.082501 | 40.849854 | 41.477501 | 40.317501 | 40.876 | 40.43875 | 38.44645 | 1.684986 | 40.878942 | 39.892781 | 37.877642 | 1.16 | 1.32216 | 1.298267 | 38.464042 | up | 40.878942 | 39.892781 | 0.986161 | 1.158514 | -0.172353 | 43.808723 | 37.068777 | 58.074375 | 40.936249 | 38.563749 | 38.2475 | 32.99875 | 40.922501 |
NVDA | 2017-08-03 | 41.092499 | 41.657501 | 40.919998 | 41.619999 | 41.115089 | 44,242,000 | 41.322499 | 40.966177 | 41.657501 | 40.919998 | 41.113 | 40.72625 | 38.5937 | 1.314157 | 40.992951 | 40.020723 | 38.024401 | 0.737503 | 1.280399 | 1.242191 | 38.464042 | up | 40.992951 | 40.020723 | 0.972227 | 1.121257 | -0.149029 | 43.354563 | 38.097937 | 60.657844 | 40.936249 | 38.563749 | 38.268751 | 32.99875 | 42.25 |
NVDA | 2017-08-04 | 41.849998 | 42.517502 | 41.619999 | 41.802502 | 41.295368 | 58,909,600 | 41.9475 | 41.144338 | 42.517502 | 41.144338 | 41.254 | 40.981875 | 38.7369 | 0.928305 | 41.117497 | 40.152707 | 38.172561 | 0.897503 | 1.253049 | 1.207722 | 38.464042 | up | 41.117497 | 40.152707 | 0.96479 | 1.089963 | -0.125173 | 42.838485 | 39.125265 | 61.549094 | 40.953751 | 38.581251 | 38.231251 | 33.037501 | 42.4025 |
NVDA | 2017-08-07 | 42.0975 | 43.092499 | 42 | 43.087502 | 42.564793 | 71,741,200 | 42.569375 | 41.545919 | 43.092499 | 41.545919 | 41.746001 | 41.215 | 38.90735 | 0.832951 | 41.420575 | 40.370099 | 38.365304 | 1.289997 | 1.255689 | 1.21595 | 38.898401 | up | 41.420575 | 40.370099 | 1.050476 | 1.082066 | -0.03159 | 42.880903 | 39.549097 | 67.185752 | 41.241249 | 38.86875 | 38.172501 | 33.2625 | 42.592499 |
NVDA | 2017-08-08 | 43.4725 | 43.639999 | 42.177502 | 42.575001 | 42.058495 | 75,533,600 | 42.966251 | 42.057647 | 43.639999 | 42.057647 | 42.036501 | 41.39525 | 39.04965 | 0.701207 | 41.598179 | 40.533425 | 38.53039 | 1.462497 | 1.270461 | 1.240604 | 39.186938 | up | 41.598179 | 40.533425 | 1.064754 | 1.078603 | -0.01385 | 42.797664 | 39.992836 | 63.206054 | 41.514999 | 39.1425 | 38.136251 | 33.488751 | 42.349998 |
NVDA | 2017-08-09 | 42.107498 | 43.052502 | 41.9175 | 43.0275 | 42.505512 | 53,078,400 | 42.52625 | 42.511949 | 43.052502 | 41.9175 | 42.422501 | 41.51525 | 39.18585 | 0.765332 | 41.818074 | 40.718172 | 38.706748 | 1.135002 | 1.260785 | 1.230044 | 39.186938 | up | 41.818074 | 40.718172 | 1.099903 | 1.082863 | 0.01704 | 43.045915 | 39.984586 | 65.16788 | 41.73 | 39.289999 | 37.783125 | 33.488751 | 45.0275 |
NVDA | 2017-08-10 | 43.040001 | 43.165001 | 41.0825 | 41.185001 | 40.685371 | 132,808,800 | 42.118126 | 42.519099 | 43.165001 | 41.0825 | 42.335501 | 41.566626 | 39.2878 | 0.701192 | 41.720678 | 40.752751 | 38.803934 | 2.082501 | 1.319479 | 1.31529 | 39.186938 | up | 41.720678 | 40.752751 | 0.967927 | 1.059876 | -0.091949 | 42.969009 | 40.164242 | 52.818518 | 41.897499 | 39.289999 | 37.875 | 33.6075 | 46.887501 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.