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	2018-01-04	53.939999	54.512501	53.172501	53.397499	52.832825	58,326,800	53.755625	50.679204	54.512501	50.679204	50.8155	48.94175	50.52915	1.743882	50.220984	49.803537	49.335623	1.395001	1.455884	1.476065	49.414305	up	50.220984	49.803537	0.417447	-0.164486	0.581933	52.429513	45.453987	66.369941	51.162501	49.828751	52.1875	48.308751	57.0075
NVDA	2018-01-05	53.547501	54.227501	52.77	53.849998	53.280537	58,012,400	53.59875	52.217414	54.227501	52.217414	51.7155	49.2685	50.61275	2.014299	50.779294	50.103275	49.512657	1.457501	1.455999	1.474209	49.414305	up	50.779294	50.103275	0.676019	0.003615	0.672404	53.297098	45.239902	67.698248	51.162501	49.828751	52.1875	48.603751	58.157501
NVDA	2018-01-08	55.099998	56.25	54.645	55.5	54.913094	88,121,600	55.37375	52.908082	56.25	52.908082	53.1405	49.643625	50.75445	2.4224	51.505557	50.503033	49.747455	2.400002	1.523428	1.566788	50.747136	up	51.505557	50.503033	1.002524	0.203397	0.799127	54.488424	44.798825	72.035626	52.102501	50.6975	51.151875	48.603751	60.355
NVDA	2018-01-09	55.555	55.955002	54.66	55.485001	54.898254	49,700,000	55.413751	54.140916	55.955002	54.140916	54.27	50.02425	50.8857	2.710406	52.117779	50.872067	49.972457	1.295002	1.507112	1.53961	50.747136	up	52.117779	50.872067	1.245712	0.41186	0.833852	55.445061	44.603439	71.941059	52.3125	50.6975	51.151875	48.603751	61.625
NVDA	2018-01-10	54.549999	55.955002	54	55.919998	55.328651	58,266,400	55.10625	54.777333	55.955002	54	54.830499	50.387	50.9948	2.989985	52.702736	51.245988	50.205694	1.955002	1.539104	1.581149	50.747136	up	52.702736	51.245988	1.456748	0.620837	0.83591	56.36697	44.407029	73.04621	52.3125	50.6975	51.155625	48.603751	60.959999
NVDA	2018-01-11	56.25	56.567501	55.802502	56.02	55.427605	40,603,200	56.160001	54.941792	56.567501	54.941792	55.354999	50.8025	51.096	3.170354	53.213084	51.599619	50.433706	0.764999	1.483811	1.499534	51.6864	up	53.213084	51.599619	1.613465	0.819363	0.794103	57.143208	44.461791	73.306504	52.471251	50.856251	50.314375	48.603751	62.27
NVDA	2018-01-12	55.900002	56.247501	55.334999	55.744999	55.155499	35,991,600	55.806875	55.550896	56.247501	55.334999	55.734	51.2625	51.17685	3.18749	53.602609	51.906684	50.641992	0.912502	1.443003	1.440831	51.6864	up	53.602609	51.906684	1.695926	0.994675	0.70125	57.63748	44.88752	71.26829	52.596251	51.358752	49.824375	48.603751	60.377499
NVDA	2018-01-16	56.012501	56.877499	54.172501	55.0275	54.445595	70,234,800	55.5225	55.678886	56.877499	54.172501	55.6395	51.683	51.2414	3.095876	53.821823	52.137855	50.813972	2.704998	1.533146	1.567247	51.6864	up	53.821823	52.137855	1.683968	1.132534	0.551434	57.874752	45.491247	66.104042	53.9075	51.513751	49.824375	48.603751	60.537498
NVDA	2018-01-17	55.174999	56.279999	54.224998	56.18	55.585896	53,840,800	55.464999	55.600693	56.279999	54.224998	55.778499	52.0975	51.3353	3.11621	54.18462	52.437273	51.024405	2.055001	1.570421	1.616023	51.6864	up	54.18462	52.437273	1.747346	1.255496	0.49185	58.329919	45.86508	69.879559	54.82375	51.513751	49.824375	48.627501	61.482498
NVDA	2018-01-18	55.985001	56.66	55.669998	56.110001	55.51664	40,863,200	56.10625	55.532846	56.66	55.532846	55.8165	52.42925	51.41405	3.174951	54.480832	52.709327	51.22384	0.990002	1.528963	1.553421	51.6864	up	54.480832	52.709327	1.771505	1.358698	0.412807	58.779152	46.079348	69.374128	54.82375	51.513751	49.66	48.9275	61.645
NVDA	2018-01-19	57.022499	57.772499	56.75	57.5275	56.919151	60,938,000	57.268125	55.819548	57.772499	55.819548	56.118	52.85425	51.51645	3.263303	54.94955	53.066229	51.471042	1.662498	1.538501	1.564328	52.568264	up	54.94955	53.066229	1.883321	1.463623	0.419699	59.380855	46.327645	73.546725	55.88625	51.961251	49.371875	49.05375	61.514999
NVDA	2018-01-22	57.607498	58.439999	57.025002	58.422501	57.804691	55,094,400	57.87375	56.543836	58.439999	56.543836	56.6535	53.315375	51.62475	3.369624	55.48385	53.46299	51.743648	1.414997	1.529679	1.549395	53.084315	up	55.48385	53.46299	2.020861	1.57507	0.44579	60.054622	46.576128	75.789602	56.22	52.295001	48.906875	49.45875	60.5
NVDA	2018-01-23	58.962502	59.9575	58.775002	59.727501	59.09589	47,522,800	59.355626	57.208793	59.9575	57.208793	57.593501	53.853125	51.7735	3.495894	56.13672	53.927028	52.056741	1.534999	1.530059	1.547956	54.722384	up	56.13672	53.927028	2.209692	1.701995	0.507697	60.844912	46.861338	78.634176	56.97875	53.053751	48.758125	49.45875	58.052502
NVDA	2018-01-24	59.759998	60.122501	58.387501	58.950001	58.326607	57,997,200	59.305	58.28221	60.122501	58.28221	58.147501	54.35975	51.9259	3.461757	56.569532	54.2991	52.327065	1.735	1.544698	1.56666	54.722384	up	56.569532	54.2991	2.270432	1.815682	0.45475	61.283264	47.436236	73.121824	57.147501	53.26375	48.758125	49.53125	59.134998
NVDA	2018-01-25	59.5	59.9375	58.9375	59.087502	58.462666	40,988,400	59.365626	58.793605	59.9375	58.793605	58.743001	54.846125	52.02695	3.405216	56.956912	54.653796	52.59218	1	1.505791	1.509994	54.907518	up	56.956912	54.653796	2.303116	1.913169	0.389947	61.656556	48.035694	73.475948	57.147501	53.967501	48.413125	49.60125	58.912498
NVDA	2018-01-26	59.529999	60.834999	59.400002	60.8325	60.189213	51,635,600	60.149375	59.079615	60.834999	59.079615	59.404001	55.423125	52.18045	3.392327	57.553156	55.111478	52.91533	1.747497	1.523055	1.533744	55.516267	up	57.553156	55.111478	2.441678	2.018871	0.422808	62.207779	48.638472	77.52323	57.50375	54.32375	48.866876	49.70875	60.540001
NVDA	2018-01-29	60.685001	62.0275	60.1525	61.712502	61.059902	45,511,600	61.144376	59.614495	62.0275	59.614495	60.062001	56.04125	52.3438	3.353565	58.193056	55.600443	53.260317	1.875	1.548194	1.56787	56.38639	up	58.193056	55.600443	2.592613	2.133619	0.458994	62.74838	49.334121	79.243334	58.126249	54.92	48.785001	49.70875	60.459999
NVDA	2018-01-30	60.2775	61.605	59.602501	60.68	60.038319	57,083,200	60.54125	60.379435	61.605	59.602501	60.252501	56.6565	52.5075	2.981147	58.575663	55.976706	53.551285	2.110001	1.588323	1.622083	56.38639	up	58.575663	55.976706	2.598956	2.226687	0.37227	62.618794	50.694206	72.256366	58.848749	54.92	48.788126	49.90625	60.294998
NVDA	2018-01-31	61.442501	62.317501	61.112499	61.450001	60.800179	47,857,600	61.580626	60.460343	62.317501	60.460343	60.752501	57.237125	52.67845	2.700818	59.017869	56.382136	53.861038	1.637501	1.591836	1.623625	56.844126	up	59.017869	56.382136	2.635733	2.308496	0.327237	62.638761	51.83549	74.091049	59.533751	55.065001	48.788126	49.90625	61.3325
NVDA	2018-02-01	59.630001	61.724998	59.514999	60.125	59.489182	51,922,400	60.24875	61.020484	61.724998	59.514999	60.960001	57.5875	52.82415	2.590541	59.188196	56.659385	54.106684	2.209999	1.635991	1.682262	56.844126	up	59.188196	56.659385	2.528812	2.352559	0.176253	62.768582	52.406418	66.002551	59.671252	55.136252	48.788126	49.90625	62.439999
NVDA	2018-02-02	59.25	59.4925	57.7925	58.380001	57.76265	71,846,400	58.72875	60.634617	60.634617	57.7925	60.469501	57.836625	52.92135	2.39888	59.063859	56.786838	54.274265	2.3325	1.685741	1.747286	56.844126	up	59.063859	56.786838	2.277021	2.337451	-0.060431	62.634385	53.038866	57.153289	60.055001	55.346251	48.788126	49.90625	61.927502
NVDA	2018-02-05	56.75	58.307499	51.25	53.424999	52.860043	116,520,400	54.933125	59.681684	59.681684	51.25	58.812	57.815375	52.9096	2.437622	58.196342	56.537813	54.24096	7.130001	2.074617	2.285558	61.635422	down	58.196342	56.537813	1.658529	2.201667	-0.543138	62.69062	52.94013	40.534362	56.783751	55.346251	48.906876	49.90625	62.185001
NVDA	2018-02-06	51.099998	56.424999	51	56.395	55.798634	111,480,000	53.729999	57.307404	57.307404	51	57.955	57.860125	52.96285	2.400817	57.919212	56.527234	54.325433	5.424999	2.31393	2.599502	61.511004	down	57.919212	56.527234	1.391978	2.039729	-0.647751	62.661759	53.058491	49.932013	56.658751	55.346251	48.970625	49.90625	62.334999
NVDA	2018-02-07	57.395	58.7425	56.674999	57.200001	56.595116	80,293,200	57.503125	55.518702	58.7425	55.518702	57.105	57.945875	53.02205	2.341412	57.808564	56.577069	54.438161	2.3475	2.316328	2.574301	61.511004	down	57.808564	56.577069	1.231496	1.878083	-0.646587	62.6287	53.263051	52.139776	56.658751	55.471251	49.3225	49.90625	62.619999
NVDA	2018-02-08	58.470001	58.805	54.377499	54.380001	53.804935	114,400,000	56.508125	56.510913	58.805	54.377499	55.956	57.868876	53.03895	2.434994	57.281093	56.414323	54.43588	4.427501	2.467126	2.759621	61.511004	down	57.281093	56.414323	0.86677	1.67582	-0.80905	62.738863	52.998888	44.703269	56.658751	56.627501	49.3225	49.90625	60.25
NVDA	2018-02-09	59.5625	59.7225	54.380001	58.02	57.406448	167,460,400	57.92125	56.509519	59.7225	54.380001	55.884	57.968876	53.1458	2.395821	57.394771	56.533262	54.576434	5.342499	2.67251	3.017909	61.511004	down	57.394771	56.533262	0.861509	1.512958	-0.651449	62.760517	53.177234	53.852505	56.658751	56.658751	50.180625	49.90625	62.395
NVDA	2018-02-12	58.84	58.869999	56.2575	57.0075	56.404648	109,317,200	57.74375	57.215385	58.869999	56.2575	56.6005	58.032001	53.30385	2.350343	57.335191	56.568391	54.67177	2.612499	2.668223	2.977368	61.511004	down	57.335191	56.568391	0.7668	1.363726	-0.596926	62.732686	53.331315	51.30942	56.658751	56.658751	50.495626	49.90625	62.139999
NVDA	2018-02-13	56.639999	58.625	56.3125	58.157501	57.542492	62,552,400	57.43375	57.479567	58.625	56.3125	56.953001	58.188501	53.46345	2.24144	57.4617	56.686103	54.808465	2.3125	2.642814	2.910881	61.511004	down	57.4617	56.686103	0.775598	1.246101	-0.470503	62.67138	53.705621	53.968306	56.362499	56.658751	50.495626	49.90625	60.462502
NVDA	2018-02-14	57.75	60.647499	57.637501	60.355	59.716766	74,498,800	59.0975	57.456659	60.647499	57.456659	57.584	58.397251	53.68215	2.238951	57.906823	56.957873	55.025976	3.009998	2.669042	2.920793	61.511004	down	57.906823	56.957873	0.948951	1.186671	-0.23772	62.875152	53.919349	58.61855	55.82375	56.658751	51.400001	50.6975	58.2425
NVDA	2018-02-15	61.197498	62.092499	60.380001	61.625	60.973324	69,890,000	61.32375	58.277079	62.092499	58.277079	59.033	58.673001	53.98135	2.281634	58.47885	57.303586	55.284761	1.737499	2.602503	2.802464	52.828859	up	58.47885	57.303586	1.175265	1.184389	-0.009125	63.236268	54.109733	61.066497	56.54625	56.658751	51.505	50.6975	61.119999
NVDA	2018-02-16	61.349998	62.5	60.8675	60.959999	60.315365	63,765,600	61.419374	59.800414	62.5	59.800414	59.621	58.844626	54.26185	2.319713	58.860566	57.574431	55.50732	1.6325	2.533217	2.685467	53.627348	up	58.860566	57.574431	1.286134	1.204738	0.081396	63.484052	54.205199	59.095201	56.75	56.75	51.505	50.6975	56.380001
NVDA	2018-02-20	61.1875	62.967499	61.150002	62.27	61.6115	68,624,000	61.89375	60.609894	62.967499	60.609894	60.6735	59.037	54.56095	2.439318	59.385094	57.922251	55.772523	2.0075	2.495666	2.617671	54.205739	up	59.385094	57.922251	1.462843	1.256359	0.206484	63.915636	54.158365	61.71694	58.672499	56.98375	51.663751	50.856251	55.337502
NVDA	2018-02-21	62.922501	62.9925	60.34	60.377499	59.739021	89,229,200	61.658125	61.251822	62.9925	60.34	61.1175	59.0695	54.80855	2.453292	59.537772	58.104121	55.95311	2.6525	2.506868	2.621153	54.205739	up	59.537772	58.104121	1.43365	1.291817	0.141833	63.976084	54.162917	56.120805	58.685	56.99625	51.977501	50.856251	57.897499
NVDA	2018-02-22	60.682499	61.407501	59.875	60.537498	59.934544	53,436,400	60.625625	61.454974	61.454974	59.875	61.153999	59.148875	55.06185	2.474809	59.691576	58.284371	56.13289	1.532501	2.437271	2.512288	54.205739	up	59.691576	58.284371	1.407204	1.314895	0.092309	64.098493	54.199258	56.480089	58.686251	56.99625	52.710625	51.01125	55.262501
NVDA	2018-02-23	61.142502	61.482498	60.630001	61.482498	60.870136	41,530,000	61.184375	61.040299	61.482498	60.630001	61.125499	59.268625	55.3182	2.529033	59.967102	58.52127	56.342679	0.945	2.33068	2.355559	54.205739	up	59.967102	58.52127	1.445832	1.341082	0.10475	64.32669	54.21056	58.634443	59.625	56.99625	53.16875	51.01125	56.337502
NVDA	2018-02-26	61.950001	61.994999	61.014999	61.645	61.031021	46,931,200	61.65125	61.112337	61.994999	61.014999	61.262499	59.30925	55.5969	2.56179	60.22524	58.752657	56.550613	0.98	2.234203	2.218003	54.850989	up	60.22524	58.752657	1.472583	1.367383	0.105201	64.432829	54.185671	59.010208	59.6525	56.99625	53.16875	51.01125	56.560001
NVDA	2018-02-27	61.375	62.227501	61.282501	61.514999	60.902313	45,543,600	61.6	61.381793	62.227501	61.282501	61.111499	59.299375	55.8963	2.552402	60.423665	58.957275	56.745295	0.945	2.142117	2.090703	55.482892	up	60.423665	58.957275	1.46639	1.387184	0.079206	64.404178	54.194572	58.551969	60.315001	56.99625	53.92375	51.45875	55.345001
NVDA	2018-02-28	61.625	62.025002	60.3825	60.5	59.89743	52,311,600	61.133126	61.490897	62.025002	60.3825	61.135999	59.290375	56.17395	2.54759	60.435409	59.071551	56.892538	1.642502	2.10643	2.045883	55.482892	up	60.435409	59.071551	1.363858	1.382519	-0.018661	64.385555	54.195195	54.963242	61.43375	56.99625	54.2575	51.7925	53.5625
NVDA	2018-03-01	60.477501	61.022499	57.029999	58.052502	57.474297	104,012,000	59.145625	61.312011	61.312011	57.029999	60.639	59.1205	56.3772	2.508987	60.068808	58.996066	56.938027	3.9925	2.241149	2.240545	55.482892	up	60.068808	58.996066	1.072742	1.320563	-0.247822	64.138473	54.102526	47.416344	60.01125	56.99625	55.016251	52.55125	53.852501
NVDA	2018-03-02	56.965	59.200001	55.462502	59.134998	58.546024	91,342,800	57.690625	60.228818	60.228818	55.462502	60.1695	59.071	56.5704	2.497867	59.925145	59.006357	57.024182	3.737499	2.348031	2.39024	55.482892	up	59.925145	59.006357	0.918787	1.240208	-0.321421	64.066734	54.075266	50.644261	59.227501	56.99625	55.205626	52.633751	56.977501
NVDA	2018-03-05	58.627499	59.3125	57.380001	58.912498	58.325729	62,077,600	58.558125	58.959722	59.3125	57.380001	59.622999	59.097625	56.7681	2.492947	59.769353	58.999405	57.098234	1.932499	2.318351	2.344466	55.482892	up	59.769353	58.999405	0.769948	1.146156	-0.376208	64.083519	54.11173	49.965325	59.227501	56.99625	55.557501	52.633751	56.560001
NVDA	2018-03-06	59.775002	60.735001	59.34	60.540001	59.937027	63,680,800	60.097501	58.758923	60.735001	58.758923	59.428	59.453375	56.9949	2.120719	59.887914	59.113523	57.233205	1.822503	2.282933	2.29227	55.482892	up	59.887914	59.113523	0.774391	1.071803	-0.297412	63.694813	55.211937	54.744435	58.845002	56.99625	55.91375	52.99	58.650002
NVDA	2018-03-07	59.5	60.987499	59.487499	60.459999	59.857815	58,120,800	60.108749	59.428212	60.987499	59.428212	59.42	59.656625	57.22465	2.003746	59.975927	59.213262	57.359746	1.5	2.227009	2.213043	55.482892	up	59.975927	59.213262	0.762665	1.009976	-0.24731	63.664116	55.649133	54.469019	58.845002	56.99625	56.523125	53.58625	57.875
NVDA	2018-03-08	60.737499	60.737499	59.8475	60.294998	59.694462	41,191,200	60.404374	59.768481	60.737499	59.768481	59.868499	59.811375	57.4542	1.921876	60.025015	59.29339	57.474854	0.889999	2.131508	2.080738	55.482892	up	60.025015	59.29339	0.731625	0.954305	-0.222681	63.655126	55.967623	53.867093	58.845002	56.99625	56.884375	53.58625	57.872501
NVDA	2018-03-09	60.775002	61.462502	60.612499	61.3325	60.721634	50,552,400	61.045626	60.086427	61.462502	60.086427	60.307999	60.158999	57.69365	1.461356	60.226167	59.444436	57.626134	1.167504	2.062651	1.989415	55.482892	up	60.226167	59.444436	0.781731	0.91979	-0.13806	63.081711	57.236288	57.078914	58.845002	56.99625	57.299376	53.731251	59.384998
NVDA	2018-03-12	61.75	63.25	61.6675	62.439999	61.8181	60,506,000	62.276875	60.566027	63.25	60.566027	61.013499	60.379999	57.9566	1.455054	60.566756	59.666329	57.814913	1.9175	2.052283	1.982223	56.51208	up	60.566756	59.666329	0.900427	0.915918	-0.015491	63.290108	57.469891	60.259539	59.356251	57.125	57.403752	53.731251	59.092499
NVDA	2018-03-13	62.872501	63.625	61.509998	61.927502	61.310719	61,977,200	62.48375	61.421451	63.625	61.421451	61.291	60.626	58.20815	1.25734	60.776102	59.833823	57.976191	2.115002	2.056763	1.995501	56.580995	up	60.776102	59.833823	0.942278	0.92119	0.021088	63.14068	58.111319	58.113434	59.543751	57.3125	57.700626	53.731251	57.259998
NVDA	2018-03-14	62.362499	62.637501	61.555	62.185001	61.565639	50,549,600	62.185	61.9526	62.637501	61.555	61.636	60.827375	58.48435	1.159926	60.992855	60.007985	58.141243	1.082501	1.987173	1.904201	56.580995	up	60.992855	60.007985	0.984871	0.933926	0.050945	63.147227	58.507523	58.905351	59.543751	57.3125	56.065001	53.731251	57.177502
NVDA	2018-03-15	62.322498	63.154999	61.91	62.334999	61.714146	40,195,200	62.430624	62.0688	63.154999	61.91	62.044	60.926375	58.7343	1.201247	61.199339	60.180356	58.305704	1.244999	1.93416	1.838281	57.017656	up	61.199339	60.180356	1.018983	0.950937	0.068045	63.328869	58.52388	59.387036	60.502501	59.00125	56.002501	53.731251	55.970001
NVDA	2018-03-16	62.5	62.8125	62.119999	62.619999	61.996304	39,945,600	62.513125	62.249712	62.8125	62.119999	62.3015	60.976124	58.92435	1.251267	61.417902	60.36107	58.474892	0.692501	1.84547	1.723703	57.29514	up	61.417902	60.36107	1.056832	0.972116	0.084715	63.478658	58.473591	60.338285	61.4825	59.00125	56.065001	53.731251	55.299999
NVDA	2018-03-19	62.044998	62.337502	59.25	60.25	59.649921	71,377,200	60.970625	62.381418	62.381418	59.25	61.8635	60.940625	59.0614	1.261776	61.238225	60.352843	58.544504	3.369999	1.954365	1.888333	57.29514	up	61.238225	60.352843	0.885382	0.954769	-0.069388	63.464176	58.417073	49.876347	61.4375	59.002501	56.643126	53.731251	54.165001
NVDA	2018-03-20	60.279999	62.787498	60.279999	62.395	61.773556	55,469,600	61.435624	61.676022	62.787498	60.279999	61.957	60.946875	59.2323	1.268996	61.41619	60.504114	58.695504	2.537498	1.996018	1.953249	57.29514	up	61.41619	60.504114	0.912076	0.946231	-0.034154	63.484867	58.408882	57.122571	61.4375	59.543751	56.658751	53.731251	56.305
NVDA	2018-03-21	62.330002	63	61.8325	62.139999	61.521088	43,868,800	62.325625	61.555823	63	61.555823	61.947999	61.035	59.3651	1.288424	61.527545	60.625291	58.830582	1.1675	1.936838	1.874674	57.29514	up	61.527545	60.625291	0.902255	0.937436	-0.035181	63.611848	58.458151	56.084537	61.4375	59.543751	56.658751	53.731251	56.5825
NVDA	2018-03-22	61.5	61.970001	60.084999	60.462502	59.860302	55,119,600	61.004376	61.940724	61.970001	60.084999	61.5735	61.03125	59.46465	1.290057	61.363693	60.613232	58.894579	2.055	1.945278	1.892707	57.29514	up	61.363693	60.613232	0.75046	0.900041	-0.14958	63.611363	58.451136	49.687807	61.4375	59.543751	56.510625	53.731251	56.224998
NVDA	2018-03-23	60.599998	60.625	58.130001	58.2425	57.662407	73,562,000	59.399375	61.47255	61.47255	58.130001	60.698	60.86925	59.5111	1.426614	60.883509	60.437622	58.869007	2.494999	1.984544	1.952936	57.29514	up	60.883509	60.437622	0.445887	0.80921	-0.363323	63.722477	58.016023	42.740302	60.877501	59.543751	56.24125	53.731251	56.785
NVDA	2018-03-26	59.5	61.1325	58.974998	61.119999	60.51125	61,142,400	60.181874	60.435962	61.1325	58.974998	60.872	60.843	59.6131	1.416382	60.919892	60.488169	58.957281	2.89	2.049219	2.046642	57.29514	up	60.919892	60.488169	0.431723	0.733712	-0.301989	63.675763	58.010236	52.090975	60.6425	59.543751	56.6025	53.731251	56.577499
NVDA	2018-03-27	61.9375	62.5	54.962502	56.380001	55.818462	140,900,000	58.945001	60.308918	62.5	54.962502	59.669	60.58625	59.6258	1.720847	60.221447	60.18386	58.856212	7.537498	2.441239	2.595728	64.501972	down	60.221447	60.18386	0.037587	0.594487	-0.5569	64.027944	57.144556	40.390141	59.058751	59.293751	56.75	53.8225	58.247501
NVDA	2018-03-28	56.032501	57.3475	54.25	55.337502	54.786339	94,590,400	55.741876	59.62696	59.62696	54.25	58.308501	60.328125	59.632	2.083447	59.470071	59.824871	58.718223	3.0975	2.488115	2.645905	63.736466	down	59.470071	59.824871	-0.354799	0.40463	-0.759429	64.49502	56.16123	38.349814	58.625	58.9375	57.828124	54.05625	59.764999
NVDA	2018-03-29	56.0275	58.875	55.174999	57.897499	57.320843	91,662,800	56.99375	57.684418	58.875	55.174999	57.7955	60.320375	59.66635	2.092626	59.228137	59.682102	58.686038	3.700001	2.574678	2.751315	63.736466	down	59.228137	59.682102	-0.453965	0.232911	-0.686876	64.505627	56.135123	45.615078	58.625	58.9375	57.840625	54.571251	62.169998
NVDA	2018-04-02	57.185001	58.662498	54.375	55.262501	54.712086	92,209,200	56.37125	57.339084	58.662498	54.375	57.1995	60.12675	59.6494	2.368986	58.618039	59.354724	58.551781	4.287498	2.697022	2.904933	63.736466	down	58.618039	59.354724	-0.736685	0.038992	-0.775677	64.864721	55.388779	40.344837	58.625	58.9375	57.84125	54.571251	62.599998
NVDA	2018-04-03	56.950001	57.587502	55.337502	56.337502	55.776371	66,743,200	56.553127	56.855167	57.587502	55.337502	56.243001	59.998	59.6256	2.504546	58.267187	59.131226	58.464947	2.325001	2.67045	2.84694	63.736466	down	58.267187	59.131226	-0.864039	-0.141614	-0.722425	65.007091	54.988909	43.226738	58.625	58.9375	58.310625	54.571251	63.945
NVDA	2018-04-04	53.752499	56.665001	53.5	56.560001	55.996658	78,916,800	55.119375	56.704147	56.704147	53.5	56.279001	59.799	59.58835	2.614899	58.004543	58.940765	58.390243	3.165001	2.705775	2.878746	63.718739	down	58.004543	58.940765	-0.936222	-0.300536	-0.635686	65.028799	54.569202	43.83156	58	58.5625	58.324375	54.571251	65.032501
NVDA	2018-04-05	57.150002	57.282501	54.622501	55.345001	54.793758	70,124,000	56.100001	55.911761	57.282501	54.622501	56.280501	59.54325	59.5007	2.791051	57.595383	58.674412	58.270822	2.66	2.702505	2.856871	63.718739	down	57.595383	58.674412	-1.07903	-0.456235	-0.622795	65.125351	53.961149	41.247436	58	58.5625	58.655625	54.571251	63.6325
NVDA	2018-04-06	54.307499	55.400002	53.267502	53.5625	53.02903	66,298,800	54.134376	56.005881	56.005881	53.267502	55.413501	59.206625	59.39295	3.086023	56.974939	58.295752	58.086182	2.1325	2.66179	2.784434	62.687055	down	56.974939	58.295752	-1.320813	-0.62915	-0.691663	65.378671	53.034579	37.732775	57.883751	58.446251	59.215	54.571251	63.84
NVDA	2018-04-09	54.200001	55.4925	53.650002	53.852501	53.316128	49,952,400	54.298751	55.070128	55.4925	53.650002	55.131501	58.832625	59.28825	3.263006	56.494564	57.966623	57.920155	1.93	2.60952	2.698991	62.668224	down	56.494564	57.966623	-1.472058	-0.797732	-0.674326	65.358638	52.306613	38.64871	57.883751	58.446251	58.50375	54.571251	61.389999
NVDA	2018-04-10	56.18	57.25	55.602501	56.977501	56.410011	76,167,600	56.502501	54.68444	57.25	54.68444	55.259501	58.559501	59.21115	3.172525	56.568862	57.893354	57.883188	3.397499	2.665804	2.768842	62.668224	down	56.568862	57.893354	-1.324492	-0.903084	-0.421408	64.904551	52.21445	47.594472	56.071251	58.446251	58.111876	54.69875	61.502499
NVDA	2018-04-11	56.827499	57.244999	56.23	56.560001	55.996658	46,024,400	56.715625	55.59347	57.244999	55.59347	55.259501	58.291125	59.1081	3.09879	56.567499	57.794587	57.831299	1.014999	2.547889	2.593457	62.668224	down	56.567499	57.794587	-1.227088	-0.967885	-0.259204	64.488705	52.093546	46.616504	56.071251	58.446251	58.111876	55.4025	61.927502
NVDA	2018-04-12	57.5	58.830002	57.052502	58.650002	58.065861	59,392,000	58.008127	56.154547	58.830002	56.154547	55.920501	58.114376	59.0675	2.962833	56.887884	57.857951	57.863405	2.270001	2.52804	2.561112	62.668224	down	56.887884	57.857951	-0.970067	-0.968321	-0.001746	64.040041	52.18871	51.940326	56.048752	58.446251	57.920626	55.4025	61.485001
NVDA	2018-04-13	59.2925	59.377499	57.387501	57.875	57.298569	50,303,600	58.483125	57.081337	59.377499	57.081337	56.783001	57.891376	58.996	2.791323	57.039748	57.859214	57.863859	1.989998	2.489608	2.504	62.668224	down	57.039748	57.859214	-0.819466	-0.93855	0.119084	63.474022	52.308729	49.951019	56.322501	58.446251	57.920626	55.4025	61.060001
NVDA	2018-04-16	57.942501	58.209999	56.919998	57.872501	57.296085	35,079,200	57.73625	57.782231	58.209999	56.919998	57.587001	57.654001	58.95095	2.560343	57.167864	57.860198	57.864198	1.290001	2.403922	2.3826	62.668224	down	57.167864	57.860198	-0.692335	-0.889307	0.196973	62.774687	52.533314	49.944376	56.322501	58.446251	57.920626	55.4025	60.674999
NVDA	2018-04-17	58.400002	59.599998	57.837502	59.384998	58.79353	44,722,400	58.805625	57.75924	59.599998	57.75924	58.0685	57.610751	58.97105	2.521189	57.508961	57.973147	57.923837	1.762496	2.358106	2.32059	62.668224	down	57.508961	57.973147	-0.464185	-0.804283	0.340098	62.653129	52.568372	53.936952	56.43375	58.446251	57.920626	55.4025	61.884998
NVDA	2018-04-18	58.875	59.8125	58.192501	59.092499	58.503933	39,136,400	58.993125	58.282433	59.8125	58.192501	58.575	57.445625	59.0844	2.288791	57.752583	58.056062	57.969667	1.619999	2.305384	2.250531	62.668224	down	57.752583	58.056062	-0.303479	-0.704122	0.400643	62.023207	52.868044	53.055606	56.540001	58.446251	58.240626	55.602501	61.922501
NVDA	2018-04-19	57.9375	58.275002	56.700001	57.259998	56.689693	47,199,600	57.543125	58.637779	58.637779	56.700001	58.296999	57.201625	59.1017	2.00446	57.6768	57.997094	57.941837	2.392498	2.311607	2.264728	62.668224	down	57.6768	57.997094	-0.320294	-0.627356	0.307063	61.210545	53.192706	47.787238	56.731251	58.211251	58.428126	56	62.32
NVDA	2018-04-20	57.172501	58.025002	56.862499	57.177502	56.608017	38,620,000	57.309376	58.090452	58.090452	56.862499	58.1575	57.037375	59.10125	1.851983	57.599985	57.936383	57.911863	1.162503	2.229528	2.154505	62.668224	down	57.599985	57.936383	-0.336398	-0.569165	0.232767	60.741342	53.333408	47.558286	57.707501	58.211251	58.428126	56	62.147499
NVDA	2018-04-23	57.357498	57.875	55.7075	55.970001	55.412552	42,750,800	56.7275	57.699914	57.875	55.7075	57.777	56.923751	59.13305	1.843848	57.349218	57.790725	57.835712	2.1675	2.225097	2.155805	62.668224	down	57.349218	57.790725	-0.441507	-0.543633	0.102126	60.611447	53.236054	44.218806	57.76	58.133751	59.751875	56	63.247501
NVDA	2018-04-24	56.23	57.200001	54.639999	55.299999	54.74921	41,459,600	55.8425	57.213707	57.213707	54.639999	56.96	56.632751	59.07865	1.588283	57.033954	57.606227	57.736272	2.560002	2.249019	2.196224	62.508673	down	57.033954	57.606227	-0.572273	-0.549361	-0.022912	59.809316	53.456185	42.438141	57.22625	58.133751	60.241875	56.125	63.047501
NVDA	2018-04-25	55	55.395	52.575001	54.165001	53.625519	58,849,200	54.283751	56.528103	56.528103	52.575001	55.9745	56.522001	59.0218	1.681334	56.592577	57.351322	57.596222	2.819999	2.289803	2.258602	60.760806	down	56.592577	57.351322	-0.758745	-0.591238	-0.167507	59.884669	53.159332	39.533801	56.193751	57.787501	60.22	57.28125	64.404999
NVDA	2018-04-26	55.799999	56.387501	55.1325	56.305	55.744205	37,582,400	55.90625	55.405927	56.387501	55.1325	55.783501	56.570375	58.98475	1.659233	56.548334	57.273816	57.545586	2.2225	2.284996	2.254992	60.760806	down	56.548334	57.273816	-0.725482	-0.618087	-0.107395	59.888842	53.251909	46.911109	56.193751	57.787501	60.490626	57.3125	66.212502
NVDA	2018-04-27	57.375	57.575001	56.154999	56.5825	56.01894	40,084,800	56.921875	55.656088	57.575001	55.656088	55.6645	56.504625	58.9093	1.629667	56.55359	57.222608	57.507818	1.420002	2.223211	2.171493	60.760806	down	56.55359	57.222608	-0.669017	-0.628273	-0.040744	59.76396	53.245291	47.800486	56.193751	57.537501	60.490626	57.3125	66.267502
NVDA	2018-04-30	56.747501	57.25	56.029999	56.224998	55.664993	32,784,400	56.563125	56.288982	57.25	56.029999	55.7155	56.55275	58.8013	1.605082	56.503038	57.148711	57.457511	1.220001	2.151553	2.076344	60.760806	down	56.503038	57.148711	-0.645673	-0.631753	-0.01392	59.762915	53.342586	46.714721	56.193751	57.537501	60.490626	57.3125	66.287498
NVDA	2018-05-01	56.142502	56.8125	55.549999	56.785	56.219425	25,378,800	56.3225	56.426053	56.8125	55.549999	56.0125	56.575125	58.7178	1.605043	56.546416	57.121769	57.431138	1.262501	2.088049	1.994959	60.760806	down	56.546416	57.121769	-0.575353	-0.620473	0.04512	59.785211	53.36504	48.681142	55.425002	57.537501	60.210626	57.3125	65.724998
NVDA	2018-05-02	56.75	57.200001	56.3125	56.577499	56.013985	26,824,800	56.71	56.374277	57.200001	56.3125	56.494999	56.576	58.60395	1.605039	56.551198	57.081453	57.397662	0.887501	2.002296	1.884213	60.760806	down	56.551198	57.081453	-0.530254	-0.602429	0.072175	59.786078	53.365923	47.974667	55.300002	57.537501	60.093126	57.3125	65.57
NVDA	2018-05-03	56.900002	58.512501	56.442501	58.247501	57.667358	44,314,400	57.525626	56.542138	58.512501	56.442501	56.8835	56.721125	58.56135	1.619034	56.812168	57.167827	57.430989	2.07	2.007132	1.902792	60.760806	down	56.812168	57.167827	-0.355659	-0.553075	0.197416	59.959194	53.483056	53.787368	55.543751	56.193751	59.176251	57.3125	65.154999
NVDA	2018-05-04	57.9575	59.797501	57.782501	59.764999	59.169743	40,066,000	58.825625	57.033882	59.797501	57.033882	57.519999	57.03125	58.5459	1.575618	57.26645	57.36021	57.522519	2.015	2.007694	1.914013	60.760806	down	57.26645	57.36021	-0.09376	-0.461212	0.367452	60.182486	53.880014	58.342039	56.186251	56.193751	58.78125	57.3125	65.644997
NVDA	2018-05-07	60.822498	62.747501	60.7225	62.169998	61.550793	68,761,600	61.615624	57.929754	62.747501	57.929754	58.708999	57.447125	58.55965	1.777226	58.020842	57.71649	57.704773	2.982502	2.077323	2.020862	55.672415	up	58.020842	57.71649	0.304351	-0.308099	0.612451	61.001577	53.892673	64.340537	57.661251	57.661251	58.78125	57.3125	65.599998
NVDA	2018-05-08	62.172501	62.627499	61.677502	62.599998	61.976505	50,661,600	62.269375	59.772689	62.627499	59.772689	59.871999	57.72825	58.57875	2.112158	58.725327	58.078232	57.896743	0.949997	1.9968	1.913775	56.411175	up	58.725327	58.078232	0.647096	-0.11706	0.764156	61.952567	53.503933	65.302548	58.940001	57.661251	58.78125	57.3125	66.727501
NVDA	2018-05-09	62.802502	63.967499	62.5275	63.945	63.308121	59,676,000	63.310625	61.021032	63.967499	61.021032	61.345499	58.0975	58.62735	2.505986	59.528354	58.512807	58.133929	1.439999	1.957028	1.866398	57.648306	up	59.528354	58.512807	1.015547	0.109461	0.906086	63.109471	53.085528	68.19301	59.758749	58.27125	58.78125	57.3125	66.315002
NVDA	2018-05-10	64.480003	65.125	64.300003	65.032501	64.384796	99,408,000	64.734377	62.165829	65.125	62.165829	62.702499	58.416625	58.718	2.947537	60.375146	58.995747	58.404461	1.18	1.901526	1.797758	59.319228	up	60.375146	58.995747	1.379398	0.363448	1.01595	64.311698	52.521551	70.344163	60.3375	58.850001	58.28125	57.3125	66.272499
NVDA	2018-05-11	63.195	64.947502	62.634998	63.6325	62.998722	121,445,600	63.6025	63.450103	64.947502	62.634998	63.475999	58.7045	58.8296	3.16499	60.876277	59.339211	58.609483	2.397503	1.936953	1.857732	59.319228	up	60.876277	59.339211	1.537067	0.598172	0.938894	65.034479	52.37452	64.313892	60.3375	58.850001	58.28125	57.3125	65.042503
NVDA	2018-05-14	64.017502	64.622498	63.599998	63.84	63.204159	52,314,000	64.02	63.526301	64.622498	63.526301	63.81	59.002875	58.9237	3.35784	61.332235	59.672602	58.814601	1.0225	1.871635	1.774209	59.319228	up	61.332235	59.672602	1.659632	0.810464	0.849168	65.718554	52.287196	64.795596	60.71875	58.850001	58.165001	57.3125	65.577499
NVDA	2018-05-15	63.197498	63.224998	60.375	61.389999	60.778564	96,352,800	62.046874	63.77315	63.77315	60.375	63.568	59.103125	58.97325	3.39952	61.341121	59.799817	58.915597	3.465	1.985447	1.943288	59.319228	up	61.341121	59.799817	1.541304	0.956632	0.584672	65.902165	52.304085	55.303418	60.783751	58.850001	58.165001	57.3125	64.277496
NVDA	2018-05-16	61	62.130001	60.627499	61.502499	60.889938	55,382,800	61.315	62.910012	62.910012	60.627499	63.0795	59.223625	58.9925	3.441576	61.365949	59.925942	59.017044	1.502502	1.950951	1.89921	59.319228	up	61.365949	59.925942	1.440007	1.053307	0.3867	66.106777	52.340473	55.624881	61.453751	58.850001	57.258751	57.3125	62.737499
NVDA	2018-05-17	61.52	62.875	61.357498	61.927502	61.310719	51,978,400	61.92	62.112506	62.875	61.357498	62.4585	59.457	59.02185	3.459619	61.452342	60.074205	59.13118	1.517502	1.91999	1.861039	59.319228	up	61.452342	60.074205	1.378136	1.118273	0.259863	66.376238	52.537762	56.886403	62.75	58.850001	57.258751	57.3125	59.779999
NVDA	2018-05-18	62.452499	63.092499	61.435001	61.485001	60.872616	48,371,600	62.11625	62.016253	63.092499	61.435001	62.029	59.672375	59.04565	3.444288	61.457366	60.178709	59.223486	1.657498	1.901241	1.840685	59.319228	up	61.457366	60.178709	1.278657	1.15035	0.128308	66.560951	52.783799	55.129114	62.75	58.850001	57.247502	57.3125	60.497501
NVDA	2018-05-21	62.470001	62.5075	60.122501	61.060001	60.451839	64,062,400	61.540001	62.066251	62.5075	60.122501	61.473	59.926875	59.0402	3.342878	61.396233	60.24399	59.295507	2.384999	1.935795	1.895116	59.319228	up	61.396233	60.24399	1.152243	1.150729	0.001515	66.61263	53.24112	53.422183	62.623751	58.850001	57.384376	57.3125	58.93
NVDA	2018-05-22	61.195	61.450001	60.0625	60.674999	60.070683	51,826,400	60.845625	61.803126	61.803126	60.0625	61.33	60.195625	59.0049	3.162519	61.285274	60.275916	59.349604	1.387501	1.896631	1.844355	59.319228	up	61.285274	60.275916	1.009358	1.122454	-0.113097	66.520662	53.870587	51.855824	62.59375	58.850001	57.384376	57.3125	60.215
NVDA	2018-05-23	60.07	61.897499	60.0625	61.884998	61.306522	44,295,600	60.978749	61.324376	61.897499	60.0625	61.4065	60.581625	59.00405	2.842669	61.377539	60.395107	59.449032	1.834999	1.892229	1.843419	59.319228	up	61.377539	60.395107	0.982432	1.09445	-0.112018	66.266963	54.896286	56.202212	62.505001	58.850001	57.440001	57.3125	59.224998
NVDA	2018-05-24	61.8475	62.349998	61.310001	61.922501	61.343674	43,737,200	61.8575	61.151562	62.349998	61.151562	61.4055	60.8625	58.9988	2.670159	61.461379	60.508248	59.54603	1.039997	1.831355	1.763077	59.319228	up	61.461379	60.508248	0.953132	1.066186	-0.113055	66.202817	55.522182	56.333793	62.342499	58.850001	57.493126	57.3125	60.560001
NVDA	2018-05-25	62.049999	62.485001	61.689999	62.32	61.737453	29,211,200	62.13625	61.504531	62.485001	61.504531	61.5725	61.149375	58.9985	2.488132	61.593475	60.642452	59.654813	0.795002	1.75733	1.666269	59.319228	up	61.593475	60.642452	0.951023	1.043154	-0.09213	66.125638	56.173111	57.781566	61.643749	58.850001	57.471251	57.3125	59.209999
NVDA	2018-05-29	62.137501	62.834999	61.674999	62.147499	61.566566	35,268,400	62.19875	61.82039	62.834999	61.674999	61.789999	61.4455	58.98905	2.207859	61.678709	60.753937	59.752566	1.16	1.714663	1.615642	59.319228	up	61.678709	60.753937	0.924773	1.019477	-0.094705	65.861217	57.029783	56.899895	61.5775	58.850001	57.959375	57.3125	60.682499

Subsets and Splits

No community queries yet

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