Split (1)

train · 63.7k rows

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	2017-08-11	39.285	39.75	38.227501	38.990002	38.516994	149,719,600	39.063126	42.318613	42.318613	38.227501	41.773001	41.454251	39.3458	0.906695	41.300574	40.622177	38.811231	2.9575	1.43648	1.479511	43.427283	down	41.300574	40.622177	0.678397	0.98358	-0.305183	43.267641	39.64086	42.488634	40.93375	39.926251	37.811251	33.82625	46.837502
NVDA	2017-08-14	39.9175	42.137501	39.799999	42.099998	41.589249	127,902,000	40.98875	40.690869	42.137501	39.799999	41.5755	41.506126	39.4696	0.912761	41.423563	40.731646	38.940202	3.147499	1.558696	1.64631	43.427283	down	41.423563	40.731646	0.691917	0.925248	-0.233331	43.331648	39.680603	55.706455	40.93375	40.404999	37.641251	33.85125	46.459999
NVDA	2017-08-15	42.1525	42.4175	41.397499	41.744999	41.238567	76,453,200	41.928125	40.839809	42.4175	40.839809	41.4095	41.518875	39.56445	0.914304	41.473014	40.806709	39.050194	1.020001	1.520218	1.583679	43.427283	down	41.473014	40.806709	0.666306	0.873459	-0.207154	43.347483	39.690268	54.175847	40.93375	40.838749	37.47875	33.85125	45.189999
NVDA	2017-08-16	41.897499	42.134998	40.959999	41.287498	40.786621	59,663,200	41.569999	41.383967	42.134998	40.959999	41.0615	41.5195	39.6535	0.914133	41.444473	40.842323	39.137932	1.174999	1.495559	1.542811	43.427283	down	41.444473	40.842323	0.602151	0.819197	-0.217047	43.347765	39.691235	52.185814	40.93375	40.93375	37.615625	33.85125	44.75
NVDA	2017-08-17	41.202499	41.375	40.345001	40.3675	39.877789	52,544,400	40.8225	41.476983	41.476983	40.345001	40.897999	41.444125	39.71525	0.944909	41.278785	40.807151	39.18615	1.029999	1.462305	1.49153	43.427283	down	41.278785	40.807151	0.471634	0.749685	-0.27805	43.333944	39.554306	48.340389	40.93375	40.93375	38.04125	33.85125	42.75
NVDA	2017-08-18	40.9175	41.09	39.91	40.375	39.885201	60,120,400	40.573125	41.149741	41.149741	39.91	41.174999	41.361625	39.72305	0.963374	41.139741	40.77514	39.232771	1.18	1.44214	1.460377	43.427283	down	41.139741	40.77514	0.364602	0.672668	-0.308067	43.288374	39.434877	48.373787	40.93375	40.93375	38.2475	33.85125	42.990002
NVDA	2017-08-21	40.622501	40.737499	39.342499	39.787498	39.30481	62,367,200	40.122499	40.861433	40.861433	39.342499	40.712499	41.274125	39.7708	1.024118	40.931704	40.701981	39.254525	1.395	1.438773	1.453839	43.427283	down	40.931704	40.701981	0.229723	0.584079	-0.354356	43.322361	39.225889	45.871999	40.696251	40.93375	38.2475	33.85125	43.932499
NVDA	2017-08-22	40.122501	40.697498	39.927502	40.637501	40.179859	45,045,600	40.346251	40.491966	40.697498	39.927502	40.490999	41.239125	39.8337	1.033754	40.886442	40.697205	39.30876	0.91	1.401004	1.399455	43.427283	down	40.886442	40.697205	0.189237	0.505111	-0.315874	43.306633	39.171617	49.908458	40.696251	40.93375	38.39625	33.85125	43.919998
NVDA	2017-08-23	40.299999	41.5625	40.212502	41.450001	40.983196	57,952,000	40.881251	40.419108	41.5625	40.212502	40.5235	41.220875	39.9057	1.026247	40.973143	40.752967	39.39273	1.349998	1.39736	1.394509	43.427283	down	40.973143	40.752967	0.220176	0.448124	-0.227948	43.273369	39.168381	53.47962	40.322501	40.93375	38.33375	33.85125	44.692501
NVDA	2017-08-24	41.775002	41.82	41.029999	41.297501	40.83242	46,970,000	41.480626	40.650179	41.82	40.650179	40.7095	41.264	39.97305	1.00947	41.023044	40.793303	39.467427	0.790001	1.353978	1.334059	43.427283	down	41.023044	40.793303	0.229741	0.404447	-0.174706	43.28294	39.24506	52.719905	40.88	40.93375	38.651876	33.85125	44.75
NVDA	2017-08-25	41.5425	41.645	40.887501	40.952499	40.491302	35,720,000	41.256875	41.065402	41.645	40.887501	40.825	41.25675	40.03025	1.011248	41.012191	40.805095	39.525665	0.757499	1.311372	1.276403	43.427283	down	41.012191	40.805095	0.207096	0.364977	-0.157881	43.279246	39.234255	50.956317	40.88	40.93375	38.892499	33.85125	44.842499
NVDA	2017-08-28	41.145	41.275002	40.5825	41.2425	40.778034	38,949,600	41.061251	41.161139	41.275002	40.5825	41.116	41.2875	40.097	1.000399	41.047623	40.837496	39.592992	0.692502	1.267167	1.218013	43.427283	down	41.047623	40.837496	0.210128	0.334007	-0.12388	43.288298	39.286703	52.397808	40.738749	40.93375	39.333125	33.995001	45.217499
NVDA	2017-08-29	40.647499	41.395	40.564999	41.174999	40.711304	32,409,600	40.945624	41.111195	41.395	40.564999	41.2235	41.290125	40.1339	1.000012	41.06722	40.862496	39.655031	0.830001	1.235941	1.179211	43.427283	down	41.06722	40.862496	0.204724	0.30815	-0.103427	43.290149	39.290102	52.014587	40.58125	40.93375	39.60875	35.415	45.192501
NVDA	2017-08-30	41.375	41.532501	41.067501	41.419998	40.953533	38,440,000	41.34875	41.028409	41.532501	41.028409	41.217499	41.30625	40.17685	0.999342	41.121493	40.903792	39.724246	0.465	1.180874	1.10779	43.427283	down	41.121493	40.903792	0.217701	0.29006	-0.07236	43.304934	39.307566	53.348241	40.58125	40.93375	39.745626	36.151251	45.325001
NVDA	2017-08-31	41.625	42.400002	41.549999	42.360001	41.882946	61,268,400	41.983751	41.18858	42.400002	41.18858	41.429999	41.34325	40.2267	1.024941	41.312033	41.01166	39.827609	0.980004	1.166526	1.095012	43.427283	down	41.312033	41.01166	0.300373	0.292123	0.00825	43.393132	39.293368	58.153756	40.871251	40.93375	39.965624	36.963749	46.3475
NVDA	2017-09-01	42.487499	42.974998	42.400002	42.615002	42.135082	44,543,200	42.619375	41.586165	42.974998	41.586165	41.7625	41.383875	40.28715	1.059618	41.51249	41.130426	39.936918	0.614997	1.127131	1.04701	43.427283	down	41.51249	41.130426	0.382064	0.310111	0.071953	43.503111	39.264639	59.376257	41.45125	40.93375	39.749999	37.1225	47.232498
NVDA	2017-09-05	42.095001	42.145	40.889999	41.477501	41.010395	69,536,400	41.651875	42.10277	42.145	40.889999	41.8095	41.303375	40.34755	0.98167	41.507107	41.156135	39.997333	1.725003	1.169836	1.114809	43.427283	down	41.507107	41.156135	0.350972	0.318283	0.032688	43.266714	39.340036	52.06882	41.59375	40.93375	39.749999	37.1225	47.735001
NVDA	2017-09-06	41.810001	41.950001	41.099998	41.452499	40.985661	39,767,200	41.578125	41.877323	41.950001	41.099998	41.865	41.24725	40.41585	0.936175	41.498706	41.178088	40.054399	0.850003	1.146991	1.088329	43.427283	down	41.498706	41.178088	0.320618	0.31875	0.001867	43.119599	39.374901	51.917578	41.769999	40.93375	39.749999	37.1225	47.7575
NVDA	2017-09-07	41.622501	41.9725	41.237499	41.645	41.17601	35,286,800	41.619375	41.727724	41.9725	41.237499	41.910001	41.178125	40.51585	0.844343	41.521212	41.212674	40.116775	0.735001	1.117563	1.052996	43.427283	down	41.521212	41.212674	0.308538	0.316708	-0.008169	42.866811	39.489439	53.048389	41.769999	40.93375	39.749999	37.1225	48.647499
NVDA	2017-09-08	41.5275	41.677502	40.677502	40.922501	40.461647	49,885,600	41.201251	41.673549	41.677502	40.677502	41.622501	41.165	40.57555	0.846268	41.429103	41.19118	40.148372	1	1.109166	1.047696	43.427283	down	41.429103	41.19118	0.237923	0.300951	-0.063028	42.857537	39.472463	48.443413	41.769999	40.93375	39.749999	38.143749	49.482498
NVDA	2017-09-11	41.384998	42.357498	41.330002	42.25	41.774193	56,744,400	41.830625	41.4374	42.357498	41.330002	41.5495	41.328	40.68715	0.707942	41.555395	41.269611	40.230789	1.434997	1.132439	1.086426	43.427283	down	41.555395	41.269611	0.285784	0.297917	-0.012134	42.743885	39.912115	56.000947	41.769999	40.93375	39.749999	38.205	49.4375
NVDA	2017-09-12	42.5	42.5	41.7425	42.4025	41.92498	41,148,800	42.28625	41.634012	42.5	41.634012	41.7345	41.343125	40.8124	0.728244	41.685719	41.353529	40.315954	0.7575	1.105658	1.053534	43.427283	down	41.685719	41.353529	0.33219	0.304772	0.027418	42.799614	39.886636	56.784655	41.82625	40.93375	39.767501	38.222502	49.395
NVDA	2017-09-13	42.147499	42.884998	41.82	42.592499	42.112835	58,096,000	42.361249	41.960131	42.884998	41.82	41.9625	41.3855	40.9676	0.775954	41.825223	41.445304	40.40523	1.064998	1.102754	1.05468	43.427283	down	41.825223	41.445304	0.379919	0.319801	0.060118	42.937407	39.833592	57.793345	41.82625	40.93375	40.054999	38.60125	49.450001
NVDA	2017-09-14	42.197498	43.139999	41.950001	42.349998	41.873055	51,371,200	42.409374	42.16069	43.139999	41.950001	42.1035	41.438625	41.09935	0.804729	41.905958	41.512319	40.481496	1.189998	1.108985	1.068212	43.427283	down	41.905958	41.512319	0.393639	0.334569	0.05907	43.048083	39.829167	55.996832	41.908751	40.696251	40.328749	38.875	49.224998
NVDA	2017-09-15	43.215	45.0275	43.162498	45.0275	44.520412	136,479,200	44.108125	42.285032	45.0275	42.285032	42.924499	41.671625	41.2825	1.09907	42.386195	41.772702	40.65977	2.677502	1.221022	1.229141	40.407576	up	42.386195	41.772702	0.613493	0.390354	0.223139	43.869764	39.473486	67.871949	42.852501	41.627501	40.509999	38.95875	49.154999
NVDA	2017-09-18	46.285	47.799999	46.215	46.887501	46.359463	168,446,000	46.796875	43.196578	47.799999	43.196578	43.852	41.99725	41.48645	1.561959	43.078704	42.151576	40.903995	2.772499	1.331842	1.383477	42.857069	up	43.078704	42.151576	0.927127	0.497708	0.429419	45.121168	38.873331	73.2688	44.238751	43.01375	40.593749	39.1425	49.669998
NVDA	2017-09-19	46.377499	47.462502	46.154999	46.837502	46.310032	87,428,000	46.708126	44.996727	47.462502	44.996727	44.739	42.34975	41.6547	1.81245	43.65698	42.498682	41.136682	1.307503	1.330104	1.375879	42.857069	up	43.65698	42.498682	1.158298	0.629826	0.528472	45.97465	38.72485	72.914231	44.238751	43.571249	40.43	39.1425	48.415001
NVDA	2017-09-20	46.875	47.355	46.052502	46.459999	45.936779	72,492,000	46.685625	45.852426	47.355	45.852426	45.5125	42.640875	41.8045	1.982579	44.088214	42.792113	41.345439	1.302498	1.328132	1.368541	42.857069	up	44.088214	42.792113	1.296101	0.763081	0.53302	46.606034	38.675716	70.153799	44.238751	43.571249	40.669374	39.1425	48.922501
NVDA	2017-09-21	45.41	45.674999	44.4025	45.189999	44.681084	107,560,000	45.169375	46.269026	46.269026	44.4025	46.0805	42.827875	41.89575	2.039895	44.257719	42.969734	41.496206	2.057499	1.380229	1.437437	42.857069	up	44.257719	42.969734	1.287985	0.868062	0.419923	46.907665	38.748085	61.692018	44.565001	43.571249	40.886249	39.1425	50.465
NVDA	2017-09-22	45.075001	45.577499	44.650002	44.75	44.246033	49,123,200	45.013126	45.7192	45.7192	44.650002	46.025	43.0005	41.9876	2.049632	44.333455	43.101606	41.623806	0.927497	1.347891	1.386443	42.857069	up	44.333455	43.101606	1.231849	0.94082	0.29103	47.099763	38.901237	59.035244	44.77125	43.571249	40.93375	39.1425	50.959999
NVDA	2017-09-25	44.4375	44.450001	42.540001	42.75	42.268566	87,458,000	43.544376	45.366163	45.366163	42.540001	45.1975	43.090375	42.01785	1.993749	44.089846	43.075561	41.667971	2.209999	1.40947	1.468799	47.901397	down	44.089846	43.075561	1.014286	0.955513	0.058773	47.077874	39.102876	48.756871	44.81	43.571249	40.93375	39.1425	51.702499
NVDA	2017-09-26	44.112499	44.669998	42.587502	42.990002	42.505867	112,562,000	43.59	44.455269	44.669998	42.587502	44.428	43.17775	42.0564	1.94623	43.92064	43.069223	41.719815	2.082496	1.457544	1.530168	47.901397	down	43.92064	43.069223	0.851417	0.934694	-0.083277	47.070211	39.285289	49.88447	44.875	43.571249	40.93375	39.1425	51.799999
NVDA	2017-09-27	43.904999	44.067501	43.1875	43.932499	43.437737	71,372,000	43.773125	44.022635	44.067501	43.1875	43.9225	43.315625	42.10525	1.893853	43.922464	43.133169	41.806587	1.077499	1.430398	1.484901	47.901397	down	43.922464	43.133169	0.789295	0.905614	-0.116319	47.103331	39.52792	54.151217	45.17	43.863751	40.815001	39.1425	51.485001
NVDA	2017-09-28	44.005001	44.044998	43.439999	43.919998	43.425392	43,524,400	43.852499	43.89788	44.044998	43.439999	43.6685	43.440625	42.15815	1.843998	43.922085	43.191453	41.889466	0.604999	1.371441	1.396911	47.901397	down	43.922085	43.191453	0.730632	0.870617	-0.139986	47.128621	39.752629	54.085443	45.17	44.006251	40.815001	39.1425	52.172501
NVDA	2017-09-29	44.77	44.932499	44.3125	44.692501	44.189178	61,909,200	44.676875	43.875189	44.932499	43.875189	43.657	43.55725	42.2145	1.845816	44.04061	43.302642	41.999389	1.012501	1.345802	1.35847	47.901397	down	44.04061	43.302642	0.737969	0.844088	-0.106119	47.248881	39.865619	57.519269	45.001252	44.182499	40.628125	39.1425	52.407501
NVDA	2017-10-02	45.200001	45.494999	44.25	44.75	44.246033	50,348,000	44.92375	44.276032	45.494999	44.25	44.057	43.664	42.269	1.850186	44.149747	43.409853	42.107256	1.244999	1.338602	1.347123	47.901397	down	44.149747	43.409853	0.739894	0.823249	-0.083355	47.364372	39.963628	57.772414	44.947501	44.182499	40.906875	39.1425	53.0075
NVDA	2017-10-03	44.8125	45.145	44.395	44.842499	44.337498	39,033,200	44.79875	44.599891	45.145	44.395	44.427499	43.83225	42.3351	1.793005	44.256324	43.515975	42.21452	0.75	1.296559	1.287411	47.901397	down	44.256324	43.515975	0.740349	0.806669	-0.06632	47.418261	40.246239	58.203907	44.1075	44.182499	40.906875	39.1425	52.290001
NVDA	2017-10-04	44.904999	45.442501	44.535	45.217499	44.708275	42,784,800	45.025	44.69932	45.442501	44.535	44.684499	44.0205	42.4127	1.726412	44.404197	43.642014	42.332284	0.907501	1.268769	1.24942	47.901397	down	44.404197	43.642014	0.762183	0.797772	-0.035589	47.473323	40.567677	59.988903	44.05875	44.182499	40.836249	39.1425	51.330002
NVDA	2017-10-05	45.465	45.5	44.889999	45.192501	44.683556	43,736,400	45.261875	44.86216	45.5	44.86216	44.939	44.197875	42.48025	1.650052	44.525475	43.756865	42.444449	0.610001	1.221714	1.185478	47.901397	down	44.525475	43.756865	0.76861	0.791939	-0.02333	47.49798	40.89777	59.805544	44.020001	44.238751	40.7575	39.1425	54.035
NVDA	2017-10-06	44.912498	45.459999	44.75	45.325001	44.814564	31,880,000	45.111875	45.062018	45.459999	44.75	45.0655	44.418	42.57805	1.474414	44.648479	43.873023	42.557412	0.709999	1.185163	1.13793	47.901397	down	44.648479	43.873023	0.775456	0.788643	-0.013187	47.366828	41.469172	60.4948	44.043751	44.238751	40.7575	39.1425	53.157501
NVDA	2017-10-09	45.697498	46.682499	45.5075	46.3475	45.825542	56,349,200	46.058749	45.086946	46.682499	45.086946	45.385	44.622875	42.68305	1.441624	44.909867	44.056318	42.706043	1.357498	1.197473	1.159887	47.901397	down	44.909867	44.056318	0.853549	0.801624	0.051925	47.506122	41.739628	65.422451	44.935	44.238751	40.9025	39.1425	53.544998
NVDA	2017-10-10	47.857498	48.237499	46.814999	47.232498	46.700584	97,487,600	47.535624	45.572848	48.237499	45.572848	45.863	44.864375	42.81515	1.454592	45.267195	44.29159	42.883551	1.889999	1.246939	1.232898	47.901397	down	45.267195	44.29159	0.975604	0.83642	0.139184	47.773559	41.955191	69.023895	45.838749	44.457501	41.1925	39.1425	52.494999
NVDA	2017-10-11	47.400002	47.75	46.935001	47.735001	47.197414	52,950,800	47.455001	46.554236	47.75	46.554236	46.3665	45.1215	42.9474	1.486036	45.646857	44.546658	43.073804	0.814999	1.216086	1.191108	47.901397	down	45.646857	44.546658	1.100199	0.889176	0.211023	48.093571	42.149429	70.878604	46.24375	44.457501	41.26375	39.1425	52.9025
NVDA	2017-10-12	47.77	48.272499	47.482498	47.7575	47.219666	52,829,200	47.820624	47.004618	48.272499	47.004618	46.8795	45.391875	43.0806	1.446647	45.971571	44.784498	43.257478	0.790001	1.185651	1.150997	47.901397	down	45.971571	44.784498	1.187073	0.948755	0.238318	48.285169	42.498581	70.962437	46.26125	44.475001	41.351874	39.1425	52.84
NVDA	2017-10-13	48.387501	48.75	47.912498	48.647499	48.099651	62,872,800	48.424375	47.412621	48.75	47.412621	47.544	45.572875	43.22115	1.61529	46.383253	45.070646	43.468852	0.9925	1.171855	1.135148	44.925806	up	46.383253	45.070646	1.312606	1.021526	0.291081	48.803454	42.342296	74.134475	46.5725	44.713751	41.351874	39.1425	53.52
NVDA	2017-10-16	48.950001	49.512501	48.310001	49.482498	48.925228	57,664,000	49.06375	47.918498	49.512501	47.918498	48.170999	45.702625	43.37475	1.817955	46.86006	45.39745	43.704681	1.2025	1.174044	1.141883	45.485602	up	46.86006	45.39745	1.462609	1.109742	0.352867	49.338535	42.066714	76.705534	47.023751	45.421252	41.351874	39.1425	54.012501
NVDA	2017-10-17	49.272499	49.724998	49.087502	49.4375	48.880745	47,859,600	49.380625	48.491124	49.724998	48.491124	48.612	45.832625	43.50175	1.988356	47.256589	45.696713	43.929498	0.637496	1.135719	1.091444	46.131917	up	47.256589	45.696713	1.559876	1.199769	0.360107	49.809336	41.855913	76.265576	47.237499	45.733749	41.351874	39.1425	53.732498
NVDA	2017-10-18	49.5275	49.535	48.330002	49.395	48.838726	56,731,600	49.196876	48.935874	49.535	48.330002	48.943999	45.979375	43.63815	2.139648	47.585575	45.97066	44.143831	1.204998	1.140667	1.1028	46.131917	up	47.585575	45.97066	1.614915	1.282798	0.332117	50.258672	41.700078	75.823225	47.237499	45.772499	41.38	39.1425	54.240002
NVDA	2017-10-19	48.610001	49.5	48.112499	49.450001	48.893112	57,077,200	48.918125	49.066375	49.5	48.112499	49.2825	46.192375	43.7666	2.265282	47.87241	46.228389	44.351916	1.387501	1.158298	1.13127	46.131917	up	47.87241	46.228389	1.644021	1.355043	0.288978	50.722939	41.66181	76.017093	47.616249	45.8375	41.38	39.1425	53.535
NVDA	2017-10-20	49.622501	49.897499	49.134998	49.224998	48.670635	45,162,000	49.469999	48.99225	49.897499	48.99225	49.397999	46.416125	43.9274	2.335241	48.0805	46.45036	44.543017	0.762501	1.130027	1.094393	46.23307	up	48.0805	46.45036	1.63014	1.410062	0.220078	51.086606	41.745643	73.423246	48.356249	46.21875	41.302501	39.1425	52.677502
NVDA	2017-10-23	49.445	49.712502	48.950001	49.154999	48.601418	42,869,600	49.315626	49.231125	49.712502	48.950001	49.3325	46.736375	44.1307	2.243393	48.245808	46.650704	44.723879	0.762501	1.103775	1.061204	46.23307	up	48.245808	46.650704	1.595104	1.447071	0.148033	51.22316	42.249589	72.59336	48.41625	46.21875	42.240001	39.98375	49.105
NVDA	2017-10-24	49.247501	49.6875	48.985001	49.669998	49.110634	40,724,400	49.3975	49.273375	49.6875	48.985001	49.378999	47.070375	44.2821	2.151659	48.464914	46.874355	44.917845	0.702499	1.075113	1.025333	46.260251	up	48.464914	46.874355	1.590559	1.475768	0.114791	51.373693	42.767056	74.845996	48.689999	46.21875	43.62625	41.369999	50.177502
NVDA	2017-10-25	49.27	49.805	47.7925	48.415001	47.869759	82,816,000	48.820625	49.335438	49.805	47.7925	49.182999	47.2945	44.4155	2.038062	48.457235	46.988477	45.054988	2.0125	1.142069	1.12405	46.260251	up	48.457235	46.988477	1.468758	1.474366	-0.005608	51.370624	43.218375	61.566019	48.845	46.21875	43.905	42.006251	49.419998
NVDA	2017-10-26	48.695	49.040001	48.452499	48.922501	48.371544	32,274,400	48.7775	49.078031	49.078031	48.452499	49.077499	47.544625	44.5682	1.904733	48.528814	47.131738	45.206655	0.625	1.105135	1.074145	46.260251	up	48.528814	47.131738	1.397076	1.458908	-0.061832	51.35409	43.73516	64.322772	48.845	46.21875	43.905	42.484999	46.665001
NVDA	2017-10-27	49.450001	50.467499	49.1875	50.465	49.896667	57,219,200	49.8925	48.927766	50.467499	48.927766	49.3255	47.83325	44.77015	1.887075	48.826689	47.378646	45.412865	1.544998	1.136554	1.12123	46.463809	up	48.826689	47.378646	1.448043	1.456735	-0.008692	51.6074	44.059099	71.106346	49.13	46.50375	44.068125	42.918749	46.935001
NVDA	2017-10-30	50.465	51.522499	50.305	50.959999	50.386108	50,405,600	50.813125	49.410133	51.522499	49.410133	49.6865	48.14375	44.98185	1.86381	49.154891	47.643932	45.6304	1.217499	1.142336	1.130857	47.521178	up	49.154891	47.643932	1.510959	1.46758	0.043379	51.871369	44.41613	72.887883	49.6575	47.03125	44.171249	43.01375	47.314999
NVDA	2017-10-31	51.282501	51.9725	51.224998	51.702499	51.120239	41,190,800	51.545625	50.111629	51.9725	50.111629	50.093	48.48675	45.22015	1.85551	49.54683	47.944566	45.868521	1.012501	1.133062	1.119021	48.241685	up	49.54683	47.944566	1.602264	1.494517	0.107747	52.197769	44.77573	75.343707	49.8825	47.280001	44.190624	43.01375	47.997501
NVDA	2017-11-01	52.337502	52.4925	51.150002	51.799999	51.216633	50,257,600	51.945001	50.828627	52.4925	50.828627	50.77	48.815875	45.4434	1.828698	49.893472	48.230154	46.101128	1.342498	1.148022	1.141369	48.397144	up	49.893472	48.230154	1.663318	1.528277	0.135041	52.47327	45.15848	75.655543	50.1425	47.84	44.223125	43.01375	47.872501
NVDA	2017-11-02	51.5	51.952499	50.912498	51.485001	50.905197	34,230,800	51.4625	51.386814	51.952499	50.912498	51.2825	49.1305	45.6441	1.709943	50.138322	48.471254	46.31226	1.040001	1.140306	1.131232	48.397144	up	50.138322	48.471254	1.667069	1.556035	0.111033	52.550385	45.710614	72.466756	50.1425	47.96625	44.516875	43.01375	48.665001
NVDA	2017-11-03	51.799999	52.172501	51.334999	52.172501	51.584938	35,364,000	51.87	51.424657	52.172501	51.334999	51.624	49.472875	45.8616	1.589136	50.451273	48.74542	46.542074	0.837502	1.118677	1.101859	48.448172	up	50.451273	48.74542	1.705853	1.585999	0.119854	52.651147	46.294602	74.948558	50.1425	48.37125	44.588125	43.01375	47.709999
NVDA	2017-11-06	51.799999	52.494999	51.674999	52.407501	51.817291	38,994,400	52.094375	51.647328	52.494999	51.647328	51.9135	49.775875	46.0907	1.53879	50.752231	49.016686	46.77209	0.82	1.097343	1.073673	48.863979	up	50.752231	49.016686	1.735546	1.615908	0.119638	52.853454	46.698295	75.753094	50.14375	48.3725	44.591875	43.01375	46.544998
NVDA	2017-11-07	52.637501	53.224998	52.514999	53.0075	52.410545	42,770,000	52.84625	51.870851	53.224998	51.870851	52.1745	50.064625	46.326	1.577752	51.099196	49.312301	47.016616	0.817497	1.077354	1.048056	49.725831	up	51.099196	49.312301	1.786894	1.650105	0.136789	53.220128	46.909121	77.720467	50.838749	48.809999	44.565	43.01375	46.6175
NVDA	2017-11-08	52.962502	53	51.810001	52.290001	51.701118	52,298,800	52.515626	52.35855	53	51.810001	52.272501	50.292375	46.5483	1.552324	51.282396	49.532872	47.223416	1.197499	1.085936	1.063	49.725831	up	51.282396	49.532872	1.749525	1.669989	0.079535	53.397022	47.187728	70.367573	51.206249	48.879999	44.145	43.01375	47.889999
NVDA	2017-11-09	51.317501	51.5825	50.092499	51.330002	50.75193	97,856,400	51.080626	52.437088	52.437088	50.092499	52.241501	50.471	46.7465	1.447273	51.28972	49.665992	47.384458	2.197502	1.165333	1.17645	49.725831	up	51.28972	49.665992	1.623728	1.660737	-0.037009	53.365546	47.576453	61.925886	51.658749	48.987499	44.120625	43.01375	49.474998
NVDA	2017-11-10	53.27	54.6675	52.907501	54.035	53.426468	125,325,600	53.72	51.758857	54.6675	51.758857	52.614001	50.740375	46.98	1.584847	51.712071	49.989623	47.645264	3.337498	1.320488	1.392555	49.725831	up	51.712071	49.989623	1.722448	1.673079	0.049369	53.91007	47.57068	72.087047	52.38	49.70875	44.129376	43.01375	49.0275
NVDA	2017-11-13	54.035	54.2925	53.002499	53.157501	52.558849	58,237,600	53.621875	52.739429	54.2925	52.739429	52.764001	50.924125	47.19085	1.643296	51.934445	50.22428	47.86143	1.290001	1.31831	1.3823	49.725831	up	51.934445	50.22428	1.710165	1.680496	0.029668	54.210718	47.637532	65.939219	52.38	50.0875	44.141251	43.01375	49.200001
NVDA	2017-11-14	53.25	53.700001	52.807499	53.544998	52.941982	52,929,200	53.325625	53.180652	53.700001	52.807499	52.8715	51.1295	47.4322	1.7033	52.182222	50.470259	48.084315	0.892502	1.287896	1.33332	49.725831	up	52.182222	50.470259	1.711963	1.68679	0.025173	54.5361	47.7229	67.266795	52.38	50.74125	44.586875	43.01375	48.9725
NVDA	2017-11-15	52.987499	53	51.950001	52.494999	51.903812	50,194,800	52.608125	53.253138	53.253138	51.950001	52.9125	51.2845	47.65305	1.678016	52.230342	50.62024	48.257283	1.594997	1.309831	1.359488	49.725831	up	52.230342	50.62024	1.610102	1.671452	-0.06135	54.640531	47.928469	60.397261	52.38	50.801251	45.148125	43.2325	48.817501
NVDA	2017-11-16	53.244999	53.549999	52.8125	52.9025	52.306725	44,176,800	53.1275	52.930631	53.549999	52.8125	53.227	51.457125	47.8782	1.656813	52.333751	50.789296	48.439448	1.055	1.291629	1.329039	49.725831	up	52.333751	50.789296	1.544454	1.646052	-0.101598	54.77075	48.1435	62.018415	52.38	51.074999	45.350625	43.2325	49.360001
NVDA	2017-11-17	53.48	53.837502	52.6875	52.84	52.244938	51,566,400	53.211251	53.029065	53.837502	52.6875	52.988	51.637875	48.11655	1.596577	52.411635	50.9412	48.612019	1.150002	1.281513	1.311135	49.725831	up	52.411635	50.9412	1.470435	1.610929	-0.140494	54.831028	48.444722	61.601901	52.38	51.23	45.368125	43.25	49.2925
NVDA	2017-11-20	52.997501	53.642502	52.625	53.52	52.917278	39,610,000	53.196251	53.120158	53.642502	52.625	53.060499	51.856125	48.34195	1.536523	52.582153	51.132223	48.804489	1.017502	1.262655	1.281772	49.725831	up	52.582153	51.132223	1.44993	1.578729	-0.128799	54.92917	48.78308	64.403041	52.38	51.23	45.643126	43.488751	49.349998
NVDA	2017-11-21	53.922501	54.130001	53.599998	54.012501	53.404224	39,917,600	53.91625	53.158204	54.130001	53.158204	53.154	52.07325	48.57415	1.518051	52.802206	51.345577	49.008725	0.610001	1.216037	1.214595	50.221215	up	52.802206	51.345577	1.45663	1.554309	-0.097679	55.109351	49.037149	66.319446	52.38	51.23	46.222501	43.870001	48.375
NVDA	2017-11-22	54.25	54.25	53.4025	53.732498	53.164288	35,664,000	53.90875	53.537227	54.25	53.4025	53.4015	52.339125	48.79695	1.292521	52.945328	51.522386	49.193971	0.8475	1.189713	1.177885	50.292594	up	52.945328	51.522386	1.422943	1.528036	-0.105093	54.924167	49.754083	64.203176	53.308751	51.23	46.485624	43.97625	49.837502
NVDA	2017-11-24	53.897499	54.25	53.650002	54.240002	53.66642	18,075,200	54.009376	53.722988	54.25	53.650002	53.669	52.605	49.03475	1.082585	53.144509	51.72369	49.391854	0.599998	1.14759	1.120097	50.589711	up	53.144509	51.72369	1.420818	1.506592	-0.085774	54.770171	50.43983	66.30209	53.121251	51.23	46.504999	43.97625	53.1175
NVDA	2017-11-27	54.327499	54.34	53.502499	53.535	52.968884	42,289,600	53.92625	53.866182	54.34	53.502499	53.808	52.7585	49.2049	0.97554	53.204584	51.857862	49.554331	0.837501	1.125441	1.091837	50.645739	up	53.204584	51.857862	1.346723	1.474619	-0.127896	54.70958	50.807421	60.955254	53.145001	51.23	46.726874	43.97625	53.397499
NVDA	2017-11-28	53.587502	53.682499	52.060001	52.677502	52.120449	51,275,200	53.001876	53.896216	53.896216	52.060001	53.639501	52.844375	49.3207	0.879783	53.123495	51.918576	49.676808	1.622498	1.160945	1.144903	50.645739	up	53.123495	51.918576	1.204919	1.420679	-0.21576	54.603941	51.084809	55.131575	53.145001	51.23	47.2875	44.0625	53.849998
NVDA	2017-11-29	52.502499	52.529999	47.807499	49.105	48.585716	139,678,800	50.486249	53.449046	53.449046	47.807499	52.658	52.7145	49.36605	1.193139	52.505265	51.710163	49.654384	4.870003	1.425878	1.517413	54.36685	down	52.505265	51.710163	0.795102	1.295563	-0.500461	55.100779	50.328222	38.589779	51.07375	51.23	47.3175	44.0625	55.5
NVDA	2017-11-30	49.799999	50.669998	49.162498	50.177502	49.646896	82,376,800	49.952499	51.967648	51.967648	49.162498	51.947001	52.633375	49.4404	1.308202	52.147147	51.596632	49.674898	1.564998	1.435815	1.522172	54.36685	down	52.147147	51.596632	0.550515	1.146554	-0.596039	55.24978	50.016971	44.020091	51.07375	51.23	47.454374	44.0625	55.485001
NVDA	2017-12-01	49.827499	50.032501	48.1175	49.419998	48.897388	81,154,800	49.349375	50.960073	50.960073	48.1175	50.983	52.530125	49.525	1.474525	51.727586	51.4354	49.664902	2.060002	1.4804	1.575955	53.802864	down	51.727586	51.4354	0.292186	0.97568	-0.683494	55.479176	49.581074	41.245899	51.07375	51.2375	47.531875	44.619999	55.919998
NVDA	2017-12-04	50.012501	50.075001	46.125	46.665001	46.171524	124,084,400	48.219376	50.154724	50.154724	46.125	49.609001	52.25475	49.5633	1.974381	50.948727	51.082037	49.547259	3.950001	1.6568	1.813359	53.540078	down	50.948727	51.082037	-0.13331	0.753882	-0.887192	56.203513	48.305988	33.080485	50.2325	50.39625	47.531875	44.619999	56.02
NVDA	2017-12-05	45.599998	48.174999	45.145	46.935001	46.438671	98,148,800	46.46375	49.18705	49.18705	45.145	48.4605	51.981125	49.647	2.303823	50.33123	50.774849	49.444818	3.029999	1.754885	1.935023	52.465069	down	50.33123	50.774849	-0.443619	0.514382	-0.958001	56.588772	47.373479	34.450095	49.7425	49.90625	47.816875	44.904999	55.744999
NVDA	2017-12-06	46.424999	47.535	46.209999	47.314999	46.814655	46,703,200	46.871249	47.8254	47.8254	46.209999	48.1025	51.6965	49.7335	2.512532	49.867195	50.518564	49.361295	1.325001	1.724179	1.874021	52.465069	down	49.867195	50.518564	-0.651369	0.281232	-0.932601	56.721564	46.671437	36.422296	49.7425	49.90625	48.344375	45.432499	55.0275
NVDA	2017-12-07	47.990002	48.400002	47.529999	47.997501	47.489929	54,260,000	47.979376	47.348324	48.400002	47.348324	47.6665	51.481875	49.8148	2.639304	49.57955	50.331819	49.307813	1.085003	1.678524	1.795119	52.465069	down	49.57955	50.331819	-0.752269	0.074532	-0.826801	56.760483	46.203268	39.918731	49.7425	49.90625	48.581251	45.6575	56.18
NVDA	2017-12-08	48.502499	48.695	47.787498	47.872501	47.366261	46,687,600	48.214375	47.66385	48.695	47.66385	47.357001	51.309	49.89385	2.760238	49.316927	50.149647	49.251527	0.907502	1.623451	1.706357	52.465069	down	49.316927	50.149647	-0.83272	-0.106919	-0.725801	56.829476	45.788524	39.490377	49.41375	49.90625	48.99125	45.9175	56.110001
NVDA	2017-12-11	48.014999	48.695	47.855	48.665001	48.150372	37,274,800	48.3075	47.939112	48.695	47.855	47.757001	51.0405	49.9733	2.742235	49.216631	50.039673	49.228526	0.84	1.56749	1.619722	52.465069	down	49.216631	50.039673	-0.823043	-0.250144	-0.572899	56.52497	45.556031	43.621015	48.8375	49.90625	49.054375	46.210001	57.5275
NVDA	2017-12-12	48.224998	48.459999	47.4725	47.709999	47.205471	45,501,600	47.966874	48.123306	48.459999	47.4725	47.912	50.768125	50.0325	2.791	48.984841	49.867105	49.168975	1.192501	1.540705	1.577	52.465069	down	48.984841	49.867105	-0.882264	-0.376568	-0.505696	56.350126	45.186125	40.071132	47.907499	49.90625	49.256875	46.352501	58.422501
NVDA	2017-12-13	48.125	48.137501	46.470001	46.544998	46.052799	55,428,000	47.319375	48.04509	48.137501	46.470001	47.758	50.418125	50.06655	2.86244	48.609481	49.621023	49.066074	1.6675	1.549762	1.58605	52.0619	down	48.609481	49.621023	-1.011542	-0.503563	-0.50798	56.143006	44.693244	36.200842	47.610001	49.90625	49.258125	46.529999	59.727501
NVDA	2017-12-14	46.48	47.334999	46.150002	46.6175	46.124523	43,816,400	46.645625	47.682233	47.682233	46.150002	47.482	50.12425	50.09455	2.938688	48.303022	49.39854	48.970052	1.184997	1.523707	1.545944	51.380334	down	48.303022	49.39854	-1.095518	-0.621954	-0.473564	56.001626	44.246875	36.611171	47.610001	49.90625	49.824374	46.894999	58.950001
NVDA	2017-12-15	47.0625	48.095001	46.404999	47.889999	47.383575	67,003,600	47.363125	47.163929	48.095001	46.404999	47.485499	49.873625	50.1485	2.902801	48.23948	49.286796	48.927697	1.690002	1.535586	1.56035	51.380334	down	48.23948	49.286796	-1.047316	-0.707026	-0.34029	55.679227	44.068024	43.48183	46.92	49.90625	50.043124	46.894999	59.087502
NVDA	2017-12-18	48.299999	49.505001	48	49.474998	48.951809	47,770,400	48.82	47.263527	49.505001	47.263527	47.647499	49.705375	50.2315	2.818101	48.42956	49.300737	48.94916	1.615002	1.541258	1.565815	51.380334	down	48.42956	49.300737	-0.871177	-0.739856	-0.131321	55.341577	44.069174	50.656065	47.827502	49.90625	50.323124	46.894999	60.8325
NVDA	2017-12-19	49.380001	49.432499	48.740002	49.0275	48.509037	37,310,000	49.145001	48.041763	49.432499	48.041763	47.910999	49.48075	50.2851	2.673369	48.521551	49.280497	48.952232	0.734996	1.483668	1.482733	51.380334	down	48.521551	49.280497	-0.758946	-0.743674	-0.015272	54.827489	44.134011	48.773633	47.827502	49.7425	51.044375	47.672501	61.712502
NVDA	2017-12-20	49.424999	49.517502	48.637501	49.200001	48.679726	28,882,000	49.195001	48.593382	49.517502	48.593382	48.442	49.240125	50.32445	2.451371	48.625928	49.274534	48.961948	0.880001	1.440549	1.42246	51.380334	down	48.625928	49.274534	-0.648607	-0.724661	0.076054	54.142868	44.337382	49.551881	47.833752	49.7425	51.23375	47.672501	60.68
NVDA	2017-12-21	49.235001	49.487499	48.887501	48.9725	48.454624	30,090,400	49.145625	48.894191	49.487499	48.887501	48.913	49.002125	50.3492	2.211603	48.679246	49.252161	48.962362	0.599998	1.38051	1.340214	51.380334	down	48.679246	49.252161	-0.572915	-0.694312	0.121397	53.425331	44.57892	48.505259	47.833752	49.7425	51.560625	47.672501	61.450001
NVDA	2017-12-22	48.599998	48.912498	47.8125	48.817501	48.301262	46,627,600	48.535624	49.019908	49.019908	47.8125	49.0985	48.731	50.3704	1.836202	48.700516	49.219964	48.956681	1.16	1.364759	1.322193	51.380334	down	48.700516	49.219964	-0.519448	-0.659339	0.139891	52.403404	45.058597	47.765024	47.833752	49.7425	51.590625	47.672501	60.125
NVDA	2017-12-26	48.2575	49.4375	47.955002	49.360001	48.838028	35,508,000	48.752501	48.777766	49.4375	47.955002	49.075501	48.52225	50.38465	1.460115	48.801975	49.230337	48.972498	1.482498	1.373169	1.338223	51.380334	down	48.801975	49.230337	-0.428362	-0.613144	0.184782	51.442481	45.60202	50.606267	47.833752	49.7425	51.727499	47.672501	58.380001
NVDA	2017-12-27	49.224998	49.9925	49.077499	49.2925	48.771244	32,948,800	49.396874	48.765134	49.9925	48.765134	49.128501	48.353	50.38085	1.106466	48.877441	49.234942	48.985047	0.915001	1.340443	1.295901	51.380334	down	48.877441	49.234942	-0.357501	-0.562015	0.204514	50.565931	46.140069	50.240089	48.071251	49.7425	51.805	47.672501	53.424999
NVDA	2017-12-28	49.532501	49.845001	49.287498	49.349998	48.828125	24,024,800	49.50375	49.081004	49.845001	49.081004	49.1585	48.36525	50.3791	1.11654	48.950142	49.243465	48.999359	0.557503	1.284518	1.222061	51.380334	down	48.950142	49.243465	-0.293323	-0.508277	0.214954	50.598329	46.132171	50.568201	48.19875	49.7425	51.805	47.672501	56.395
NVDA	2017-12-29	49.615002	49.615002	48.375	48.375	47.863438	27,996,400	48.995001	49.292377	49.615002	48.375	49.039	48.275125	50.3587	1.032114	48.861659	49.179134	48.974874	1.240002	1.281339	1.223855	51.380334	down	48.861659	49.179134	-0.317475	-0.470116	0.152641	50.339353	46.210896	45.133484	48.9025	49.7425	51.805	47.998751	57.200001
NVDA	2018-01-02	48.945	49.875	48.625	49.837502	49.310478	35,561,600	49.320626	49.143689	49.875	48.625	49.243	48.296	50.36645	1.060325	49.011788	49.227902	49.008702	1.5	1.296957	1.25147	51.380334	down	49.011788	49.227902	-0.216114	-0.419316	0.203202	50.416651	46.175349	53.249822	48.9025	49.7425	52.269375	48.205	54.380001
NVDA	2018-01-03	51.025002	53.424999	50.9375	53.1175	52.55579	91,470,400	52.12625	49.232157	53.424999	49.232157	49.9945	48.618625	50.4443	1.448529	49.643436	49.51602	49.169832	3.587497	1.460567	1.485072	47.726032	up	49.643436	49.51602	0.127416	-0.30997	0.437385	51.515683	45.721567	65.556102	50.61875	49.7425	52.175625	48.24375	58.02

Subsets and Splits

No community queries yet

The top public SQL queries from the community will appear here once available.