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	2019-08-08	39.052502	39.577499	38.474998	39.564999	39.341141	30,930,000	39.1675	38.469841	39.577499	38.469841	38.824	41.809626	39.52475	2.030628	40.471304	40.818384	40.661472	1.104999	1.389863	1.435249	42.362078	down	40.471304	40.818384	-0.34708	0.297109	-0.644189	45.870882	37.748369	43.946909	40.605	40.973749	39.45125	40.676251	45.052502
NVDA	2019-08-09	39.1525	39.1875	38.037498	38.544998	38.326912	34,181,600	38.730624	38.81867	39.1875	38.037498	38.473499	41.64175	39.6001	2.157375	40.17495	40.649985	40.578473	1.527501	1.399694	1.444474	42.362078	down	40.17495	40.649985	-0.475036	0.14268	-0.617716	45.956501	37.326999	39.983892	40.605	40.973749	39.45125	40.676251	45.267502
NVDA	2019-08-12	38.02	38.544998	37.642502	37.862499	37.648285	27,920,000	38.0175	38.774647	38.774647	37.642502	38.5065	41.444	39.68005	2.315859	39.819188	40.443505	40.471964	0.902496	1.36418	1.390276	42.264579	down	39.819188	40.443505	-0.624317	-0.010719	-0.613598	46.075718	36.812282	37.544244	40.389999	40.973749	39.45125	40.676251	44.994999
NVDA	2019-08-13	37.8475	39.474998	37.455002	39.012501	38.791779	35,195,600	38.4475	38.396073	39.474998	37.455002	38.691499	41.306125	39.7914	2.376714	39.695082	40.337505	40.41473	2.019996	1.411024	1.453248	42.264579	down	39.695082	40.337505	-0.642422	-0.13706	-0.505363	46.059553	36.552698	43.769991	40.209999	40.973749	39.491875	40.676251	44.235001
NVDA	2019-08-14	38.125	38.237499	37.077499	37.517502	37.305237	41,988,000	37.739375	38.421787	38.421787	37.077499	38.5005	41.060625	39.82675	2.504915	39.36007	40.128616	40.301113	1.935002	1.448451	1.501424	42.16177	down	39.36007	40.128616	-0.768546	-0.263357	-0.505189	46.070455	36.050796	38.409716	39.036249	40.9	39.71875	40.381251	43.172501
NVDA	2019-08-15	37.7075	37.907501	36.8475	37.192501	36.982071	47,720,000	37.413751	38.080581	38.080581	36.8475	38.026	40.793001	39.8642	2.621208	39.026598	39.911126	40.179207	1.060001	1.420705	1.457281	41.749344	down	39.026598	39.911126	-0.884528	-0.387591	-0.496937	46.035417	35.550584	37.339174	38.2125	40.785	39.898125	39.683751	43.709999
NVDA	2019-08-16	39.837502	40.384998	39.220001	39.889999	39.664314	100,796,000	39.833125	37.747166	40.384998	37.747166	38.295	40.682	39.9431	2.609481	39.159429	39.909561	40.167865	3.192497	1.547261	1.630803	41.749344	down	39.159429	39.909561	-0.750132	-0.460099	-0.290033	45.900962	35.463039	49.836374	38.616249	40.785	40.17	39.683751	43.1325
NVDA	2019-08-19	41.029999	42.855	40.8675	42.695	42.453438	81,511,200	41.861875	38.790145	42.855	38.790145	39.261501	40.67525	40.0695	2.603801	39.703363	40.115889	40.266969	2.965001	1.648529	1.764223	36.568582	up	39.703363	40.115889	-0.412527	-0.450585	0.038058	45.882851	35.467649	58.99465	39.85125	40.785	40.265625	39.683751	44.557499
NVDA	2019-08-20	42.639999	42.645	41.755001	41.967499	41.730053	46,318,800	42.251875	40.32601	42.645	40.32601	39.8525	40.577875	40.1667	2.511029	40.051691	40.253046	40.333656	0.939999	1.597919	1.6818	37.1546	up	40.051691	40.253046	-0.201354	-0.400739	0.199384	45.599933	35.555817	56.132299	39.85125	40.785	40.14125	39.683751	44.334999
NVDA	2019-08-21	42.6325	43.362499	42.415001	42.807499	42.565311	42,724,400	42.804375	41.288942	43.362499	41.288942	40.9105	40.485	40.2691	2.38299	40.475662	40.442265	40.43067	1.395	1.583425	1.65312	37.929389	up	40.475662	40.442265	0.033397	-0.313912	0.347309	45.25098	35.719021	58.628296	40.105	40.785	40.14125	39.683751	42.939999
NVDA	2019-08-22	42.904999	43.3325	42.474998	42.869999	42.627445	30,348,800	42.895624	42.046659	43.3325	42.046659	42.045999	40.46125	40.3955	2.35519	40.844021	40.622097	40.52633	0.857502	1.531573	1.573558	38.183074	up	40.844021	40.622097	0.221925	-0.206744	0.428669	45.17163	35.75087	58.81606	40.105	40.785	40.14125	39.56625	43.517502
NVDA	2019-08-23	42.099998	42.647499	40.41	40.610001	40.380238	56,805,600	41.441875	42.471141	42.647499	40.41	42.19	40.303375	40.4664	2.224077	40.808018	40.621201	40.529611	2.459999	1.59789	1.662202	38.183074	up	40.808018	40.621201	0.186818	-0.128032	0.314849	44.751528	35.855221	49.982431	40.105	40.785	40.28125	39.117501	43.5
NVDA	2019-08-26	41.4025	41.645	40.977501	41.362499	41.128487	31,820,800	41.346875	41.956508	41.956508	40.977501	41.923499	40.18625	40.57045	2.09335	40.893323	40.676112	40.562273	1.034999	1.557683	1.599482	38.183074	up	40.893323	40.676112	0.217211	-0.058983	0.276195	44.372949	35.999551	52.538467	40.105	40.785	40.28125	38.8125	43.259998
NVDA	2019-08-27	41.747501	41.775002	40.154999	40.450001	40.221149	29,096,800	41.031876	41.651691	41.775002	40.154999	41.62	40.015625	40.6543	1.90888	40.82512	40.659363	40.55787	1.620003	1.562134	1.601534	38.183074	up	40.82512	40.659363	0.165757	-0.014035	0.179792	43.833385	36.197865	49.251644	40.105	40.785	40.5	38.71875	45.327499
NVDA	2019-08-28	40.145	40.834999	39.75	40.305	40.116631	25,561,200	40.25875	41.341784	41.341784	39.75	41.1195	39.921875	40.696	1.841854	40.745101	40.633114	40.547954	1.084999	1.528053	1.549881	38.183074	up	40.745101	40.633114	0.111988	0.011169	0.100818	43.605582	36.238167	48.729946	41.29125	40.785	41.039375	38.542502	45.4925
NVDA	2019-08-29	41.224998	42.075001	41.189999	41.75	41.554882	35,797,600	41.56	40.800267	42.075001	40.800267	40.8955	39.947875	40.7654	1.864818	40.899701	40.715846	40.595093	1.770001	1.545335	1.571893	38.183074	up	40.899701	40.715846	0.183855	0.045706	0.138149	43.677512	36.218238	53.963338	41.55625	40.61125	41.855	38.936251	46.0825
NVDA	2019-08-30	42.215	42.715	41.695	41.877499	41.681786	29,061,600	42.125625	41.180133	42.715	41.180133	41.149	40.026875	40.83245	1.913247	41.050131	40.801894	40.645383	1.02	1.507811	1.516703	38.183074	up	41.050131	40.801894	0.248237	0.086213	0.162025	43.85337	36.20038	54.405575	41.55625	40.5425	42.08375	38.936251	44.307499
NVDA	2019-09-03	41.145	41.477501	40.8125	41.0425	40.850685	29,614,000	41.119375	41.652879	41.652879	40.8125	41.085	40.194125	40.8945	1.84385	41.048957	40.819717	40.660956	1.064999	1.476182	1.471533	38.183074	up	41.048957	40.819717	0.22924	0.114818	0.114422	43.881824	36.506426	50.953435	41.55625	40.416251	42.08375	38.936251	45.177502
NVDA	2019-09-04	41.6525	42.264999	41.6525	42.189999	41.992832	22,772,800	41.94	41.386127	42.264999	41.386127	41.433	40.39925	40.975	1.825261	41.224502	40.921219	40.720919	1.222499	1.458062	1.44663	38.183074	up	41.224502	40.921219	0.303283	0.152511	0.150772	44.049772	36.748728	55.163845	41.54125	40.416251	42.154375	38.936251	45.7575
NVDA	2019-09-05	43.217499	44.997501	43.200001	44.935001	44.724987	69,567,600	44.087501	41.663063	44.997501	41.663063	42.359	40.722375	41.1163	2.027086	41.795348	41.218537	40.886177	2.807502	1.55445	1.582717	39.3506	up	41.795348	41.218537	0.576812	0.237371	0.33944	44.776546	36.668203	63.283723	42.373751	40.922501	42.271876	38.936251	46.497501
NVDA	2019-09-06	44.700001	45.272499	44.279999	44.662498	44.453773	37,697,600	44.728749	42.875282	45.272499	42.875282	42.941499	40.97725	41.21325	2.187985	42.236448	41.473645	41.034268	0.9925	1.514311	1.523695	40.205163	up	42.236448	41.473645	0.762803	0.342458	0.420346	45.35322	36.60128	62.08174	42.51125	41.06	42.260625	38.936251	46.6325
NVDA	2019-09-09	44.974998	45.994999	44.959999	45.125	44.914104	41,752,400	45.263749	43.802016	45.994999	43.802016	43.591	41.30625	41.2996	2.295091	42.680841	41.744116	41.194689	1.332501	1.501325	1.504576	40.963772	up	42.680841	41.744116	0.936725	0.461311	0.475414	45.896433	36.716067	63.353954	42.8725	41.42125	42.225001	38.936251	49.092499
NVDA	2019-09-10	44.794998	46.0625	44.697498	45.794998	45.580975	35,281,200	45.337499	44.532882	46.0625	44.532882	44.541499	41.702875	41.39435	2.353325	43.159942	42.044181	41.375093	1.365002	1.491587	1.490618	40.963772	up	43.159942	42.044181	1.115761	0.592201	0.52356	46.409525	36.996224	65.176702	42.90625	41.455	42.00375	38.936251	48.552502
NVDA	2019-09-11	45.942501	46.567501	45.650002	46.0825	45.867126	36,151,200	46.060626	44.93519	46.567501	44.93519	45.319999	42.056375	41.48515	2.45666	43.609566	42.343316	41.559697	0.917499	1.450581	1.433306	41.808832	up	43.609566	42.343316	1.266251	0.727011	0.53924	46.969695	37.143054	65.959143	43.690001	41.707501	40.973749	38.936251	48.572498
NVDA	2019-09-12	46.549999	47.099998	45.987499	46.067501	45.852207	32,784,000	46.426249	45.497908	47.099998	45.497908	45.546499	42.483875	41.59535	2.367555	43.98771	42.619181	41.736474	1.112499	1.426432	1.401226	42.340071	up	43.98771	42.619181	1.368529	0.855315	0.513214	47.218986	37.748764	65.875983	43.956249	41.973749	40.886874	38.936251	47.622501
NVDA	2019-09-13	45.397499	45.77	45.044998	45.485001	45.272427	32,459,200	45.424375	45.962079	45.962079	45.044998	45.711	42.8985	41.6913	2.103517	44.218062	42.831464	41.883475	1.022503	1.39758	1.363353	42.340071	up	44.218062	42.831464	1.386598	0.961571	0.425027	47.105534	38.691465	62.576328	43.956249	41.973749	40.852499	38.936251	49.002499
NVDA	2019-09-16	44.73	45.400002	44.625	45.052502	44.841942	23,183,200	44.951876	45.693227	45.693227	44.625	45.6965	43.156625	41.7912	2.030387	44.346438	42.995986	42.007751	0.860001	1.359182	1.313018	42.340071	up	44.346438	42.995986	1.350452	1.039348	0.311105	47.2174	39.09585	60.166585	44.376249	41.973749	40.789374	38.936251	48.9025
NVDA	2019-09-17	45.119999	45.310001	44.6525	45.267502	45.055935	22,304,800	45.087501	45.322551	45.322551	44.6525	45.591001	43.28525	41.9105	2.080471	44.48814	43.164246	42.135584	0.657501	1.309062	1.247466	42.340071	up	44.48814	43.164246	1.323894	1.096257	0.227637	47.446191	39.124309	60.971192	45.15	41.973749	40.789374	38.936251	48.772499
NVDA	2019-09-18	45.197498	45.355	44.125	44.994999	44.784721	25,815,200	44.918124	45.205026	45.355	44.125	45.373501	43.436625	42.02385	2.089665	44.566118	43.299857	42.247718	1.23	1.303414	1.24572	42.340071	up	44.566118	43.299857	1.266261	1.130258	0.136003	47.615955	39.257295	59.335255	45.612499	41.973749	40.681874	38.936251	49.215
NVDA	2019-09-19	45.055	45.240002	44.127499	44.235001	44.028267	24,547,600	44.664376	45.061575	45.240002	44.127499	45.007001	43.508	42.10825	2.091424	44.515177	43.369127	42.325651	1.112503	1.289778	1.232398	42.340071	up	44.515177	43.369127	1.14605	1.133416	0.012634	47.690847	39.325153	54.910178	45.612499	41.973749	40.591874	38.936251	51.134998
NVDA	2019-09-20	44.224998	44.462502	43.07	43.172501	42.970737	35,024,400	43.7325	44.862975	44.862975	43.07	44.544501	43.523125	42.1403	2.087657	44.308612	43.354562	42.35886	1.392502	1.297115	1.248409	42.340071	up	44.308612	43.354562	0.954049	1.097543	-0.143493	47.69844	39.347811	49.367149	45.084999	41.973749	39.968124	38.936251	51.697498
NVDA	2019-09-23	43.174999	44.1675	43.137501	43.709999	43.505714	24,971,200	43.5475	44.297738	44.297738	43.137501	44.276	43.678125	42.17645	1.971856	44.216517	43.380891	42.411846	1.029999	1.278036	1.226568	42.340071	up	44.216517	43.380891	0.835626	1.045159	-0.209533	47.621836	39.734414	52.006571	45.084999	43.16	39.49875	39.295	50.73
NVDA	2019-09-24	44.025002	44.322498	42.775002	43.1325	42.930912	31,726,800	43.563751	43.922619	44.322498	42.775002	43.849	43.766625	42.20275	1.9009	44.049745	43.362492	42.440107	1.547496	1.297283	1.25866	42.340071	up	44.049745	43.362492	0.687254	0.973578	-0.286325	47.568426	39.964825	49.048162	44.9375	43.424999	39.700625	39.838751	50.75
NVDA	2019-09-25	43.127499	44.755001	42.677502	44.557499	44.349251	30,843,200	43.779375	43.743185	44.755001	42.677502	43.7615	43.972	42.2585	1.738676	44.127861	43.451011	42.523142	2.077499	1.353012	1.340544	42.340071	up	44.127861	43.451011	0.676851	0.914233	-0.237382	47.449353	40.494647	55.738848	44.223751	43.424999	40.318125	40.030001	50.255001
NVDA	2019-09-26	44.459999	44.547501	43.822498	44.334999	44.1278	23,456,400	44.291249	43.76128	44.547501	43.76128	43.7815	44.1735	42.29665	1.509788	44.159729	43.516491	42.594195	0.735001	1.308869	1.27999	42.340071	up	44.159729	43.516491	0.643237	0.860034	-0.216796	47.193077	41.153923	54.534689	44.038752	43.424999	40.318125	40.21625	50.647499
NVDA	2019-09-27	43.915001	44.424999	42.330002	42.939999	42.739315	36,205,600	43.4025	44.026265	44.424999	42.330002	43.734999	44.233	42.30455	1.430626	43.972078	43.473788	42.607756	2.094997	1.365021	1.361491	42.340071	up	43.972078	43.473788	0.49829	0.787685	-0.289395	47.094252	41.371748	47.592546	43.842501	43.424999	40.445	40.21625	52.625
NVDA	2019-09-30	43.200001	43.619999	42.884998	43.517502	43.314117	18,618,400	43.305625	43.714382	43.714382	42.884998	43.6965	44.315	42.3327	1.332117	43.902143	43.477026	42.643433	0.735001	1.320019	1.298842	42.340071	up	43.902143	43.477026	0.425117	0.715171	-0.290054	46.979235	41.650765	50.407071	43.842501	43.424999	40.445	40.21625	52.4025
NVDA	2019-10-01	43.75	45.25	43.452499	43.5	43.2967	36,600,800	43.988125	43.510004	45.25	43.452499	43.77	44.437875	42.3461	1.109035	43.840275	43.478728	42.677023	1.797501	1.354125	1.348708	42.340071	up	43.840275	43.478728	0.361547	0.644446	-0.282899	46.655944	42.219806	50.318873	43.790001	43.424999	40.445	40.21625	51.907501
NVDA	2019-10-02	43.279999	43.400002	42.532501	43.259998	43.057827	29,337,200	43.118125	43.749064	43.749064	42.532501	43.5105	44.491375	42.333	1.016868	43.751002	43.462526	42.699885	0.967499	1.326509	1.310587	42.340071	up	43.751002	43.462526	0.288476	0.573252	-0.284776	46.525112	42.457638	49.051416	43.790001	43.424999	40.445	40.21625	52.084999
NVDA	2019-10-03	43.305	45.389999	43	45.327499	45.115669	45,058,800	44.255625	43.433595	45.389999	43	43.709	44.511	42.34625	1.029589	43.99354	43.600672	42.802929	2.389999	1.402473	1.418528	42.340071	up	43.99354	43.600672	0.392868	0.537175	-0.144308	46.570177	42.451823	58.701877	43.860001	43.424999	40.445	40.21625	51.945
NVDA	2019-10-04	45.349998	45.787498	44.695	45.4925	45.279888	26,552,400	45.331249	43.84461	45.787498	43.84461	44.2195	44.5525	42.3892	1.052489	44.224149	43.740807	42.908402	1.092498	1.380332	1.385925	42.340071	up	44.224149	43.740807	0.483342	0.526409	-0.043067	46.657479	42.447521	59.363421	44.05875	43.956249	41.038125	40.317499	52.044998
NVDA	2019-10-07	46.145	47.084999	46.057499	46.0825	45.867126	48,098,400	46.3425	44.587929	47.084999	44.587929	44.732499	44.600375	42.4355	1.10058	44.510049	43.914266	43.032877	1.592499	1.395486	1.406582	42.351502	up	44.510049	43.914266	0.595783	0.540284	0.0555	46.801535	42.399215	61.724443	44.707501	43.956249	41.08375	40.74375	52.4025
NVDA	2019-10-08	45.16	45.16	44.125	44.307499	44.100426	44,443,600	44.688125	45.465214	45.465214	44.125	44.893999	44.526	42.44755	1.065296	44.478888	43.943394	43.082862	1.9575	1.43563	1.461674	42.351502	up	44.478888	43.943394	0.535493	0.539325	-0.003832	46.656593	42.395408	51.946066	44.707501	43.956249	41.049375	40.785	52.142502
NVDA	2019-10-09	45.080002	45.674999	44.790001	45.177502	44.966362	29,241,200	45.180626	45.07667	45.674999	44.790001	45.2775	44.48075	42.47385	1.013672	44.586367	44.03481	43.165005	1.3675	1.430764	1.452257	42.351502	up	44.586367	44.03481	0.551557	0.541772	0.009785	46.508094	42.453407	55.654307	44.707501	44.376249	40.98625	40.785	52.447498
NVDA	2019-10-10	45.154999	46.27	45.102501	45.7575	45.543648	30,912,400	45.57125	45.128648	46.27	45.102501	45.3635	44.46525	42.5454	0.990231	44.766541	44.162416	43.266671	1.167499	1.411959	1.423781	42.351502	up	44.766541	44.162416	0.604125	0.554242	0.049882	46.445712	42.484788	57.982198	44.80875	44.715	40.97875	40.785	51.047501
NVDA	2019-10-11	46.602501	47.334999	46.412498	46.497501	46.28019	44,640,400	46.711875	45.349949	47.334999	45.349949	45.5645	44.515875	42.65075	1.067941	45.032843	44.335386	43.39337	1.577499	1.423783	1.439153	42.55629	up	45.032843	44.335386	0.697457	0.582885	0.114572	46.651758	42.379992	60.808955	44.93375	44.832501	41.648126	40.922501	53.07
NVDA	2019-10-14	46.41	46.842499	46.0975	46.6325	46.414555	20,004,000	46.495625	46.030912	46.842499	46.030912	45.6745	44.594875	42.77745	1.163859	45.278944	44.505542	43.520395	0.744999	1.375299	1.369737	42.55629	up	45.278944	44.505542	0.773401	0.620988	0.152413	46.922593	42.267157	61.320192	44.93375	44.832501	41.785625	41.06	51.997501
NVDA	2019-10-15	47.540001	49.822498	47.400002	49.092499	48.86306	66,412,400	48.46375	46.263268	49.822498	46.263268	46.6315	44.786125	43.00535	1.535226	45.865645	44.845317	43.738909	3.189998	1.50492	1.551763	43.95596	up	45.865645	44.845317	1.020328	0.700856	0.319471	47.856577	41.715673	69.203754	46.411249	46.07625	42.146875	41.42125	52.794998
NVDA	2019-10-16	48.75	49.805	48.4375	48.552502	48.325588	42,894,400	48.886251	47.363509	49.805	47.363509	47.3065	44.964	43.21465	1.75155	46.279007	45.119923	43.927677	1.3675	1.495104	1.533337	44.521239	up	46.279007	45.119923	1.159084	0.792502	0.366582	48.4671	41.4609	66.02269	46.973749	46.07625	42.180625	41.455	52.544998
NVDA	2019-10-17	49	49.452499	48.025002	48.572498	48.345486	26,343,600	48.7625	48.12488	49.452499	48.025002	47.8695	45.180875	43.41665	1.917232	46.631852	45.375669	44.109827	1.427497	1.490275	1.522753	44.521239	up	46.631852	45.375669	1.256182	0.885238	0.370945	49.015338	41.346412	66.084858	46.973749	46.07625	42.698751	41.707501	52.7225
NVDA	2019-10-18	48.577499	48.904999	46.875	47.622501	47.39994	30,744,000	47.995	48.44369	48.904999	46.875	48.0945	45.403375	43.5778	1.930061	46.78426	45.542101	44.247579	2.029999	1.528827	1.573478	44.521239	up	46.78426	45.542101	1.242158	0.956622	0.285536	49.263498	41.543252	60.427874	46.973749	46.07625	42.964999	41.973749	55.302502
NVDA	2019-10-21	48.240002	49.137501	48.049999	49.002499	48.773479	26,186,800	48.6075	48.219345	49.137501	48.049999	48.5685	45.668	43.78695	2.045061	47.125527	45.798427	44.434046	1.515	1.527839	1.56763	44.521239	up	47.125527	45.798427	1.3271	1.030718	0.296382	49.758123	41.577877	65.101279	47.30625	46.07625	42.964999	41.973749	54.25
NVDA	2019-10-22	49.575001	50.6325	48.825001	48.9025	48.673962	32,872,000	49.483751	48.413423	50.6325	48.413423	48.5305	45.9565	44.00775	2.075317	47.398908	46.028359	44.60928	1.807499	1.547815	1.591617	44.9539	up	47.398908	46.028359	1.370549	1.098684	0.271865	50.107133	41.805867	64.50678	47.867501	46.481251	43.174999	41.973749	54.560001
NVDA	2019-10-23	48.077499	48.915001	47.7575	48.772499	48.544556	27,991,600	48.380625	48.948587	48.948587	47.7575	48.574499	46.16725	44.20295	2.138816	47.610229	46.231628	44.772543	1.157501	1.519936	1.548205	44.9539	up	47.610229	46.231628	1.378601	1.154667	0.223934	50.444883	41.889617	63.692477	48.365	46.481251	43.561874	41.973749	54.185001
NVDA	2019-10-24	49.1875	49.552502	48.845001	49.215	48.984997	23,202,000	49.200001	48.664606	49.552502	48.664606	48.703	46.41125	44.4369	2.196374	47.857117	46.452619	44.946757	0.780003	1.467083	1.471385	44.9539	up	47.857117	46.452619	1.404498	1.204634	0.199865	50.803997	42.018503	65.29825	48.365	46.481251	43.793124	41.973749	52.3125
NVDA	2019-10-25	50.025002	51.345001	49.947498	51.134998	50.896023	42,309,200	50.613125	48.932303	51.345001	48.932303	49.405499	46.821	44.71575	2.277619	48.361406	46.799462	45.189434	2.130001	1.514434	1.537247	46.03451	up	48.361406	46.799462	1.561945	1.276096	0.285849	51.376238	42.265762	71.241508	49.110001	46.837502	43.793124	41.973749	51.915001
NVDA	2019-10-28	51.575001	52.224998	51.279999	51.697498	51.455879	33,079,200	51.694374	49.772714	52.224998	49.772714	49.944499	47.23	44.9519	2.385095	48.874651	47.162279	45.444652	1.09	1.484118	1.492522	47.274933	up	48.874651	47.162279	1.712372	1.363351	0.349021	52.00019	42.459809	72.715824	49.549999	47.2775	43.529374	41.973749	52.355
NVDA	2019-10-29	51.557499	51.622501	50.535	50.73	50.492912	21,123,600	51.11125	50.733544	51.622501	50.535	50.309999	47.5915	45.1126	2.337434	49.16009	47.426555	45.65192	1.162498	1.461145	1.45952	47.274933	up	49.16009	47.426555	1.733535	1.437388	0.296147	52.266368	42.916631	66.409625	49.549999	47.2775	44.122499	41.973749	52.185001
NVDA	2019-10-30	51	51.057499	50.064999	50.75	50.512821	20,596,000	50.718125	50.922397	51.057499	50.064999	50.705499	47.966	45.28825	2.203079	49.404691	47.672736	45.851845	0.9925	1.42767	1.412818	47.274933	up	49.404691	47.672736	1.731955	1.496301	0.235654	52.372158	43.559842	66.474351	49.549999	47.2775	44.18125	41.973749	53.0425
NVDA	2019-10-31	50.540001	50.75	49.452499	50.255001	50.020142	20,973,200	50.249375	50.820261	50.820261	49.452499	50.913499	48.212375	45.4372	2.167723	49.535508	47.864015	46.024518	1.297501	1.418372	1.401286	47.274933	up	49.535508	47.864015	1.671493	1.53134	0.140154	52.54782	43.876929	63.227014	49.991249	47.2775	43.824375	41.973749	53.0425
NVDA	2019-11-01	49.900002	50.9725	49.647499	50.647499	50.410789	28,364,000	50.291875	50.534818	50.9725	49.647499	50.816	48.470125	45.59275	2.133503	49.706584	48.070199	46.205811	1.325001	1.411703	1.393657	47.274933	up	49.706584	48.070199	1.636385	1.552349	0.084036	52.73713	44.20312	64.699568	49.991249	47.2775	43.731876	41.973749	53.494999
NVDA	2019-11-04	51.462502	52.75	51.23	52.625	52.379059	37,671,600	52.016876	50.413346	52.75	50.413346	51.0015	48.79725	45.83305	2.246715	50.155571	48.407591	46.457544	2.102501	1.461046	1.464542	47.596375	up	50.155571	48.407591	1.747979	1.591475	0.156504	53.29068	44.303819	71.000403	50.25375	47.641251	43.63375	41.973749	54.334999
NVDA	2019-11-05	52.622501	52.884998	51.919998	52.4025	52.157593	30,086,800	52.457499	51.215111	52.884998	51.215111	51.336	49.202	46.05385	2.120953	50.501252	48.703511	46.69068	0.965	1.425614	1.414588	48.158735	up	50.501252	48.703511	1.797742	1.632728	0.165013	53.443905	44.960094	69.497316	50.865	47.70875	43.63375	41.973749	56.017502
NVDA	2019-11-06	52.16	52.4175	51.0275	51.907501	51.664906	26,901,200	51.878125	51.836305	52.4175	51.0275	51.5675	49.5385	46.283	1.977889	50.717598	48.940843	46.895261	1.39	1.42307	1.412129	48.158735	up	50.717598	48.940843	1.776755	1.661534	0.115221	53.494278	45.582721	66.142543	51.168749	47.70875	43.6075	41.973749	55.997501
NVDA	2019-11-07	52.7775	52.924999	51.634998	52.084999	51.841572	28,034,000	52.355624	51.857215	52.924999	51.634998	51.9335	49.854875	46.5186	1.842706	50.927968	49.173744	47.09878	1.290001	1.413565	1.399916	48.158735	up	50.927968	49.173744	1.754224	1.680072	0.074152	53.540286	46.169464	66.762129	51.188749	47.9625	43.6075	41.973749	56.287498
NVDA	2019-11-08	51.915001	52.262501	51.537498	51.945	51.702229	18,910,000	51.915	52.10642	52.262501	51.537498	52.193	50.12725	46.7225	1.71876	51.084434	49.379022	47.288828	0.725003	1.364382	1.332425	48.158735	up	51.084434	49.379022	1.705412	1.68514	0.020272	53.564771	46.689729	65.74026	51.188749	48.525	43.6425	41.973749	57.072498
NVDA	2019-11-11	51.9375	52.2775	51.07	52.044998	51.801765	24,343,600	51.8325	52.01071	52.2775	51.07	52.077	50.397875	46.92585	1.558142	51.232213	49.576502	47.475344	1.2075	1.353176	1.319932	48.158735	up	51.232213	49.576502	1.655711	1.679254	-0.023543	53.514159	47.28159	66.138933	51.188749	48.525	44.0075	41.973749	57.377499
NVDA	2019-11-12	52.43	52.965	52.077499	52.4025	52.157593	28,350,400	52.46875	51.921605	52.965	51.921605	52.077	50.563375	47.15305	1.5877	51.412257	49.785835	47.668566	0.920002	1.322235	1.279939	48.681432	up	51.412257	49.785835	1.626422	1.668688	-0.042265	53.738775	47.387974	67.590948	51.20875	48.545	44.331875	41.973749	58.865002
NVDA	2019-11-13	52.087502	52.365002	51.474998	52.142502	51.898808	30,018,800	52.017501	52.195177	52.365002	51.474998	52.124	50.742875	47.3521	1.550903	51.524603	49.960403	47.844015	0.927502	1.29404	1.244696	48.681432	up	51.524603	49.960403	1.5642	1.64779	-0.08359	53.84468	47.641069	65.394662	51.30625	48.877501	44.331875	41.973749	59.842499
NVDA	2019-11-14	52.232498	52.470001	51.630001	52.447498	52.202381	51,808,000	52.195	52.106339	52.470001	51.630001	52.1965	50.936625	47.50235	1.506916	51.666587	50.144632	48.024543	0.84	1.261609	1.204226	48.681432	up	51.666587	50.144632	1.521954	1.622623	-0.100669	53.950456	47.922793	66.759185	51.99625	49.033751	44.541875	41.973749	59.705002
NVDA	2019-11-15	52.424999	52.945	50.16	51.047501	50.808926	105,362,800	51.644375	52.150669	52.945	50.16	52.017	51.107875	47.63005	1.289379	51.571343	50.211511	48.143091	2.785	1.370422	1.362303	48.681432	up	51.571343	50.211511	1.359831	1.570065	-0.210233	53.686632	48.529117	55.869188	51.5625	49.53125	44.761875	41.973749	59.654999
NVDA	2019-11-18	50.9725	53.337502	50.942501	53.07	52.821976	57,458,800	52.080626	51.897522	53.337502	50.942501	52.222	51.31125	47.78895	1.260275	51.801905	50.423251	48.336303	2.395001	1.443606	1.465573	48.681432	up	51.801905	50.423251	1.378654	1.531783	-0.153128	53.831799	48.7907	64.801876	51.748751	49.717501	44.883125	42.09125	59.797501
NVDA	2019-11-19	52.7575	52.994999	51.412498	51.997501	51.754494	41,456,400	52.290625	51.989074	52.994999	51.412498	52.141	51.466	47.913	1.132474	51.831997	50.539862	48.479879	1.657502	1.458885	1.484766	48.681432	up	51.831997	50.539862	1.292135	1.483853	-0.191718	53.730949	49.201051	58.087354	51.748751	50.106251	44.883125	42.09125	59.217499
NVDA	2019-11-20	51.767502	53.637501	51.639999	52.794998	52.54826	47,258,800	52.46	52.139849	53.637501	51.639999	52.2715	51.667125	48.04725	0.975212	51.980151	50.706909	48.6491	1.997502	1.497357	1.53604	48.681432	up	51.980151	50.706909	1.273242	1.441731	-0.168489	53.617549	49.716701	61.298582	51.898751	50.256251	46.24375	43.334999	58.080002
NVDA	2019-11-21	52.75	53.310001	52.327499	52.544998	52.299431	28,838,800	52.733125	52.299925	53.310001	52.299925	52.291	51.833625	48.1768	0.80371	52.06705	50.843064	48.80188	0.982502	1.460582	1.480686	48.681432	up	52.06705	50.843064	1.223986	1.398182	-0.174195	53.441044	50.226205	59.753037	51.898751	50.256251	46.525	43.334999	58.825001
NVDA	2019-11-22	52.772499	53.240002	52.485001	52.7225	52.476105	22,410,000	52.805001	52.516525	53.240002	52.485001	52.625999	51.913	48.32155	0.809452	52.167889	50.982282	48.95563	0.755001	1.410183	1.408117	48.681432	up	52.167889	50.982282	1.185607	1.355667	-0.17006	53.531904	50.294095	60.514273	51.898751	50.256251	46.525	43.334999	59.977501
NVDA	2019-11-25	54.009998	55.352501	53.880001	55.302502	55.044041	50,647,600	54.636251	52.660763	55.352501	52.660763	53.0725	52.09325	48.52655	1.106001	52.650137	51.302298	49.204527	2.630001	1.497313	1.530306	50.025334	up	52.650137	51.302298	1.347839	1.354101	-0.006262	54.305252	49.881248	69.534157	52.75625	51.555001	46.525	43.334999	59.017502
NVDA	2019-11-26	55.125	55.172501	54.185001	54.25	53.99646	38,524,400	54.683126	53.648507	55.172501	53.648507	53.523	52.26925	48.7062	1.156563	52.89627	51.520646	49.402388	1.117501	1.470184	1.489025	50.211675	up	52.89627	51.520646	1.375624	1.358406	0.017218	54.582376	49.956123	63.192352	52.75625	51.555001	46.69125	43.334999	59.264999
NVDA	2019-11-27	54.6675	55.012501	54.294998	54.560001	54.345081	21,578,400	54.63375	54.165816	55.012501	54.165816	53.876	52.45975	48.8975	1.205879	53.152228	51.745784	49.604648	0.762501	1.419635	1.416373	50.404631	up	53.152228	51.745784	1.406445	1.368014	0.038431	54.871508	50.047992	64.227237	52.75625	51.555001	47.174376	43.74	59.982498
NVDA	2019-11-29	54.25	54.535	53.945	54.185001	53.971565	14,155,600	54.22875	54.399783	54.535	53.945	54.204001	52.65625	49.0965	1.146438	53.311117	51.926466	49.784269	0.615001	1.362161	1.336236	50.404631	up	53.311117	51.926466	1.38465	1.371341	0.013309	54.949126	50.363374	61.957877	53.147501	52.098751	47.423126	43.74	60.095001
NVDA	2019-12-02	54.115002	54.25	52.16	52.3125	52.10643	37,203,600	53.209376	54.314267	54.314267	52.16	54.122001	52.7395	49.2793	1.049224	53.157483	51.955061	49.883416	2.09	1.41415	1.411612	50.404631	up	53.157483	51.955061	1.202422	1.337557	-0.135135	54.837948	50.641052	52.065328	53.3825	52.4025	47.423126	43.74	60.755001
NVDA	2019-12-03	50.467499	51.955002	50.092499	51.915001	51.710506	46,523,200	51.1075	53.761821	53.761821	50.092499	53.444501	52.704	49.4434	1.065192	52.966332	51.952094	49.963086	2.220001	1.47171	1.492451	50.404631	up	52.966332	51.952094	1.014238	1.272893	-0.258655	54.834383	50.573617	50.231794	52.7225	52.4025	47.973751	44.096251	61.080002
NVDA	2019-12-04	52.755001	52.98	52.067501	52.355	52.148766	27,342,400	52.539376	52.434661	52.98	52.067501	53.065501	52.701625	49.62785	1.065952	52.872281	51.981939	50.056886	1.064999	1.44266	1.449706	50.404631	up	52.872281	51.981939	0.890342	1.196383	-0.306041	54.833529	50.569721	52.236882	52.7225	52.4025	48.41375	44.536249	62.994999
NVDA	2019-12-05	52.575001	52.732498	51.877499	52.185001	51.979435	18,488,400	52.3425	52.487018	52.732498	51.877499	52.590501	52.7155	49.7804	1.056838	52.766546	51.996981	50.140342	0.854999	1.400684	1.390235	50.404631	up	52.766546	51.996981	0.769565	1.111019	-0.341454	54.829176	50.601824	51.375654	52.7225	52.4025	48.41375	45.7225	61.82
NVDA	2019-12-06	52.880001	53.372501	52.779999	53.0425	52.833553	23,223,600	53.01875	52.414759	53.372501	52.414759	52.362	52.763375	49.95455	1.048427	52.809	52.074426	50.254152	1.1875	1.385456	1.369962	50.404631	up	52.809	52.074426	0.734574	1.03573	-0.301157	54.860229	50.666521	55.372483	52.7225	52.4025	48.41375	45.987499	61.392502
NVDA	2019-12-09	52.8125	53.592499	52.724998	53.0425	52.833553	21,188,000	53.043124	52.716755	53.592499	52.716755	52.508	52.81825	50.1566	1.031931	52.844923	52.146136	50.363499	0.867501	1.34846	1.319716	50.404631	up	52.844923	52.146136	0.698788	0.968342	-0.269554	54.882111	50.754389	55.372483	52.6325	52.5	48.634375	45.987499	62.232498
NVDA	2019-12-10	53.345001	54.014999	52.814999	53.494999	53.284271	25,638,800	53.4175	52.879939	54.014999	52.814999	52.824	52.89075	50.35615	1.025662	52.944935	52.246051	50.486303	1.2	1.337855	1.307744	50.404631	up	52.944935	52.246051	0.698883	0.91445	-0.215567	54.942075	50.839425	57.509964	52.5525	52.7225	48.634375	45.987499	62.32
NVDA	2019-12-11	53.599998	54.389999	53.575001	54.334999	54.120968	23,379,600	53.974999	53.148719	54.389999	53.148719	53.22	52.987375	50.57285	1.067422	53.158791	52.400788	50.637232	0.895	1.306223	1.26647	50.404631	up	53.158791	52.400788	0.758003	0.883161	-0.125158	55.12222	50.85253	61.222929	52.31375	52.7225	48.9475	46.25	61.985001
NVDA	2019-12-12	54.044998	56.200001	53.955002	56.017502	55.796837	40,434,800	55.054376	53.561859	56.200001	53.561859	53.9865	53.181125	50.828	1.243203	53.598593	52.668693	50.848223	2.244999	1.373278	1.364323	50.984534	up	53.598593	52.668693	0.9299	0.892508	0.037391	55.66753	50.69472	67.372905	53.14625	53.14625	49.286875	46.317499	62.5275
NVDA	2019-12-13	56.047501	57.244999	55.455002	55.997501	55.77692	45,470,400	56.186251	54.308118	57.244999	54.308118	54.5775	53.358625	51.0414	1.378961	53.967655	52.915271	51.050155	1.789997	1.403044	1.40689	52.129331	up	53.967655	52.915271	1.052384	0.924484	0.127901	56.116547	50.600703	67.236389	53.668749	53.668749	49.438749	46.317499	63.215
NVDA	2019-12-16	56.474998	57.014999	56.192501	56.287498	56.065777	32,097,600	56.492499	55.247184	57.014999	55.247184	55.2265	53.620625	51.2573	1.414088	54.324554	53.165066	51.255541	1.017498	1.375505	1.367951	52.499898	up	54.324554	53.165066	1.159488	0.971485	0.188004	56.448801	50.792449	68.24121	54.561249	53.668749	49.575624	46.3375	62.619999
NVDA	2019-12-17	56.474998	57.299999	56.380001	57.072498	56.847679	32,119,600	56.806874	55.869842	57.299999	55.869842	55.942	53.82075	51.4771	1.602703	54.747315	53.454505	51.483657	1.012501	1.349576	1.332406	52.842783	up	54.747315	53.454505	1.29281	1.03575	0.25706	57.026157	50.615343	70.847559	54.588749	53.696249	49.856874	46.3375	60.049999
NVDA	2019-12-18	57.422501	57.985001	57.337502	57.377499	57.151489	34,354,800	57.530626	56.338358	57.985001	56.338358	56.5505	54.08975	51.7385	1.727235	55.151959	53.745097	51.714788	0.912503	1.318357	1.290416	53.790005	up	55.151959	53.745097	1.406861	1.109972	0.296889	57.544221	50.635279	71.815384	55.355	54.03875	49.856874	46.86875	61.9925
NVDA	2019-12-19	57.724998	59	57.674999	58.865002	58.633129	44,536,000	58.31625	56.934492	59	56.934492	57.12	54.39325	52.01225	1.999578	55.723196	54.12435	51.995189	1.622501	1.340081	1.323624	54.366627	up	55.723196	54.12435	1.598846	1.207747	0.3911	58.392405	50.394095	76.000156	55.862499	54.54625	49.876875	46.88875	61.384998
NVDA	2019-12-20	59.532501	60.0975	59.34	59.842499	59.606773	60,304,400	59.703125	57.625371	60.0975	57.625371	57.888999	54.758125	52.29395	2.289375	56.356935	54.547916	52.302927	1.232498	1.332397	1.314511	55.775216	up	56.356935	54.547916	1.809019	1.328001	0.481018	59.336875	50.179375	78.28217	56.45625	55.095	50.091875	46.88875	61.452499
NVDA	2019-12-23	60.130001	60.452499	59.5975	59.705002	59.469807	35,506,000	59.971251	58.664248	60.452499	58.664248	58.5725	55.10725	52.5581	2.486528	56.872022	54.929923	52.593204	0.854999	1.298297	1.26856	56.219319	up	56.872022	54.929923	1.9421	1.450821	0.491279	60.080305	50.134195	77.170632	57.01375	55.272499	50.515	47.30875	59.107498
NVDA	2019-12-24	59.549999	59.827499	59.205002	59.654999	59.42001	13,886,400	59.559375	59.317749	59.827499	59.205002	59.089	55.324875	52.81855	2.68691	57.300172	55.279928	52.870137	0.622497	1.250025	1.203954	56.219319	up	57.300172	55.279928	2.020244	1.564706	0.455539	60.698696	49.951055	76.743863	57.203751	55.272499	50.546875	47.647501	60.0825
NVDA	2019-12-26	59.689999	60.080002	59.5	59.797501	59.561947	18,285,200	59.766876	59.438562	60.080002	59.438562	59.573001	55.60225	53.03265	2.851413	57.684377	55.614563	53.141799	0.580002	1.202167	1.141559	56.365325	up	57.684377	55.614563	2.069814	1.665727	0.404086	61.305076	49.899425	77.131994	57.953751	55.272499	50.733126	47.833752	61.782501
NVDA	2019-12-27	59.950001	60.084999	58.952499	59.217499	58.984234	25,464,400	59.55125	59.602719	60.084999	58.952499	59.6435	55.835125	53.24595	2.950287	57.920242	55.881447	53.380061	1.1325	1.19719	1.140653	56.365325	up	57.920242	55.881447	2.038794	1.740341	0.298454	61.735699	49.934551	71.874158	58.3225	55.272499	50.927501	47.833752	62.689999
NVDA	2019-12-30	58.997501	59.049999	57.764999	58.080002	57.851208	25,805,600	58.473125	59.576984	59.576984	57.764999	59.291001	56.029875	53.4361	2.964151	57.94482	56.044303	53.564373	1.4525	1.215427	1.171838	56.365325	up	57.94482	56.044303	1.900517	1.772376	0.128141	61.958178	50.101572	62.828602	58.41625	55.272499	51.077501	47.983752	63.5625

Subsets and Splits

No community queries yet

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