Datasets:
ainewtrend01
/
StockDataBase

Dataset card Data Studio Files
xet
Community
1
Ticker
string
Date
timestamp[ns]
Close
float64
High
float64
Low
float64
Open
float64
Volume
int64
SMA10
float64
SMA20
float64
SMA25
float64
SMA50
float64
SMA75
float64
SMA100
float64
SMA200
float64
EMA9
float64
EMA10
float64
EMA12
float64
EMA21
float64
EMA25
float64
EMA50
float64
EMA75
float64
EMA100
float64
EMA200
float64
WMA10
float64
WMA20
float64
WMA25
float64
WMA50
float64
WMA75
float64
WMA100
float64
WMA200
float64
HMA9
float64
HMA10
float64
HMA14
float64
HMA25
float64
HMA50
float64
HMA75
float64
HMA100
float64
HMA200
float64
MACD
float64
MACD_Signal
float64
ADX
float64
+DI
float64
-DI
float64
Tenkan_Sen
float64
Kijun_Sen
float64
Senkou_Span_A
float64
Senkou_Span_B
float64
RSI
float64
Lowest_Low
float64
Highest_High
float64
Stoch_K
float64
Stoch_D
float64
CCI
float64
WilliamsR
float64
OBV
float64
CMF
float64
A/D Line
int64
VWAP
float64
Bollinger_Mid
float64
Bollinger_Std
float64
Bollinger_High
float64
Bollinger_Low
float64
ATR
float64
EMA_Mid
float64
Keltner_Upper
float64
Keltner_Lower
float64
Donchian_High
float64
Donchian_Low
float64
Donchian_Mid
float64
Pivot Point
float64
S1
float64
S2
float64
R1
float64
R2
float64
Fib_23
float64
Fib_38
float64
Fib_50
float64
Fib_61
float64
Fib_78
float64
Support
float64
Resistance
float64
Declining Stocks
int64
McClellan Oscillator
float64
Call Volume
int64
Put Volume
int64
NVDA
2017-03-31T00:00:00
2.686313
2.709988
2.673243
2.688286
440,808,000
2.662392
2.574957
2.559211
2.638396
2.615142
2.503085
1.988804
2.653762
2.64907
2.640484
2.618198
2.613839
2.581816
2.51239
2.423645
2.071786
2.66658
2.626115
2.603283
2.608989
2.619161
2.593604
2.292404
2.681377
2.678259
2.683191
2.712975
2.56123
2.54863
2.626525
2.890619
0.02753
0.011326
14.842563
25.334577
20.381199
2.633538
2.52984
2.712581
2.567167
68.611989
2.473982
2.7127
88.946208
86.867175
68.049361
-11.053792
29,491,596,000
0.243675
74
1.150742
2.574957
0.102977
2.780911
2.369002
0.063625
2.619619
2.746869
2.492369
2.7127
2.346979
2.52984
2.686395
2.66009
2.622277
2.724209
2.750514
2.62639
2.572995
2.52984
2.486684
2.425243
2.346979
2.7127
1
-0.020035
0
440,808,000
NVDA
2017-04-03T00:00:00
2.672749
2.704069
2.649075
2.686806
445,232,000
2.659753
2.588163
2.563127
2.640616
2.620839
2.512285
1.996332
2.657559
2.653375
2.645448
2.623157
2.61837
2.585382
2.51661
2.428578
2.077766
2.668463
2.635428
2.612017
2.610336
2.620677
2.596964
2.29921
2.687607
2.684161
2.685799
2.717285
2.578557
2.552689
2.625583
2.891525
0.028065
0.014674
14.126701
23.907527
21.708609
2.633538
2.52984
2.626412
2.567167
66.923106
2.473982
2.7127
83.264339
88.830256
55.808959
-16.735661
29,046,364,000
0.194275
73
1.152974
2.588163
0.097304
2.782771
2.393555
0.063537
2.624679
2.751753
2.497605
2.7127
2.395807
2.554254
2.689848
2.669708
2.653103
2.706453
2.726593
2.637914
2.591647
2.554254
2.51686
2.463622
2.395807
2.7127
1
-0.069526
0
445,232,000
NVDA
2017-04-04T00:00:00
2.485327
2.575093
2.474476
2.549939
1,271,280,000
2.647102
2.590678
2.562436
2.638555
2.622303
2.519638
2.003024
2.623113
2.622821
2.620814
2.610627
2.608136
2.581458
2.515787
2.429702
2.081821
2.636749
2.625634
2.606032
2.604246
2.617111
2.59643
2.304076
2.63022
2.639024
2.650745
2.703747
2.590208
2.554294
2.622798
2.891508
0.013213
0.014382
14.995999
19.617156
33.615749
2.593588
2.52984
2.613857
2.567167
46.638832
2.474476
2.7127
4.55484
58.921796
-50.108486
-95.44516
27,775,084,000
0.086999
72
1.158528
2.590678
0.093721
2.77812
2.403236
0.072996
2.611408
2.7574
2.465415
2.7127
2.401973
2.557337
2.675298
2.646526
2.620304
2.70152
2.730291
2.639369
2.594003
2.557337
2.520671
2.468469
2.401973
2.7127
1
-0.111494
0
1,271,280,000
NVDA
2017-04-05T00:00:00
2.466831
2.524537
2.45376
2.466584
747,048,000
2.627275
2.592491
2.559714
2.635022
2.622778
2.527101
2.009521
2.591857
2.594459
2.597124
2.597555
2.597266
2.576963
2.514499
2.430437
2.085652
2.603973
2.613839
2.598678
2.597512
2.613019
2.595385
2.308691
2.541332
2.567339
2.594033
2.675964
2.596393
2.553576
2.618157
2.890516
-0.00005
0.011495
15.9956
18.351148
33.33525
2.58323
2.52984
2.613857
2.598078
42.68011
2.45376
2.7127
5.047654
30.955611
-72.269328
-94.952346
27,028,036,000
0.096399
71
1.161725
2.592491
0.090766
2.774022
2.410959
0.07555
2.597638
2.748739
2.446538
2.7127
2.401973
2.557337
2.511632
2.448171
2.411016
2.548788
2.612249
2.639369
2.594003
2.557337
2.520671
2.468469
2.401973
2.7127
1
-0.146819
747,048,000
0
NVDA
2017-04-06T00:00:00
2.484833
2.496917
2.42688
2.47201
635,120,000
2.611664
2.595228
2.56145
2.631621
2.622934
2.535283
2.016143
2.570452
2.574527
2.579849
2.587307
2.588618
2.57335
2.513718
2.431514
2.089624
2.578074
2.603586
2.592918
2.591622
2.609389
2.594548
2.31342
2.465689
2.498754
2.537372
2.640719
2.598586
2.551313
2.61213
2.888655
-0.009004
0.007396
17.170239
17.170287
33.659862
2.56979
2.52984
2.613857
2.616796
39.069565
2.42688
2.7127
20.276143
9.959546
-83.185895
-79.723857
27,663,156,000
0.123822
72
1.164468
2.595228
0.086327
2.767882
2.422574
0.076484
2.586895
2.739863
2.433927
2.7127
2.42614
2.56942
2.481709
2.438882
2.410932
2.509659
2.552486
2.645072
2.603234
2.56942
2.535606
2.487464
2.42614
2.7127
0
-0.076287
635,120,000
0
NVDA
2017-04-07T00:00:00
2.474229
2.508755
2.459186
2.491245
429,068,000
2.594057
2.59672
2.563324
2.627093
2.622549
2.538391
2.022717
2.551207
2.556291
2.5636
2.577027
2.579819
2.569463
2.512679
2.43236
2.093451
2.553086
2.592063
2.586209
2.58545
2.605476
2.593339
2.317978
2.425767
2.452013
2.491743
2.601682
2.59713
2.547666
2.60483
2.885924
-0.016762
0.002564
18.047902
17.484026
32.086184
2.56979
2.52984
2.613857
2.669145
28.631689
2.42688
2.7127
16.566067
13.963288
-76.902468
-83.433933
27,234,088,000
0.116461
71
1.1663
2.59672
0.083804
2.764328
2.429112
0.073789
2.576165
2.723743
2.428587
2.7127
2.42688
2.56979
2.469544
2.44217
2.399507
2.512207
2.539581
2.645247
2.603517
2.56979
2.536063
2.488046
2.42688
2.7127
1
-0.115601
0
429,068,000
NVDA
2017-04-10T00:00:00
2.411097
2.481627
2.406905
2.474969
756,332,000
2.568212
2.591689
2.563423
2.620257
2.620159
2.541932
2.028821
2.523185
2.529892
2.540138
2.561943
2.56684
2.563253
2.510006
2.431939
2.096612
2.519821
2.574384
2.574499
2.57698
2.599911
2.590818
2.321843
2.40353
2.414176
2.445365
2.558513
2.590886
2.54188
2.595825
2.882167
-0.027686
-0.003486
19.350441
16.250626
34.758488
2.559803
2.52984
2.613857
2.669145
30.009815
2.406905
2.7127
1.370983
12.737731
-101.509789
-98.629017
26,477,756,000
0.019616
70
1.169362
2.591689
0.091813
2.775315
2.408063
0.071428
2.560444
2.703301
2.417587
2.7127
2.406905
2.559803
2.480723
2.452692
2.431155
2.502261
2.530292
2.640533
2.595886
2.559803
2.523719
2.472345
2.406905
2.7127
1
-0.148637
0
756,332,000
NVDA
2017-04-11T00:00:00
2.419729
2.438965
2.376079
2.381011
618,148,000
2.544612
2.587176
2.562811
2.614456
2.617668
2.544933
2.035307
2.502494
2.509863
2.521613
2.549014
2.555524
2.557624
2.50763
2.431697
2.099827
2.492824
2.558007
2.563446
2.569116
2.594637
2.588398
2.325732
2.392792
2.395085
2.406721
2.516878
2.581325
2.534609
2.585567
2.877499
-0.03524
-0.009837
20.823384
15.274064
35.61543
2.54439
2.54439
2.607322
2.662609
23.180534
2.376079
2.7127
12.967061
10.30137
-104.931722
-87.032939
27,095,904,000
0.032266
71
1.17187
2.587176
0.098047
2.78327
2.391083
0.070706
2.547043
2.688455
2.40563
2.7127
2.376079
2.54439
2.43321
2.384792
2.358487
2.459515
2.507932
2.633258
2.584111
2.54439
2.504669
2.448116
2.376079
2.7127
0
-0.076139
618,148,000
0
NVDA
2017-04-12T00:00:00
2.399754
2.434032
2.394575
2.419729
414,092,000
2.519877
2.580715
2.561578
2.60867
2.61449
2.546396
2.041753
2.481946
2.489843
2.502866
2.535445
2.543542
2.551433
2.504791
2.431065
2.102811
2.466486
2.540157
2.550903
2.560696
2.588902
2.585523
2.329359
2.382688
2.383916
2.377857
2.476645
2.569019
2.526063
2.574147
2.871937
-0.042351
-0.01634
22.191117
14.678042
34.225651
2.543033
2.54439
2.573968
2.662609
23.394972
2.376079
2.7127
7.032889
7.123644
-96.187192
-92.967111
26,681,812,000
-0.024784
70
1.173518
2.580715
0.106018
2.79275
2.36868
0.070248
2.533015
2.673512
2.392519
2.7127
2.376079
2.54439
2.411591
2.384217
2.348706
2.447103
2.474476
2.633258
2.584111
2.54439
2.504669
2.448116
2.376079
2.7127
1
-0.113773
0
414,092,000
NVDA
2017-04-13T00:00:00
2.35487
2.397287
2.35487
2.375586
506,892,000
2.485573
2.570456
2.55857
2.599636
2.609837
2.547223
2.047894
2.456531
2.465302
2.480097
2.519029
2.529028
2.543725
2.500846
2.429556
2.105319
2.436485
2.518648
2.535002
2.550743
2.58207
2.581731
2.332474
2.364207
2.368074
2.356116
2.43594
2.553843
2.516045
2.56139
2.865404
-0.05102
-0.023276
23.802404
14.00841
36.699974
2.529469
2.533785
2.566631
2.662609
19.777892
2.35487
2.7127
0
6.66665
-106.069226
-100
26,174,920,000
-0.106359
69
1.175455
2.570456
0.117435
2.805326
2.335586
0.068399
2.516049
2.652847
2.379252
2.7127
2.35487
2.533785
2.409454
2.384875
2.369996
2.424332
2.448911
2.628252
2.576009
2.533785
2.491561
2.431446
2.35487
2.7127
1
-0.145381
0
506,892,000
NVDA
2017-04-17T00:00:00
2.447102
2.447349
2.362515
2.367694
497,292,000
2.461652
2.562022
2.558678
2.591737
2.603937
2.548734
2.054403
2.454645
2.461993
2.475021
2.51249
2.522726
2.539936
2.499432
2.429903
2.10872
2.42949
2.5069
2.526428
2.544762
2.577788
2.579748
2.336446
2.374866
2.373494
2.356348
2.40455
2.539038
2.506919
2.548719
2.858382
-0.049873
-0.028595
24.290237
17.696877
33.326347
2.464982
2.533785
2.566631
2.662609
30.201994
2.35487
2.7127
25.775368
10.936085
-73.380745
-74.224632
26,672,212,000
-0.160722
70
1.177498
2.562022
0.120037
2.802096
2.321948
0.066496
2.509483
2.642475
2.37649
2.7127
2.35487
2.533785
2.369009
2.340731
2.326592
2.383148
2.411426
2.628252
2.576009
2.533785
2.491561
2.431446
2.35487
2.7127
0
-0.071679
497,292,000
0
NVDA
2017-04-18T00:00:00
2.448582
2.454747
2.406905
2.432799
370,116,000
2.439235
2.549494
2.556153
2.584365
2.600708
2.550353
2.060876
2.453432
2.459555
2.470953
2.506681
2.517023
2.536353
2.498093
2.430273
2.112102
2.427114
2.496096
2.517959
2.539148
2.573699
2.577765
2.340369
2.401053
2.394623
2.370062
2.382643
2.524679
2.498773
2.536451
2.850964
-0.048287
-0.032533
24.600608
17.58809
31.70273
2.439704
2.533785
2.566631
2.662609
31.148993
2.35487
2.7127
26.188801
17.321389
-59.148354
-73.811199
27,042,328,000
-0.201407
71
1.179016
2.549494
0.118032
2.785557
2.313431
0.06706
2.503683
2.637803
2.369563
2.7127
2.35487
2.533785
2.418989
2.390629
2.334155
2.475462
2.503822
2.628252
2.576009
2.533785
2.491561
2.431446
2.35487
2.7127
0
-0.008306
370,116,000
0
NVDA
2017-04-19T00:00:00
2.4582
2.490259
2.451541
2.466091
380,828,000
2.436523
2.541813
2.554081
2.575743
2.59689
2.551904
2.06744
2.454386
2.459308
2.468991
2.502273
2.512498
2.533288
2.497044
2.430826
2.115545
2.430562
2.487402
2.510424
2.5342
2.569949
2.57594
2.344322
2.43503
2.422845
2.392512
2.370369
2.51127
2.491661
2.524955
2.843272
-0.045728
-0.035172
24.216013
20.543558
30.317074
2.431813
2.533785
2.561514
2.662609
32.840498
2.35487
2.7127
28.876748
26.946972
-39.859408
-71.123252
27,423,156,000
-0.162698
72
1.180586
2.541813
0.118758
2.779328
2.304297
0.067853
2.499351
2.635056
2.363646
2.7127
2.35487
2.533785
2.436745
2.418742
2.388902
2.466584
2.484587
2.628252
2.576009
2.533785
2.491561
2.431446
2.35487
2.7127
0
0.04592
0
380,828,000
NVDA
2017-04-20T00:00:00
2.497164
2.501849
2.451541
2.472749
404,016,000
2.439556
2.533415
2.552809
2.567003
2.595133
2.553731
2.074114
2.462942
2.466191
2.473326
2.501809
2.511319
2.531872
2.497047
2.43214
2.119343
2.441587
2.48315
2.506046
2.531118
2.567325
2.574856
2.348598
2.472596
2.456228
2.423132
2.36993
2.500025
2.486203
2.514711
2.835533
-0.040093
-0.036157
23.645224
20.677705
28.687134
2.431813
2.533785
2.552081
2.662609
31.364529
2.35487
2.709988
40.06943
31.71166
-27.598193
-59.93057
27,827,172,000
-0.185441
73
1.182298
2.533415
0.115473
2.764362
2.302469
0.066761
2.499143
2.632664
2.365621
2.7127
2.35487
2.533785
2.466667
2.443075
2.427949
2.481792
2.505384
2.628252
2.576009
2.533785
2.491561
2.431446
2.35487
2.7127
0
0.092054
404,016,000
0
NVDA
2017-04-21T00:00:00
2.507522
2.510234
2.474969
2.486806
341,896,000
2.441825
2.526745
2.550708
2.558727
2.595066
2.555615
2.080804
2.471858
2.473706
2.478587
2.502328
2.511026
2.530917
2.497322
2.433632
2.123205
2.453945
2.480683
2.502562
2.528786
2.565019
2.573941
2.35291
2.502873
2.489592
2.456856
2.380002
2.490873
2.482455
2.505825
2.827861
-0.034396
-0.035804
22.956031
20.798578
27.568257
2.432552
2.533785
2.553006
2.662609
33.364021
2.35487
2.704069
43.714794
37.553658
-16.452643
-56.285206
28,169,068,000
-0.131816
74
1.183755
2.526745
0.112757
2.752258
2.301231
0.066655
2.499941
2.633251
2.366631
2.7127
2.35487
2.533785
2.483518
2.465187
2.43321
2.515495
2.533826
2.628252
2.576009
2.533785
2.491561
2.431446
2.35487
2.7127
0
0.131038
341,896,000
0
NVDA
2017-04-24T00:00:00
2.538841
2.551911
2.518126
2.539088
371,820,000
2.448286
2.521171
2.54763
2.552175
2.594636
2.557824
2.087497
2.485254
2.485549
2.487856
2.505647
2.513166
2.531228
2.498415
2.435716
2.127341
2.471584
2.481835
2.501649
2.528006
2.56354
2.573609
2.357468
2.531467
2.520317
2.493187
2.398475
2.484367
2.480649
2.498627
2.820443
-0.027041
-0.034052
21.558155
24.468903
26.183885
2.453391
2.533785
2.55683
2.662609
37.938805
2.35487
2.575093
83.538663
55.774296
9.491789
-16.461337
28,540,888,000
-0.113325
75
1.185373
2.521171
0.109021
2.739213
2.30313
0.065898
2.503645
2.63544
2.37185
2.7127
2.35487
2.533785
2.497575
2.484916
2.46231
2.520181
2.53284
2.628252
2.576009
2.533785
2.491561
2.431446
2.35487
2.7127
0
0.163714
0
371,820,000
NVDA
2017-04-25T00:00:00
2.582984
2.597534
2.531936
2.553391
388,440,000
2.465475
2.516843
2.542984
2.547866
2.595665
2.560686
2.094171
2.5048
2.503264
2.502491
2.512678
2.518537
2.533257
2.50064
2.438632
2.131875
2.496074
2.487722
2.504369
2.529214
2.563233
2.574107
2.362398
2.564519
2.553395
2.532465
2.42526
2.481271
2.481211
2.493507
2.813501
-0.01745
-0.030731
20.506638
27.80491
24.246216
2.476202
2.533785
2.583156
2.662609
61.856186
2.35487
2.597534
94.004069
73.752509
32.675521
-5.995931
28,929,328,000
-0.139505
76
1.187114
2.516843
0.104443
2.725728
2.307958
0.056421
2.511202
2.624043
2.39836
2.7127
2.35487
2.533785
2.536293
2.520674
2.502508
2.55446
2.570078
2.628252
2.576009
2.533785
2.491561
2.431446
2.35487
2.7127
0
0.190834
388,440,000
0
NVDA
2017-04-26T00:00:00
2.565229
2.599014
2.563256
2.596548
327,004,000
2.480025
2.512318
2.54112
2.545783
2.59601
2.56363
2.100612
2.516886
2.51453
2.512143
2.517455
2.522128
2.534511
2.50234
2.441139
2.136187
2.514212
2.492331
2.50608
2.529895
2.562432
2.574197
2.367085
2.586577
2.577427
2.56305
2.455066
2.480278
2.483278
2.490052
2.806938
-0.011152
-0.026815
19.553138
26.819606
23.236752
2.476942
2.533785
2.606214
2.662609
61.967681
2.35487
2.599014
86.161735
87.901489
39.460566
-13.838265
28,602,324,000
-0.149036
75
1.188557
2.512318
0.099973
2.712264
2.312372
0.053919
2.516347
2.624186
2.408508
2.7127
2.35487
2.533785
2.570818
2.544102
2.50522
2.6097
2.636416
2.628252
2.576009
2.533785
2.491561
2.431446
2.35487
2.7127
1
0.113067
0
327,004,000
NVDA
2017-04-27T00:00:00
2.605179
2.613563
2.554624
2.572626
319,700,000
2.500567
2.510222
2.538723
2.544302
2.595515
2.568096
2.107157
2.534544
2.531012
2.526456
2.52543
2.528517
2.537282
2.505046
2.444387
2.140853
2.536967
2.501174
2.511008
2.532224
2.562673
2.57502
2.372106
2.606872
2.599253
2.590746
2.4882
2.48209
2.486965
2.488463
2.800885
-0.002905
-0.022033
18.900934
26.672711
21.637665
2.488039
2.533785
2.566993
2.662609
63.895193
2.35487
2.613563
96.75887
92.308224
51.80682
-3.24113
28,922,024,000
-0.097674
76
1.190007
2.510222
0.097405
2.705031
2.315413
0.053127
2.524807
2.631061
2.418554
2.7127
2.35487
2.533785
2.575833
2.552652
2.540075
2.58841
2.611591
2.628252
2.576009
2.533785
2.491561
2.431446
2.35487
2.7127
0
0.146011
319,700,000
0
NVDA
2017-04-28T00:00:00
2.572133
2.605179
2.566461
2.598274
348,248,000
2.522294
2.503933
2.53597
2.542052
2.594846
2.572032
2.11354
2.542062
2.538489
2.533484
2.529676
2.531872
2.538649
2.506812
2.446917
2.145145
2.549979
2.507071
2.513578
2.533316
2.562058
2.5751
2.376732
2.609615
2.606417
2.606102
2.51899
2.485163
2.491218
2.4881
2.795168
0.000954
-0.017436
18.295317
25.434461
20.633161
2.510234
2.533785
2.560481
2.662609
60.747174
2.35487
2.613563
83.984921
88.968508
50.151747
-16.015079
28,573,776,000
-0.152252
75
1.191546
2.503933
0.088283
2.680499
2.327368
0.052352
2.529314
2.634018
2.424611
2.709988
2.35487
2.532429
2.591122
2.568681
2.532182
2.62762
2.650061
2.62618
2.574333
2.532429
2.490525
2.430865
2.35487
2.709988
1
0.073448
0
348,248,000
NVDA
2017-05-01T00:00:00
2.62984
2.635019
2.575833
2.582984
307,732,000
2.540567
2.50111
2.535152
2.541817
2.595376
2.575701
2.120145
2.559618
2.555098
2.548308
2.538782
2.539408
2.542225
2.510049
2.450539
2.149967
2.569533
2.519062
2.520798
2.536758
2.562979
2.576245
2.38187
2.618805
2.617632
2.62224
2.550394
2.490729
2.496721
2.489294
2.789977
0.00857
-0.012235
18.226819
27.088
19.083539
2.54328
2.533785
2.567448
2.662609
74.30141
2.35487
2.635019
98.151336
92.965042
74.013456
-1.848664
28,881,508,000
-0.115731
76
1.192959
2.50111
0.08288
2.666871
2.335349
0.051506
2.538888
2.641901
2.435876
2.704069
2.35487
2.529469
2.581258
2.557337
2.54254
2.596054
2.619976
2.621658
2.570675
2.529469
2.488264
2.429599
2.35487
2.704069
0
0.111039
307,732,000
0
NVDA
2017-05-02T00:00:00
2.551911
2.604193
2.529223
2.60296
629,972,000
2.5509
2.495068
2.530446
2.540034
2.595432
2.578218
2.126436
2.558076
2.554519
2.548862
2.539975
2.54037
2.542605
2.511151
2.452546
2.153967
2.571595
2.5239
2.522088
2.537154
2.561835
2.575773
2.386166
2.606559
2.608873
2.621353
2.574147
2.495988
2.501649
2.490945
2.784937
0.008223
-0.008143
17.200095
23.984235
22.204727
2.54328
2.533785
2.572441
2.662609
62.725526
2.35487
2.635019
70.334475
84.156911
44.295029
-29.665525
28,251,536,000
-0.132165
75
1.195688
2.495068
0.073594
2.642255
2.34788
0.054201
2.540129
2.648531
2.431726
2.635019
2.35487
2.494945
2.613564
2.592109
2.554377
2.651295
2.67275
2.568904
2.528002
2.494945
2.461887
2.414822
2.35487
2.635019
1
0.042624
0
629,972,000
NVDA
2017-05-03T00:00:00
2.5709
2.580518
2.53021
2.545006
336,904,000
2.56217
2.499347
2.527053
2.53674
2.595745
2.580512
2.132789
2.560641
2.557497
2.552253
2.542787
2.542718
2.543715
2.512723
2.45489
2.158115
2.575232
2.531122
2.525199
2.538365
2.56119
2.575629
2.390589
2.59014
2.596083
2.613328
2.591753
2.501405
2.5062
2.493098
2.780086
0.009372
-0.00464
16.246707
22.590467
20.914369
2.554994
2.533785
2.572441
2.662609
66.508126
2.35487
2.635019
77.112695
81.866169
42.143066
-22.887305
28,588,440,000
-0.013698
76
1.197163
2.499347
0.075461
2.65027
2.348424
0.054976
2.543059
2.653012
2.433107
2.635019
2.35487
2.494945
2.561776
2.519359
2.486806
2.594328
2.636745
2.568904
2.528002
2.494945
2.461887
2.414822
2.35487
2.635019
0
0.083917
336,904,000
0
NVDA
2017-05-04T00:00:00
2.561036
2.588163
2.553144
2.577065
209,788,000
2.568558
2.504057
2.52361
2.533332
2.596687
2.583098
2.139025
2.56072
2.55814
2.553604
2.544446
2.544127
2.544394
2.513995
2.456992
2.162125
2.575025
2.536997
2.527813
2.539318
2.560276
2.575243
2.39485
2.571706
2.578858
2.598853
2.602765
2.506578
2.510057
2.495511
2.775334
0.009378
-0.001836
15.508329
22.55874
20.041326
2.576573
2.533785
2.585327
2.662609
71.326607
2.362515
2.635019
72.850625
73.432598
44.850743
-27.149375
28,378,652,000
0.026861
75
1.198073
2.504057
0.076261
2.656579
2.351535
0.054272
2.544771
2.653315
2.436228
2.635019
2.35487
2.494945
2.560543
2.540568
2.510235
2.590876
2.610851
2.568904
2.528002
2.494945
2.461887
2.414822
2.35487
2.635019
1
0.018802
0
209,788,000
NVDA
2017-05-05T00:00:00
2.561282
2.568434
2.533909
2.549445
228,428,000
2.573934
2.507879
2.518146
2.534994
2.597029
2.586096
2.145177
2.560833
2.558712
2.554785
2.545976
2.545447
2.545056
2.515239
2.459057
2.166096
2.573703
2.542447
2.530711
2.540414
2.559345
2.574811
2.399051
2.558598
2.566591
2.585606
2.608438
2.511613
2.513235
2.498111
2.770625
0.009296
0.00039
14.408211
21.601334
21.555297
2.582121
2.533785
2.59254
2.662609
64.587326
2.406905
2.635019
67.675598
72.546306
34.437909
-32.324402
28,607,080,000
-0.006271
76
1.199063
2.507879
0.077157
2.662194
2.353565
0.050132
2.546344
2.646608
2.446079
2.635019
2.35487
2.494945
2.567448
2.546732
2.532429
2.581751
2.602466
2.568904
2.528002
2.494945
2.461887
2.414822
2.35487
2.635019
0
0.063035
228,428,000
0
NVDA
2017-05-08T00:00:00
2.534403
2.5746
2.523058
2.57312
365,240,000
2.57349
2.510888
2.512069
2.53564
2.596287
2.589374
2.151316
2.555547
2.554292
2.551649
2.544924
2.544597
2.544638
2.515744
2.460549
2.169761
2.566515
2.544973
2.531962
2.54039
2.557696
2.573787
2.402924
2.546146
2.550827
2.568609
2.607321
2.515895
2.515365
2.50048
2.765817
0.006982
0.001708
13.601757
20.221592
21.52313
2.579039
2.532429
2.581689
2.662609
60.296009
2.451541
2.635019
45.161633
61.895952
25.795621
-54.838367
28,241,840,000
-0.01073
75
1.200612
2.510888
0.076949
2.664786
2.35699
0.050396
2.545206
2.645999
2.444414
2.635019
2.35487
2.494945
2.554542
2.540649
2.520016
2.575175
2.589067
2.568904
2.528002
2.494945
2.461887
2.414822
2.35487
2.635019
1
0.000539
0
365,240,000
NVDA
2017-05-09T00:00:00
2.538594
2.58767
2.531689
2.540074
847,672,000
2.569051
2.517263
2.506703
2.534915
2.595978
2.592305
2.157299
2.552156
2.551438
2.549641
2.544349
2.544136
2.544401
2.516345
2.462095
2.173431
2.560171
2.547612
2.534002
2.540506
2.556178
2.572782
2.406778
2.536117
2.54006
2.553092
2.602132
2.519962
2.51666
2.502628
2.760899
0.005423
0.002451
12.702927
20.438907
20.026906
2.579039
2.529469
2.581689
2.662609
59.772235
2.451541
2.635019
47.446308
53.427846
29.747621
-52.553692
29,089,512,000
-0.006605
76
1.204204
2.517263
0.073448
2.66416
2.370366
0.051418
2.544577
2.647413
2.441741
2.635019
2.35487
2.494945
2.54402
2.513441
2.492479
2.564982
2.595561
2.568904
2.528002
2.494945
2.461887
2.414822
2.35487
2.635019
0
0.047103
0
847,672,000
NVDA
2017-05-10T00:00:00
2.991121
3.004191
2.811836
2.818495
2,129,096,000
2.61164
2.545832
2.526935
2.544686
2.601349
2.598461
2.165421
2.639949
2.63138
2.617561
2.584964
2.578519
2.56192
2.528839
2.47257
2.181567
2.636911
2.592742
2.571265
2.558397
2.566577
2.580679
2.415074
2.666106
2.642605
2.623174
2.628583
2.536987
2.525287
2.509411
2.757635
0.040239
0.010009
15.963467
46.924099
12.342027
2.763625
2.679531
2.581689
2.662609
79.940281
2.474969
3.004191
97.530264
63.379402
276.72686
-2.469736
31,218,608,000
0.158919
77
1.216173
2.545832
0.125908
2.797648
2.294017
0.081081
2.587105
2.749268
2.424942
3.004191
2.35487
2.679531
2.552651
2.517633
2.496671
2.573613
2.608632
2.850952
2.756151
2.679531
2.602911
2.493825
2.35487
3.004191
0
0.086679
2,129,096,000
0
NVDA
2017-05-11T00:00:00
3.119606
3.216523
2.95709
2.960543
1,939,792,000
2.663083
2.581825
2.553046
2.55638
2.607696
2.605345
2.174068
2.73588
2.720148
2.694799
2.633568
2.620141
2.58379
2.544385
2.485383
2.190901
2.729268
2.647387
2.616855
2.580943
2.580215
2.590999
2.424569
2.889205
2.828059
2.763859
2.687562
2.568339
2.542428
2.521597
2.756379
0.077307
0.023469
19.708868
53.459991
10.03203
2.869791
2.785697
2.561714
2.662609
82.453017
2.518126
3.216523
86.122857
77.033143
309.191286
-13.877143
33,158,400,000
0.208107
78
1.227719
2.581825
0.175195
2.932214
2.231436
0.097093
2.637819
2.832006
2.443632
3.216523
2.35487
2.785697
2.935716
2.867241
2.743361
3.059596
3.128071
3.013173
2.887372
2.785697
2.684022
2.539264
2.35487
3.216523
0
0.120083
1,939,792,000
0
NVDA
2017-05-12T00:00:00
3.153884
3.196054
3.10185
3.122811
962,620,000
2.721258
2.621776
2.579808
2.570629
2.61435
2.612153
2.182957
2.819481
2.799009
2.765427
2.68087
2.661198
2.606146
2.560425
2.498621
2.200483
2.818505
2.701868
2.663074
2.604374
2.594588
2.601861
2.434318
3.118952
3.030661
2.930319
2.770456
2.611736
2.567448
2.538848
2.757078
0.108203
0.040415
23.186741
49.814054
9.347852
2.869791
2.785697
2.556535
2.662609
82.507899
2.523058
3.216523
90.967218
91.540113
276.440371
-9.032782
34,121,020,000
0.251915
79
1.233499
2.621776
0.208629
3.039033
2.204518
0.100652
2.686968
2.888272
2.485665
3.216523
2.362515
2.789519
3.09774
2.978956
2.838307
3.238389
3.357172
3.014977
2.890292
2.789519
2.688746
2.545273
2.362515
3.216523
0
0.148043
962,620,000
0
NVDA
2017-05-15T00:00:00
3.312207
3.314673
3.190629
3.195068
1,087,540,000
2.789494
2.665031
2.613327
2.588325
2.622504
2.620243
2.192622
2.918026
2.892318
2.849547
2.738264
2.711276
2.633835
2.580209
2.514731
2.211545
2.92595
2.767624
2.719412
2.633456
2.612953
2.615723
2.445555
3.313702
3.223593
3.104864
2.877814
2.668541
2.601581
2.562056
2.760169
0.143806
0.061094
26.721334
52.48292
8.306563
2.918866
2.834772
2.549815
2.662609
84.391802
2.523058
3.314673
99.688466
92.259514
268.378168
-0.311534
35,208,560,000
0.284542
80
1.240523
2.665031
0.255029
3.175089
2.154973
0.107451
2.746515
2.961417
2.531613
3.314673
2.406905
2.860789
3.150596
3.105138
3.056391
3.199342
3.244801
3.10044
2.967906
2.860789
2.753672
2.601167
2.406905
3.314673
0
0.171209
1,087,540,000
0
NVDA
2017-05-16T00:00:00
3.37386
3.389396
3.28878
3.363255
1,120,700,000
2.871689
2.711295
2.651837
2.60763
2.630784
2.628079
2.202483
3.009193
2.979871
2.930211
2.796045
2.762244
2.662856
2.601094
2.531744
2.22311
3.032198
2.835131
2.777915
2.664261
2.632726
2.630646
2.457308
3.439127
3.380513
3.271088
2.999726
2.736573
2.64403
2.590955
2.765671
0.174979
0.083871
30.16744
54.003882
7.726545
2.956227
2.872133
2.549815
2.662609
86.620545
2.523058
3.389396
98.206641
96.287442
240.560412
-1.793359
36,329,260,000
0.306485
81
1.247926
2.711295
0.294559
3.300413
2.122176
0.112084
2.806262
3.03043
2.582094
3.389396
2.451541
2.920469
3.272503
3.230333
3.148459
3.354377
3.396548
3.168062
3.031136
2.920469
2.809802
2.652242
2.451541
3.389396
0
0.190159
1,120,700,000
0
NVDA
2017-05-17T00:00:00
3.149692
3.32577
3.145499
3.307028
1,271,368,000
2.929568
2.745869
2.681036
2.621924
2.636649
2.63351
2.211269
3.037293
3.010748
2.963977
2.828195
2.792048
2.681947
2.615531
2.54398
2.23233
3.082744
2.876883
2.816211
2.685518
2.646381
2.640975
2.466733
3.431461
3.415795
3.366721
3.103672
2.805205
2.68881
2.62208
2.772455
0.179526
0.103002
31.519919
46.130763
15.747303
2.956227
2.872133
2.544821
2.662609
71.133242
2.523058
3.389396
72.331274
90.075461
156.365673
-27.668726
35,057,892,000
0.217854
80
1.255383
2.745869
0.303728
3.353326
2.138413
0.124185
2.838969
3.08734
2.590599
3.389396
2.451541
2.920469
3.350678
3.311961
3.250062
3.412577
3.451295
3.168062
3.031136
2.920469
2.809802
2.652242
2.451541
3.389396
1
0.105411
0
1,271,368,000
NVDA
2017-05-18T00:00:00
3.281627
3.290505
3.133168
3.193588
1,156,032,000
3.001628
2.785093
2.716311
2.638944
2.64455
2.639945
2.220799
3.08616
3.059998
3.012846
2.869416
2.829708
2.705464
2.63306
2.558587
2.242771
3.146755
2.927908
2.86241
2.711389
2.663354
2.653809
2.477383
3.3857
3.399147
3.418964
3.198198
2.875348
2.736855
2.656118
2.780887
0.191568
0.120715
32.631852
41.627792
14.975169
2.956227
2.872133
2.54439
2.662609
75.573322
2.523058
3.389396
87.560393
86.032769
138.990126
-12.439607
36,213,924,000
0.254136
81
1.262581
2.785093
0.32013
3.425352
2.144833
0.132658
2.881127
3.146444
2.615811
3.389396
2.474969
2.932183
3.206987
3.088204
3.026716
3.268475
3.387258
3.173591
3.040085
2.932183
2.82428
2.670657
2.474969
3.389396
0
0.132425
1,156,032,000
0
NVDA
2017-05-19T00:00:00
3.357416
3.412221
3.33816
3.382843
1,018,372,000
3.081241
2.827587
2.756413
2.657491
2.651895
2.646481
2.230689
3.140411
3.114074
3.065857
2.91378
2.8703
2.731031
2.652122
2.574405
2.253862
3.211444
2.982415
2.911726
2.739564
2.682114
2.668017
2.488693
3.354447
3.380219
3.443059
3.28591
2.945751
2.78774
2.692988
2.791058
0.204864
0.137545
34.139152
45.766686
13.773389
2.971955
2.883545
2.543712
2.662609
75.887632
2.523058
3.412221
93.836369
84.576012
148.90611
-6.163631
37,232,296,000
0.192311
82
1.269117
2.827587
0.337293
3.502174
2.153
0.137494
2.926488
3.201477
2.651499
3.412221
2.518126
2.965173
3.2351
3.179695
3.077764
3.337032
3.392437
3.201214
3.070677
2.965173
2.85967
2.709462
2.518126
3.412221
0
0.154859
0
1,018,372,000
NVDA
2017-05-22T00:00:00
3.429008
3.443326
3.390249
3.401112
836,608,000
3.170701
2.872096
2.795689
2.677183
2.659721
2.651875
2.24081
3.19813
3.171335
3.121726
2.960619
2.913278
2.758403
2.672566
2.591328
2.265555
3.274674
3.039693
2.963464
2.76982
2.702564
2.683512
2.500617
3.375643
3.390621
3.466088
3.368374
3.01661
2.84079
2.732497
2.803042
0.218659
0.153768
35.649227
45.252426
13.03244
3.127581
2.902921
2.531627
2.662609
81.349031
2.523058
3.443326
98.444116
93.280293
135.960037
-1.555884
38,068,904,000
0.205684
83
1.274638
2.872096
0.35543
3.582956
2.161235
0.136444
2.974347
3.247235
2.701459
3.443326
2.523058
2.983192
3.369266
3.326311
3.295205
3.400371
3.443326
3.226143
3.091784
2.983192
2.874601
2.719996
2.523058
3.443326
0
0.173266
836,608,000
0
NVDA
2017-05-23T00:00:00
3.382844
3.45098
3.350258
3.448758
681,248,000
3.255126
2.912089
2.833059
2.694606
2.667263
2.658795
2.25058
3.235073
3.209791
3.161898
2.999003
2.949398
2.78289
2.691258
2.607002
2.276672
3.313245
3.088336
3.00863
2.797493
2.721594
2.697987
2.51198
3.410758
3.402236
3.473031
3.438984
3.085122
2.894104
2.773088
2.816407
0.223292
0.167672
36.560929
42.374265
14.728882
3.204035
2.928942
2.499383
2.662609
78.467356
2.523058
3.45098
92.657158
94.979214
110.638098
-7.342842
37,387,656,000
0.173633
82
1.279018
2.912089
0.366029
3.644147
2.18003
0.140045
3.013252
3.293342
2.733162
3.45098
2.523058
2.987019
3.420861
3.398396
3.367784
3.451473
3.473938
3.231991
3.096514
2.987019
2.877525
2.721634
2.523058
3.45098
1
0.088138
0
681,248,000
NVDA
2017-05-24T00:00:00
3.420862
3.48258
3.408766
3.479864
815,996,000
3.298101
2.95487
2.871566
2.712824
2.674351
2.665559
2.260475
3.272231
3.248168
3.201739
3.037354
2.985665
2.807909
2.710458
2.623118
2.288057
3.343379
3.13679
3.053846
2.825974
2.741425
2.713077
2.523625
3.440702
3.426588
3.473578
3.499863
3.151335
2.94773
2.814224
2.83107
0.22741
0.17962
37.541146
41.69523
13.793366
3.292215
2.96706
2.486745
2.662609
79.562546
2.523058
3.48258
93.567914
94.88973
103.106431
-6.432086
38,203,652,000
0.153015
83
1.284334
2.95487
0.373286
3.701442
2.208298
0.144668
3.052072
3.341407
2.762737
3.48258
2.523058
3.002819
3.394694
3.338408
3.293971
3.43913
3.495416
3.256133
3.116043
3.002819
2.889596
2.728396
2.523058
3.48258
0
0.114912
0
815,996,000
NVDA
2017-05-25T00:00:00
3.413209
3.456905
3.368279
3.456164
608,228,000
3.327461
2.995272
2.908208
2.730508
2.680738
2.673401
2.270313
3.300427
3.278175
3.234273
3.071522
3.018553
2.831646
2.728951
2.638763
2.299252
3.364308
3.180442
3.095511
2.85344
2.760869
2.727882
2.535095
3.44958
3.44216
3.469597
3.5451
3.214503
3.000893
2.855333
2.846753
0.227434
0.189183
37.939779
39.306111
15.620606
3.307874
2.96706
2.482799
2.662609
79.142509
2.523058
3.48258
92.770304
92.998459
84.641274
-7.229696
37,595,424,000
0.137371
82
1.288265
2.995272
0.377154
3.749579
2.240965
0.148532
3.086466
3.38353
2.789402
3.48258
2.523058
3.002819
3.437403
3.392226
3.363589
3.46604
3.511217
3.256133
3.116043
3.002819
2.889596
2.728396
2.523058
3.48258
1
0.03723
0
608,228,000
NVDA
2017-05-26T00:00:00
3.501588
3.586511
3.384819
3.405062
779,140,000
3.362231
3.041745
2.94797
2.749339
2.688475
2.683292
2.280639
3.340659
3.318796
3.275398
3.110619
3.055709
2.857918
2.749284
2.655849
2.311216
3.395967
3.228662
3.141155
2.883678
2.78247
2.744282
2.547346
3.471172
3.467801
3.484563
3.578951
3.277004
3.054873
2.897036
2.863555
0.231911
0.197728
38.883223
42.378812
13.697107
3.35984
3.03074
2.482799
2.662609
81.749394
2.531689
3.586511
91.949076
92.762432
86.294763
-8.050923
38,374,564,000
0.155259
83
1.293489
3.041745
0.379526
3.800797
2.282692
0.159257
3.126001
3.444515
2.807487
3.586511
2.523058
3.054785
3.412798
3.36869
3.324172
3.457316
3.501424
3.335536
3.180272
3.054785
2.929297
2.750637
2.523058
3.586511
0
0.070626
779,140,000
0
NVDA
2017-05-30T00:00:00
3.576389
3.611445
3.531459
3.547506
989,652,000
3.38865
3.089072
2.989472
2.768551
2.697941
2.693345
2.291194
3.387805
3.365631
3.321705
3.152962
3.095762
2.886094
2.77105
2.674077
2.323805
3.434905
3.279581
3.189495
2.916111
2.805836
2.761967
2.560239
3.521638
3.509997
3.517454
3.607868
3.339433
3.110497
2.93975
2.881482
0.238743
0.205931
39.858393
41.05294
12.774413
3.372306
3.064785
2.483169
2.662609
82.557962
2.811836
3.611445
95.615953
93.445111
88.065852
-4.384047
39,364,216,000
0.142071
84
1.300312
3.089072
0.384444
3.85796
2.320184
0.163105
3.168895
3.495106
2.842685
3.611445
2.523058
3.067251
3.490973
3.395434
3.289281
3.597126
3.692664
3.354585
3.195681
3.067251
2.938822
2.755973
2.523058
3.611445
0
0.098826
989,652,000
0
NVDA
2017-05-31T00:00:00
3.563552
3.628972
3.506772
3.621319
887,316,000
3.407619
3.139654
3.028695
2.785839
2.708142
2.703922
2.301274
3.422954
3.401617
3.358912
3.190288
3.131746
2.912661
2.791905
2.691691
2.336141
3.466706
3.324769
3.233655
2.947288
2.828616
2.779199
2.5729
3.570611
3.554554
3.552525
3.631544
3.400097
3.166371
2.983049
2.900174
0.240351
0.212815
40.443623
37.987456
13.329048
3.38107
3.076015
2.493588
2.6599
74.800415
2.95709
3.628972
90.263156
92.609395
74.152424
-9.736844
38,476,900,000
0.150246
83
1.30636
3.139654
0.376519
3.892692
2.386616
0.138577
3.206482
3.483636
2.929328
3.628972
2.523058
3.076015
3.573098
3.534751
3.493112
3.614736
3.653083
3.367977
3.206513
3.076015
2.945518
2.759724
2.523058
3.628972
1
0.022443
0
887,316,000
NVDA
2017-06-01T00:00:00
3.563798
3.580339
3.518375
3.579351
503,340,000
3.449029
3.189299
3.068638
2.804879
2.720068
2.714167
2.311363
3.451123
3.431104
3.390433
3.224244
3.16498
2.938196
2.812218
2.70896
2.348356
3.495102
3.365164
3.274817
2.977796
2.851133
2.796226
2.585462
3.60178
3.585718
3.57963
3.649797
3.458138
3.221719
3.026755
2.919453
0.238892
0.218031
40.987051
36.499153
12.806832
3.483566
3.076015
2.504994
2.6599
71.650257
3.10185
3.628972
87.635932
91.17168
61.099065
-12.364068
38,980,240,000
0.150329
84
1.309777
3.189299
0.362788
3.914876
2.463722
0.124472
3.240512
3.489456
2.991568
3.628972
2.523058
3.076015
3.566432
3.503892
3.444232
3.626092
3.688632
3.367977
3.206513
3.076015
2.945518
2.759724
2.523058
3.628972
0
0.057023
0
503,340,000
NVDA
2017-06-02T00:00:00
3.546024
3.587004
3.540099
3.560836
487,456,000
3.475469
3.238548
3.106272
2.822497
2.731625
2.723204
2.32141
3.470103
3.451999
3.41437
3.253497
3.194292
2.962032
2.831529
2.725536
2.360273
3.512737
3.399138
3.311539
3.006861
2.872869
2.812699
2.597747
3.602309
3.596455
3.59507
3.662296
3.512463
3.275652
3.070229
2.939111
0.233608
0.221146
41.525508
35.809335
12.41046
3.489615
3.076015
2.505364
2.6599
69.425717
3.133168
3.628972
83.270012
87.056367
51.844335
-16.729988
38,492,784,000
0.134791
83
1.313051
3.238548
0.339095
3.916738
2.560359
0.121093
3.269608
3.511795
3.027421
3.628972
2.523058
3.076015
3.554171
3.528002
3.492206
3.589967
3.616135
3.367977
3.206513
3.076015
2.945518
2.759724
2.523058
3.628972
1
-0.013696
0
487,456,000
NVDA
2017-06-05T00:00:00
3.653907
3.666744
3.518129
3.529732
817,376,000
3.505118
3.29318
3.149542
2.842756
2.744549
2.73352
2.332174
3.506864
3.488709
3.451222
3.289897
3.229647
2.989164
2.85317
2.743919
2.373145
3.545181
3.438696
3.353665
3.039465
2.897139
2.831128
2.611006
3.618153
3.616758
3.620827
3.678057
3.56554
3.329678
3.114353
2.959455
0.235412
0.223999
42.412127
37.513932
11.22503
3.508501
3.094901
2.510912
2.577143
67.817404
3.133168
3.666744
97.594118
89.50002
50.52791
-2.405882
39,310,160,000
0.158774
84
1.318782
3.29318
0.311098
3.915377
2.670983
0.120224
3.306208
3.546656
3.06576
3.666744
2.523058
3.094901
3.557709
3.528414
3.510804
3.575319
3.604614
3.396834
3.229856
3.094901
2.959946
2.767807
2.523058
3.666744
0
0.025908
817,376,000
0
NVDA
2017-06-06T00:00:00
3.637366
3.69538
3.624035
3.649215
758,728,000
3.525954
3.348328
3.189844
2.862498
2.757826
2.743993
2.342739
3.532964
3.515738
3.479859
3.321486
3.26101
3.014584
2.873807
2.761611
2.385724
3.569226
3.471476
3.39119
3.070626
2.920634
2.849026
2.623993
3.638041
3.635369
3.645414
3.692327
3.615798
3.382755
3.158614
2.980314
0.232823
0.225764
43.363988
37.637396
10.696795
3.531829
3.109219
2.52201
2.552034
64.418462
3.133168
3.69538
89.68109
90.18174
46.548079
-10.31891
38,551,432,000
0.141858
83
1.32404
3.348328
0.263654
3.875636
2.821019
0.118133
3.337747
3.574013
3.101481
3.69538
2.531689
3.113535
3.612926
3.559109
3.464312
3.707724
3.761541
3.420749
3.25085
3.113535
2.976219
2.780719
2.531689
3.69538
1
-0.040361
0
758,728,000
NVDA
2017-06-07T00:00:00
3.681308
3.70007
3.646253
3.661806
612,612,000
3.5558
3.405463
3.235019
2.882733
2.771696
2.755329
2.353503
3.562633
3.545841
3.510851
3.354197
3.29334
3.04073
2.895057
2.779823
2.398616
3.597472
3.503188
3.428995
3.102736
2.944937
2.867587
2.637312
3.669753
3.661383
3.670094
3.707575
3.663568
3.43506
3.203248
3.001774
0.231647
0.226941
44.269502
36.351432
10.240666
3.534175
3.111564
2.538533
2.552034
86.235643
3.133168
3.70007
96.690416
94.655208
40.565541
-3.309584
39,164,044,000
0.185909
84
1.328348
3.405463
0.193401
3.792266
3.018661
0.1063
3.370467
3.583068
3.157866
3.70007
2.811836
3.255953
3.65226
3.609141
3.580915
3.680486
3.723605
3.490447
3.360765
3.255953
3.151142
3.001918
2.811836
3.70007
0
0.003182
612,612,000
0
NVDA
2017-06-08T00:00:00
3.948421
3.949902
3.747222
3.788449
1,161,744,000
3.608556
3.453328
3.29012
2.908587
2.787867
2.769338
2.365572
3.639791
3.619038
3.57817
3.408217
3.343731
3.076326
2.922777
2.802964
2.414037
3.668857
3.554898
3.483872
3.144528
2.975903
2.891213
2.653182
3.77509
3.748846
3.737485
3.742793
3.715593
3.490557
3.250767
3.024727
0.249394
0.231431
45.995692
45.66531
8.557383
3.66736
3.23648
2.538533
2.552034
88.377413
3.33816
3.949902
99.757887
95.376464
63.469529
-0.242113
40,325,788,000
0.158057
85
1.337398
3.453328
0.203648
3.860624
3.046032
0.114247
3.42551
3.654005
3.197016
3.949902
2.95709
3.453496
3.675877
3.651684
3.62206
3.705501
3.729694
3.715598
3.570648
3.453496
3.336344
3.169552
2.95709
3.949902
0
0.040394
1,161,744,000
0
NVDA
2017-06-09T00:00:00
3.693158
4.15974
3.524052
4.066917
3,692,928,000
3.636551
3.482006
3.335405
2.929508
2.800689
2.781367
2.376302
3.650464
3.632514
3.59586
3.434121
3.37061
3.100515
2.94305
2.820591
2.426764
3.684239
3.577739
3.514874
3.175295
2.999726
2.909506
2.666392
3.81995
3.796154
3.778457
3.771092
3.762557
3.543596
3.297804
3.047948
0.240093
0.233164
45.03145
32.182479
16.396201
3.833256
3.341399
2.54439
2.552034
66.015071
3.350258
4.15974
42.360425
79.602909
46.451921
-57.639575
36,632,860,000
0.034805
84
1.362981
3.482006
0.194351
3.870709
3.093303
0.150326
3.451
3.751651
3.150349
4.15974
3.10185
3.630795
3.881848
3.813795
3.679169
4.016474
4.084527
3.910078
3.755626
3.630795
3.505964
3.328238
3.10185
4.15974
1
-0.027991
0
3,692,928,000
NVDA
2017-06-12T00:00:00
3.702293
3.745001
3.508254
3.601323
1,697,532,000
3.656622
3.509426
3.381045
2.949595
2.817011
2.793033
2.387197
3.66083
3.645201
3.612234
3.4585
3.396124
3.124114
2.96303
2.838051
2.439456
3.696192
3.598719
3.543097
3.205601
3.023453
2.927742
2.679585
3.815598
3.803133
3.795162
3.79149
3.804113
3.594063
3.344143
3.071366
0.230799
0.232691
43.984596
28.774981
15.36672
3.833256
3.341399
2.555179
2.552034
63.861784
3.350258
4.15974
43.488925
61.869079
22.789717
-56.511075
38,330,392,000
0.080493
85
1.374601
3.509426
0.184034
3.877494
3.141358
0.1611
3.474933
3.797132
3.152734
4.15974
3.133168
3.646454
3.792317
3.424893
3.156629
4.060581
4.428004
3.917469
3.76759
3.646454
3.525319
3.352855
3.133168
4.15974
0
0.01368
1,697,532,000
0
NVDA
2017-06-13T00:00:00
3.737595
3.82079
3.595645
3.811655
1,672,504,000
3.672742
3.530696
3.429173
2.970621
2.833484
2.804509
2.398319
3.676183
3.662
3.631521
3.483872
3.422391
3.148172
2.983414
2.855864
2.452373
3.710915
3.620449
3.570523
3.236503
3.047679
2.946446
2.693022
3.780414
3.786328
3.79482
3.806989
3.840629
3.642285
3.389948
3.095033
0.223703
0.230893
43.392357
29.253088
13.863413
3.833997
3.341399
2.557953
2.552034
68.194451
3.368279
4.15974
46.662552
44.170634
31.168934
-53.337448
40,002,896,000
0.050129
86
1.386109
3.530696
0.184622
3.89994
3.161452
0.169987
3.499948
3.839922
3.159975
4.15974
3.133168
3.646454
3.651849
3.558697
3.415102
3.795445
3.888596
3.917469
3.76759
3.646454
3.525319
3.352855
3.133168
4.15974
0
0.04924
0
1,672,504,000
NVDA
2017-06-14T00:00:00
3.745494
3.803261
3.666002
3.740557
1,184,640,000
3.690936
3.549278
3.477449
2.992076
2.849093
2.816346
2.409419
3.690045
3.677181
3.649055
3.507656
3.447245
3.171597
3.003468
2.87348
2.46524
3.724142
3.640906
3.594856
3.26689
3.071679
2.96508
2.706427
3.747885
3.769309
3.792207
3.816992
3.871418
3.688045
3.435118
3.118873
0.216224
0.227959
42.842419
27.48759
13.026721
3.833997
3.345715
2.555734
2.52984
67.180499
3.368279
4.15974
47.660616
45.937364
33.170411
-52.339384
41,187,536,000
0.022841
87
1.39422
3.549278
0.186696
3.92267
3.175885
0.172667
3.523334
3.868668
3.178
4.15974
3.133168
3.646454
3.71801
3.61523
3.492865
3.840375
3.943154
3.917469
3.76759
3.646454
3.525319
3.352855
3.133168
4.15974
0
0.079398
1,184,640,000
0
NVDA
2017-06-15T00:00:00
3.761541
3.791905
3.616628
3.627985
963,824,000
3.710711
3.57987
3.508266
3.0176
2.865879
2.828078
2.420604
3.704344
3.692519
3.666361
3.530736
3.471422
3.194732
3.023418
2.891065
2.478138
3.73698
3.661122
3.616709
3.297065
3.095691
2.983797
2.719881
3.743431
3.75374
3.789284
3.822678
3.896483
3.731215
3.479616
3.142851
0.209181
0.224203
41.80296
25.381033
14.187188
3.833997
3.485788
2.554254
2.52984
68.27243
3.384819
4.15974
48.61421
47.645793
27.225073
-51.38579
42,151,360,000
0.109552
88
1.400822
3.57987
0.166847
3.913565
3.246175
0.178856
3.54602
3.903733
3.188307
4.15974
3.133168
3.646454
3.738253
3.673244
3.600994
3.810503
3.875512
3.917469
3.76759
3.646454
3.525319
3.352855
3.133168
4.15974
0
0.104786
963,824,000
0
NVDA
2017-06-16T00:00:00
3.743025
3.819061
3.708957
3.771168
924,960,000
3.730411
3.60294
3.533203
3.043124
2.881987
2.839073
2.431741
3.71208
3.701702
3.678155
3.550035
3.492314
3.216234
3.042355
2.907936
2.490724
3.742855
3.67666
3.634767
3.325513
3.118774
3.001914
2.733039
3.74662
3.747681
3.779767
3.826333
3.915445
3.771284
3.522965
3.166792
0.199801
0.219323
40.99809
25.345671
13.487921
3.833997
3.558415
2.721578
2.675585
63.666801
3.506772
4.15974
36.181407
44.152078
29.804801
-63.818593
41,226,400,000
0.04542
87
1.407075
3.60294
0.154911
3.912761
3.293118
0.172314
3.564783
3.909411
3.220154
4.15974
3.33816
3.74895
3.723358
3.654811
3.548081
3.830088
3.898635
3.965847
3.845896
3.74895
3.652004
3.513978
3.33816
4.15974
1
0.025968
0
924,960,000
NVDA
2017-06-19T00:00:00
3.883741
3.888925
3.783512
3.787215
778,176,000
3.753394
3.629256
3.562397
3.071102
2.901218
2.851362
2.443617
3.746412
3.7348
3.709784
3.580372
3.522424
3.24241
3.064496
2.927259
2.504585
3.770733
3.703403
3.661732
3.358478
3.145135
3.022601
2.747487
3.791316
3.781135
3.791284
3.838301
3.932905
3.810573
3.566393
3.191183
0.201401
0.215739
40.646709
26.82684
12.601563
3.833997
3.630795
2.827744
2.781751
66.18981
3.506772
4.15974
57.73157
47.509062
45.225189
-42.26843
42,004,576,000
0.103028
88
1.412625
3.629256
0.15571
3.940676
3.317836
0.174889
3.595159
3.944937
3.245382
4.15974
3.350258
3.754999
3.757014
3.694968
3.646911
3.805071
3.867118
3.968702
3.850518
3.754999
3.65948
3.523487
3.350258
4.15974
0
0.05845
778,176,000
0
NVDA
2017-06-20T00:00:00
3.878062
3.992857
3.873866
3.925955
1,095,444,000
3.777464
3.651709
3.585031
3.099179
2.920561
2.863136
2.455242
3.772742
3.760848
3.735673
3.607435
3.549781
3.267338
3.085906
2.946086
2.518252
3.7934
3.727099
3.686014
3.390124
3.170842
3.042932
2.76176
3.845188
3.828181
3.819973
3.854429
3.949532
3.848529
3.609514
3.215912
0.199907
0.212572
40.838027
30.129156
11.913922
3.833997
3.646454
2.827744
2.781751
66.69281
3.508254
4.15974
56.763862
50.225613
55.121273
-43.236138
40,909,132,000
0.035293
87
1.420377
3.651709
0.157679
3.967066
3.336352
0.17466
3.622103
3.971422
3.272783
4.15974
3.350258
3.754999
3.852059
3.815193
3.746646
3.920606
3.957472
3.968702
3.850518
3.754999
3.65948
3.523487
3.350258
4.15974
1
-0.014071
0
1,095,444,000
NVDA
2017-06-21T00:00:00
3.936818
3.940521
3.843748
3.905713
682,652,000
3.803015
3.679408
3.60755
3.129693
2.940937
2.874975
2.467237
3.805558
3.792842
3.766618
3.637379
3.579553
3.293592
3.108298
2.965705
2.532367
3.822374
3.754252
3.713074
3.422972
3.197586
3.064193
2.776502
3.909605
3.885565
3.864398
3.87603
3.966926
3.886357
3.65262
3.241121
0.201145
0.210287
40.665872
28.754882
12.790054
3.833997
3.646454
2.876819
2.830826
68.640489
3.508254
4.15974
65.782537
60.092657
50.178589
-34.217463
41,591,784,000
0.076536
88
1.425299
3.679408
0.156616
3.99264
3.366175
0.177146
3.652076
4.006368
3.297783
4.15974
3.368279
3.764009
3.914928
3.837
3.795938
3.955991
4.033919
3.972955
3.857402
3.764009
3.670617
3.537652
3.368279
4.15974
0
0.023994
682,652,000
0
NVDA
2017-06-22T00:00:00
3.909662
3.958296
3.885716
3.944964
469,132,000
3.799139
3.703848
3.637948
3.159492
2.960598
2.886974
2.479024
3.826378
3.814082
3.788625
3.662132
3.604946
3.317752
3.129387
2.984397
2.546071
3.841764
3.776181
3.736314
3.453559
3.223078
3.084681
2.790855
3.948063
3.92685
3.901932
3.897586
3.983914
3.922989
3.695054
3.266594
0.197656
0.207761
40.599495
28.603331
12.335597
3.750555
3.646454
2.91418
2.868187
68.002876
3.508254
4.15974
61.614276
61.386892
49.480412
-38.385724
41,122,652,000
0.096544
87
1.428633
3.703848
0.152224
4.008295
3.3994
0.17898
3.676608
4.034567
3.318648
4.15974
3.368279
3.764009
3.907029
3.873537
3.810256
3.97031
4.003802
3.972955
3.857402
3.764009
3.670617
3.537652
3.368279
4.15974
1
-0.04358
0
469,132,000
NVDA
2017-06-23T00:00:00
3.797584
3.933115
3.782525
3.917316
1,088,588,000
3.809581
3.723066
3.658587
3.187449
2.978825
2.898059
2.490364
3.82062
3.811083
3.790003
3.674446
3.619764
3.336569
3.146971
3.0005
2.558524
3.841481
3.785109
3.748593
3.478583
3.245104
3.102713
2.803975
3.923622
3.921751
3.908674
3.908202
3.996696
3.956003
3.735589
3.291785
0.183729
0.202954
39.367041
26.499436
16.468511
3.794251
3.646454
2.91418
2.868187
57.083724
3.508254
4.15974
44.410842
57.269218
28.147046
-55.589158
40,034,064,000
0.052976
86
1.435988
3.723066
0.137113
3.997291
3.448841
0.179121
3.688129
4.046371
3.329887
4.15974
3.384819
3.772279
3.917891
3.877487
3.845312
3.950067
3.990471
3.976859
3.86372
3.772279
3.680839
3.550652
3.384819
4.15974
1
-0.101138
0
1,088,588,000
NVDA
2017-06-26T00:00:00
3.756109
3.865966
3.661806
3.830417
1,063,960,000
3.814963
3.735792
3.674534
3.215473
2.996505
2.907555
2.501442
3.807718
3.801087
3.784789
3.68187
3.630252
3.353021
3.163001
3.015462
2.57044
3.831759
3.788256
3.756095
3.500883
3.265559
3.119704
2.816569
3.855892
3.873305
3.886137
3.905091
4.004233
3.984552
3.773628
3.316493
0.167416
0.195847
37.088229
23.929615
20.605644
3.804742
3.74895
2.91418
2.872133
55.713919
3.508254
4.15974
38.044654
48.023257
7.420014
-61.955346
38,970,104,000
0.042798
85
1.443008
3.735792
0.126906
3.989604
3.48198
0.188608
3.694603
4.071819
3.317388
4.15974
3.506772
3.833256
3.837742
3.742368
3.687151
3.892958
3.988332
4.005639
3.910306
3.833256
3.756206
3.646507
3.506772
4.15974
1
-0.149845
0
1,063,960,000
NVDA
2017-06-27T00:00:00
3.618604
3.747223
3.612926
3.738582
999,492,000
3.803064
3.737903
3.682118
3.238903
3.012162
2.91532
2.512217
3.769895
3.767909
3.759222
3.676118
3.629356
3.363436
3.174991
3.027406
2.58087
3.796058
3.777095
3.751793
3.516692
3.28193
3.133785
2.827685
3.741505
3.779562
3.824976
3.883311
4.00299
4.006247
3.807608
3.340151
0.141758
0.185029
34.56414
22.296527
21.529146
3.802891
3.754999
2.92775
2.883545
47.231943
3.508254
4.15974
16.938207
33.131234
-21.410647
-83.061793
37,970,612,000
-0.005366
84
1.449174
3.737903
0.124442
3.986788
3.489018
0.194356
3.687365
4.076078
3.298653
4.15974
3.506772
3.833256
3.761294
3.656621
3.557133
3.860782
3.965454
4.005639
3.910306
3.833256
3.756206
3.646507
3.506772
4.15974
1
-0.190739
0
999,492,000
NVDA
2017-06-28T00:00:00
3.746235
3.750925
3.598113
3.686246
994,948,000
3.803138
3.747037
3.696654
3.264857
3.028622
2.924611
2.523478
3.765163
3.763968
3.757224
3.682493
3.638347
3.378448
3.190023
3.04164
2.592465
3.785725
3.777888
3.756725
3.536587
3.301248
3.150238
2.839964
3.675662
3.712503
3.772132
3.858313
3.997708
4.02375
3.839049
3.363303
0.130221
0.174067
32.096405
20.674848
20.668298
3.795485
3.754999
3.015251
2.899098
39.821048
3.508254
4.15974
36.528952
30.503938
-13.543008
-63.471048
38,965,560,000
0.040693
85
1.455636
3.747037
0.117481
3.981999
3.512075
0.186086
3.692972
4.065145
3.3208
4.15974
3.508254
3.833997
3.659584
3.571946
3.525288
3.706242
3.793881
4.005989
3.910872
3.833997
3.757122
3.647672
3.508254
4.15974
0
-0.124751
994,948,000
0
NVDA
2017-06-29T00:00:00
3.621072
3.720807
3.556886
3.717844
1,064,424,000
3.789091
3.749901
3.704662
3.288114
3.043436
2.931928
2.534221
3.736345
3.737987
3.736277
3.676909
3.637018
3.387963
3.201367
3.053114
2.6027
3.752622
3.765892
3.750911
3.550557
3.316839
3.16403
2.850885
3.624626
3.65114
3.710503
3.823593
3.985602
4.034878
3.866621
3.385521
0.109714
0.161197
30.150074
18.845769
20.76606
3.774871
3.764009
3.066489
2.902925
45.8238
3.508254
3.992857
23.280499
25.582553
-36.65738
-76.719501
37,901,136,000
0.018709
84
1.462133
3.749901
0.113407
3.976715
3.523087
0.154205
3.686124
3.994534
3.377715
4.15974
3.508254
3.833997
3.698425
3.645924
3.545613
3.798736
3.851237
4.005989
3.910872
3.833997
3.757122
3.647672
3.508254
4.15974
1
-0.167707
0
1,064,424,000
NVDA
2017-06-30T00:00:00
3.568736
3.651931
3.542568
3.638353
731,060,000
3.771662
3.751036
3.710883
3.309545
3.0573
2.938274
2.544638
3.702823
3.707214
3.710502
3.667075
3.631766
3.395052
3.211034
3.063324
2.612313
3.712557
3.748638
3.740455
3.561561
3.330662
3.17664
2.861179
3.582836
3.599016
3.644629
3.780593
3.966611
4.039366
3.889962
3.406639
0.088222
0.146602
28.464169
17.86282
20.365804
3.767712
3.764009
3.129637
2.918725
42.631412
3.542568
3.992857
5.811404
21.873618
-53.741772
-94.188596
37,170,076,000
0.017753
83
1.466466
3.751036
0.111353
3.973743
3.52833
0.145106
3.674945
3.965157
3.384732
4.15974
3.508254
3.833997
3.632921
3.545036
3.469001
3.708957
3.796842
4.005989
3.910872
3.833997
3.757122
3.647672
3.508254
4.15974
1
-0.203596
0
731,060,000
NVDA
2017-07-03T00:00:00
3.439623
3.595644
3.421108
3.580832
709,072,000
3.727251
3.740322
3.708405
3.328187
3.069028
2.943457
2.554127
3.650183
3.658561
3.668828
3.646398
3.616985
3.3968
3.21705
3.070776
2.620545
3.652187
3.718979
3.719589
3.566663
3.340723
3.186567
2.870084
3.51082
3.526905
3.560755
3.723848
3.938906
4.035718
3.907945
3.426205
0.060079
0.129297
27.835152
16.393272
24.415416
3.689702
3.772279
3.137467
2.918725
35.102415
3.421108
3.992857
3.238332
10.776745
-87.287744
-96.761668
36,461,004,000
-0.037418
82
1.470394
3.740322
0.129947
4.000217
3.480428
0.141491
3.652533
3.935515
3.369551
4.15974
3.421108
3.790424
3.587745
3.523559
3.478382
3.632922
3.697108
3.985423
3.877582
3.790424
3.703265
3.579175
3.421108
4.15974
1
-0.233263
0
709,072,000
NVDA
2017-07-05T00:00:00
3.531459
3.560342
3.48406
3.503069
820,188,000
3.69259
3.735027
3.706607
3.34804
3.081237
2.950108
2.564057
3.626438
3.635452
3.647694
3.635949
3.610406
3.40208
3.225324
3.079898
2.629608
3.616588
3.699088
3.705978
3.574634
3.352893
3.198211
2.879809
3.463916
3.484124
3.501392
3.666829
3.907637
4.027064
3.922122
3.444692
0.04467
0.112372
27.251065
15.44672
23.005662
3.689702
3.790424
3.19529
2.970691
40.127545
3.421108
3.992857
19.30055
9.450095
-73.454633
-80.69945
37,281,192,000
-0.007225
83
1.475129
3.735027
0.136363
4.007753
3.462301
0.14031
3.641002
3.921622
3.360383
4.15974
3.421108
3.790424
3.485458
3.375273
3.310922
3.549809
3.659995
3.985423
3.877582
3.790424
3.703265
3.579175
3.421108
4.15974
0
-0.157461
820,188,000
0
NVDA
2017-07-06T00:00:00
3.542074
3.588979
3.450239
3.502328
746,284,000
3.653116
3.728065
3.705748
3.367222
3.092476
2.957544
2.573938
3.609565
3.618474
3.631445
3.627415
3.60515
3.40757
3.233659
3.08905
2.638688
3.589222
3.680711
3.693321
3.582243
3.36502
3.209933
2.889541
3.456389
3.466916
3.47021
3.612178
3.874611
4.014812
3.933047
3.462218
0.032936
0.096485
26.957423
14.416454
23.097123
3.677112
3.790424
3.218546
2.983157
39.826069
3.421108
3.992857
21.157238
14.565374
-71.655006
-78.842762
38,027,476,000
-0.004688
84
1.479441
3.728065
0.142659
4.013382
3.442748
0.1377
3.63158
3.90698
3.35618
4.15974
3.421108
3.790424
3.525287
3.490231
3.449004
3.566514
3.601569
3.985423
3.877582
3.790424
3.703265
3.579175
3.421108
4.15974
0
-0.091864
746,284,000
0
NVDA
2017-07-07T00:00:00
3.623048
3.641317
3.575896
3.598855
654,972,000
3.624454
3.711797
3.708118
3.388378
3.105959
2.967081
2.584296
3.612262
3.619306
3.630153
3.627018
3.606527
3.41602
3.243906
3.099624
2.648482
3.583755
3.670709
3.68696
3.592276
3.378982
3.223111
2.89998
3.503935
3.495957
3.478162
3.570698
3.843286
4.00128
3.942083
3.479174
0.029826
0.083153
26.092238
16.289127
21.968391
3.643537
3.790424
3.228543
2.991921
44.742616
3.421108
3.992857
35.319776
25.259188
-39.713389
-64.680224
38,682,448,000
-0.043625
85
1.483359
3.711797
0.134528
3.980852
3.442741
0.136924
3.630768
3.904616
3.356919
4.15974
3.421108
3.790424
3.527098
3.465216
3.388357
3.603956
3.665838
3.985423
3.877582
3.790424
3.703265
3.579175
3.421108
4.15974
0
-0.035319
654,972,000
0
NVDA
2017-07-10T00:00:00
3.794374
3.80178
3.670446
3.696614
958,492,000
3.624133
3.716857
3.718052
3.412162
3.121015
2.978232
2.595292
3.648684
3.651136
3.655418
3.642232
3.620977
3.430858
3.258392
3.113382
2.659884
3.614649
3.678574
3.693595
3.608197
3.397099
3.239493
2.91202
3.620966
3.585307
3.534566
3.555735
3.818629
3.9901
3.951403
3.496271
0.040717
0.074666
24.660752
22.651526
20.066471
3.611444
3.790424
3.279791
2.991921
46.186261
3.421108
3.992857
65.284993
40.587336
17.936021
-34.715007
39,640,940,000
0.083795
86
1.489523
3.716857
0.135688
3.988234
3.445481
0.139269
3.646349
3.924888
3.367811
3.992857
3.421108
3.706982
3.61342
3.585524
3.548
3.650945
3.678841
3.857924
3.774449
3.706982
3.639516
3.543462
3.421108
3.992857
0
0.013203
958,492,000
0
NVDA
2017-07-11T00:00:00
3.848192
3.855845
3.75611
3.798078
757,956,000
3.633342
3.724152
3.725824
3.437683
3.137112
2.989867
2.606538
3.688586
3.686965
3.685076
3.660955
3.638455
3.447224
3.273913
3.127933
2.671708
3.655387
3.691082
3.703606
3.625296
3.416235
3.25672
2.924487
3.757812
3.708379
3.626293
3.567177
3.801769
3.982042
3.961582
3.513735
0.053079
0.070348
23.747119
24.212138
19.07411
3.638476
3.790424
3.282815
2.991921
48.775579
3.421108
3.958296
79.503701
60.036157
42.379124
-20.496299
40,398,896,000
0.063931
87
1.494487
3.724152
0.138752
4.001656
3.446649
0.137894
3.665572
3.94136
3.389785
3.992857
3.421108
3.706982
3.755533
3.709287
3.624199
3.840621
3.886867
3.857924
3.774449
3.706982
3.639516
3.543462
3.421108
3.992857
0
0.054624
757,956,000
0
NVDA
2017-07-12T00:00:00
4.011868
4.023964
3.864981
3.907936
1,145,208,000
3.672668
3.737866
3.740804
3.465324
3.155266
3.003571
2.618611
3.753242
3.746038
3.735351
3.692857
3.667179
3.469367
3.293333
3.145436
2.685043
3.72421
3.718483
3.725609
3.647813
3.439255
3.276958
2.93847
3.916712
3.856312
3.755149
3.609843
3.796329
3.979744
3.974236
3.532208
0.075216
0.071322
23.980051
30.341675
17.437417
3.722536
3.790424
3.301701
3.010807
52.832701
3.421108
4.023964
97.993463
80.927386
98.923527
-2.006537
41,544,104,000
0.095792
88
1.502468
3.737866
0.152975
4.043816
3.431916
0.143537
3.698553
3.985626
3.411479
4.023964
3.421108
3.722536
3.820049
3.784253
3.720314
3.883988
3.919784
3.88169
3.793673
3.722536
3.651399
3.550119
3.421108
4.023964
0
0.089766
1,145,208,000
0
NVDA
2017-07-13T00:00:00
3.965454
4.105429
3.919043
4.023962
1,369,132,000
3.69459
3.748864
3.75217
3.493595
3.172545
3.016814
2.630526
3.795685
3.785932
3.770752
3.717638
3.690123
3.488821
3.311021
3.161674
2.697783
3.777444
3.740159
3.74289
3.667426
3.460575
3.296005
2.951872
4.024679
3.972718
3.877102
3.669503
3.798768
3.981478
3.988395
3.551464
0.088
0.074658
24.625243
31.534489
15.881253
3.763268
3.790424
3.320524
3.025125
52.075663
3.421108
4.105429
79.545486
85.680884
104.113835
-20.454514
40,174,972,000
0.04626
87
1.511767
3.748864
0.161236
4.071337
3.426392
0.151666
3.723972
4.027304
3.420641
4.105429
3.421108
3.763268
3.966937
3.909911
3.807954
4.068894
4.125921
3.943929
3.844018
3.763268
3.682519
3.567553
3.421108
4.105429
1
0.019363
0
1,369,132,000
NVDA
2017-07-14T00:00:00
4.072101
4.073582
3.974835
3.981747
941,948,000
3.739693
3.764392
3.757117
3.523619
3.19143
3.030179
2.642705
3.850968
3.837963
3.817113
3.749862
3.719506
3.511695
3.331049
3.179702
2.711458
3.846082
3.770943
3.7675
3.690113
3.484248
3.316902
2.966216
4.102251
4.066702
3.99136
3.745172
3.809774
3.988232
4.004896
3.571888
0.105521
0.08083
25.224351
29.869143
15.042558
3.763268
3.790424
3.322869
3.02747
60.254434
3.421108
4.105429
95.12981
90.889587
111.246356
-4.87019
41,116,920,000
0.062088
88
1.5184
3.764392
0.176731
4.117854
3.41093
0.148633
3.757127
4.054393
3.459862
4.105429
3.421108
3.763268
3.996642
3.887855
3.810256
4.074241
4.183028
3.943929
3.844018
3.763268
3.682519
3.567553
3.421108
4.105429
0
0.059072
941,948,000
0
NVDA
2017-07-17T00:00:00
4.054821
4.135053
3.993103
4.106169
930,792,000
3.788301
3.779982
3.771583
3.553494
3.2102
3.043413
2.654767
3.891738
3.877391
3.853684
3.777586
3.745299
3.532994
3.350096
3.197032
2.724825
3.903378
3.798603
3.7904
3.710944
3.506969
3.337192
2.980267
4.134196
4.117173
4.077148
3.824566
3.826753
3.998251
4.022988
3.593315
0.116667
0.087998
26.101994
30.802589
13.997475
3.792646
3.790424
3.45192
3.152386
61.363597
3.421108
4.135053
88.762082
87.812459
109.388146
-11.237918
40,186,128,000
0.074908
87
1.524877
3.779982
0.188131
4.156245
3.403719
0.144189
3.785479
4.073857
3.497101
4.135053
3.421108
3.778081
4.040173
4.006763
3.941425
4.105511
4.13892
3.966562
3.862326
3.778081
3.693835
3.573892
3.421108
4.135053
1
-0.007273
0
930,792,000
NVDA
2017-07-18T00:00:00
4.097035
4.111601
3.981994
3.993844
776,640,000
3.854043
3.790647
3.787373
3.584209
3.228855
3.059602
2.666965
3.932798
3.917327
3.891122
3.806626
3.772356
3.555113
3.369752
3.214853
2.738479
3.959512
3.828798
3.815435
3.73226
3.530307
3.358056
2.994617
4.147261
4.144791
4.140017
3.905557
3.848582
4.011058
4.042525
3.615809
0.127438
0.095886
26.790227
28.832913
13.650507
3.792646
3.778081
3.587328
3.257305
69.623247
3.421108
4.135053
94.674984
92.855625
104.885824
-5.325016
40,962,768,000
0.069384
88
1.530346
3.790647
0.199994
4.190636
3.390658
0.143219
3.815151
4.10159
3.528712
4.135053
3.421108
3.778081
4.060992
3.986932
3.919043
4.128881
4.202942
3.966562
3.862326
3.778081
3.693835
3.573892
3.421108
4.135053
0
0.036039
776,640,000
0
NVDA
2017-07-19T00:00:00
4.075804
4.132584
4.063708
4.106169
687,044,000
3.908477
3.800534
3.800901
3.615037
3.247381
3.075339
2.678918
3.961399
3.946141
3.919535
3.831097
3.795698
3.575532
3.388332
3.231902
2.751786
3.999832
3.855956
3.837622
3.751538
3.552595
3.378179
3.008636
4.141828
4.144833
4.171188
3.980667
3.872508
4.025004
4.06251
3.639117
0.13273
0.103255
27.546682
28.890539
13.168588
3.855475
3.778081
3.587328
3.257305
64.810205
3.421108
4.135053
91.701201
91.712756
111.059185
-8.298799
40,275,724,000
0.103535
87
1.535125
3.800534
0.209219
4.218971
3.382096
0.137224
3.839975
4.114423
3.565527
4.135053
3.421108
3.778081
4.063543
4.015486
3.933937
4.145093
4.19315
3.966562
3.862326
3.778081
3.693835
3.573892
3.421108
4.135053
1
-0.027109
0
687,044,000
NVDA
2017-07-20T00:00:00
4.135053
4.1353
4.046427
4.096295
699,596,000
3.967775
3.810445
3.816484
3.646966
3.266879
3.090941
2.691176
3.99613
3.980488
3.952692
3.85873
3.821802
3.597474
3.407983
3.249786
2.765549
4.041028
3.887815
3.863326
3.771931
3.575954
3.399163
3.023125
4.142943
4.148515
4.189328
4.05201
3.899019
4.0401
4.082934
3.663354
0.140091
0.110622
28.031489
27.539512
13.462045
3.902873
3.778204
3.587698
3.257305
74.551796
3.421108
4.1353
99.965453
95.447213
110.901188
-0.034547
40,975,320,000
0.107144
88
1.540086
3.810445
0.220411
4.251268
3.369623
0.130047
3.868078
4.128172
3.607984
4.1353
3.421108
3.778204
4.090699
4.048813
4.021822
4.11769
4.159575
3.966751
3.862479
3.778204
3.693929
3.573945
3.421108
4.1353
0
0.019034
699,596,000
0
NVDA
2017-07-21T00:00:00
4.149865
4.17949
4.100244
4.114563
648,332,000
4.020457
3.822456
3.832017
3.670141
3.289072
3.107413
2.703527
4.026877
4.011284
3.983026
3.885196
3.847038
3.619137
3.427506
3.267609
2.779324
4.074135
3.920141
3.888971
3.791652
3.599191
3.420132
3.037639
4.153474
4.154651
4.197792
4.115603
3.927251
4.055874
4.103259
3.688409
0.145443
0.117586
28.751636
28.752446
12.883506
3.9678
3.800299
3.589856
3.257305
78.791432
3.421108
4.17949
96.093725
95.920127
117.286619
-3.906275
41,623,652,000
0.124232
89
1.544692
3.822456
0.232324
4.287104
3.357807
0.127896
3.894915
4.150706
3.639123
4.17949
3.421108
3.800299
4.105593
4.075887
4.016721
4.16476
4.194466
4.000512
3.889788
3.800299
3.71081
3.583402
3.421108
4.17949
0
0.058392
648,332,000
0
NVDA
2017-07-24T00:00:00
4.101726
4.166653
4.091111
4.157025
652,524,000
4.051192
3.837663
3.846365
3.689784
3.310871
3.123082
2.715646
4.041847
4.027728
4.001288
3.904881
3.866629
3.638062
3.445249
3.284127
2.792482
4.088911
3.946738
3.909717
3.808577
3.620577
3.439821
3.051551
4.15079
4.152188
4.192674
4.165501
3.955093
4.070902
4.122492
3.713902
0.144138
0.122896
29.295552
27.537531
12.85001
4.022235
3.800299
3.659893
3.257305
85.664772
3.450239
4.17949
89.33651
95.131896
99.223691
-10.66349
40,971,128,000
0.150506
88
1.549227
3.837663
0.240424
4.31851
3.356816
0.120825
3.914611
4.15626
3.672962
4.17949
3.421108
3.800299
4.1432
4.10691
4.063955
4.186155
4.222445
4.000512
3.889788
3.800299
3.71081
3.583402
3.421108
4.17949
1
-0.008249
0
652,524,000
NVDA
2017-07-25T00:00:00
4.081977
4.096296
4.038282
4.078768
496,556,000
4.07457
3.853956
3.854294
3.708346
3.332166
3.139487
2.727775
4.049873
4.037592
4.013701
3.920981
3.883195
3.65547
3.462005
3.299926
2.805313
4.094508
3.970006
3.927841
3.823957
3.640869
3.458809
3.065147
4.132479
4.135787
4.173204
4.199119
3.981277
4.084725
4.140221
3.739551
0.139898
0.126297
29.08918
26.523856
15.442165
4.049266
3.800299
3.696206
3.257305
82.151053
3.450239
4.17949
86.62843
90.686222
73.663776
-13.37157
40,474,572,000
0.175404
87
1.55264
3.853956
0.245592
4.345141
3.362772
0.116734
3.930551
4.164018
3.697083
4.17949
3.421108
3.800299
4.11983
4.073007
4.044288
4.148549
4.195372
4.000512
3.889788
3.800299
3.71081
3.583402
3.421108
4.17949
1
-0.065186
496,556,000
0
NVDA
2017-07-26T00:00:00
4.129128
4.195042
4.094319
4.139496
640,404,000
4.086296
3.879482
3.864337
3.724684
3.354232
3.156505
2.740201
4.065724
4.054235
4.031459
3.939903
3.902113
3.674045
3.479561
3.316345
2.818485
4.104428
3.996213
3.948983
3.840458
3.661842
3.478406
3.079091
4.119424
4.126509
4.157428
4.221095
4.007233
4.097996
4.156837
3.765367
0.138743
0.128786
29.571339
30.536525
14.423218
4.084938
3.808075
3.732396
3.257305
82.881555
3.575896
4.195042
89.354029
88.439656
83.972937
-10.645971
41,114,976,000
0.222902
88
1.55711
3.879482
0.246373
4.372228
3.386736
0.1149
3.949463
4.179262
3.719663
4.195042
3.421108
3.808075
4.072185
4.048074
4.014171
4.106088
4.130199
4.012393
3.899399
3.808075
3.716751
3.58673
3.421108
4.195042
0
-0.013541
0
640,404,000
NVDA
2017-07-27T00:00:00
3.992857
4.165665
3.889665
4.154062
782,856,000
4.089037
3.891813
3.866578
3.737064
3.375322
3.172347
2.751914
4.05115
4.043075
4.02552
3.944717
3.909093
3.686548
3.493068
3.329742
2.83017
4.087439
4.007011
3.958869
3.850975
3.678647
3.494967
3.091555
4.076244
4.089707
4.122308
4.222033
4.028802
4.108231
4.170924
3.790629
0.125386
0.128106
27.860688
26.022527
23.252195
4.042353
3.808075
3.740226
3.257305
69.505153
3.670446
4.195042
61.458884
79.147114
39.423654
-38.541116
40,332,120,000
0.156041
87
1.562266
3.891813
0.245523
4.38286
3.400767
0.127525
3.953595
4.208646
3.698545
4.195042
3.421108
3.808075
4.139496
4.08395
4.038773
4.184673
4.240219
4.012393
3.899399
3.808075
3.716751
3.58673
3.421108
4.195042
1
-0.069317
0
782,856,000
NVDA
2017-07-28T00:00:00
4.058276
4.082716
3.932126
3.95706
513,348,000
4.087654
3.913674
3.872523
3.755236
3.397169
3.18858
2.764074
4.052575
4.045839
4.03056
3.955041
3.920568
3.701125
3.507942
3.344168
2.84239
4.081846
4.022864
3.973615
3.863571
3.69662
3.512511
3.104553
4.046633
4.059664
4.09174
4.212209
4.048589
4.116886
4.183345
3.815483
0.118711
0.126227
26.272226
23.942878
21.393943
4.042353
3.808075
3.740226
3.257305
65.669836
3.75611
4.195042
68.841204
73.218039
35.932683
-31.158796
40,845,468,000
0.198406
88
1.565725
3.913674
0.239539
4.392752
3.434595
0.125515
3.963565
4.214595
3.712535
4.195042
3.421108
3.808075
4.016062
3.86646
3.740063
4.142459
4.292062
4.012393
3.899399
3.808075
3.716751
3.58673
3.421108
4.195042
0
-0.016659
513,348,000
0
NVDA
2017-07-31T00:00:00
4.011868
4.1079
3.965209
4.071857
559,672,000
4.083359
3.93583
3.881094
3.76984
3.418664
3.204392
2.775965
4.044434
4.039662
4.027684
3.960207
3.927591
3.713311
3.521203
3.35739
2.854027
4.068067
4.032216
3.984333
3.873635
3.712796
3.528813
3.116969
4.017624
4.029567
4.057916
4.192578
4.065507
4.123332
4.19371
3.839662
0.108427
0.122667
25.004652
23.468326
19.78082
4.042353
3.808075
3.698505
3.257305
59.804931
3.864981
4.195042
44.502964
58.267684
30.808576
-55.497036
40,285,796,000
0.212708
87
1.569416
3.93583
0.22607
4.38797
3.48369
0.128583
3.968165
4.225332
3.710999
4.195042
3.421108
3.808075
4.024373
3.966029
3.873783
4.116619
4.174962
4.012393
3.899399
3.808075
3.716751
3.58673
3.421108
4.195042
1
-0.071553
0
559,672,000
NVDA
2017-08-01T00:00:00
4.060746
4.062474
3.974589
4.002485
431,384,000
4.07973
3.966886
3.89328
3.783907
3.441409
3.220699
2.788233
4.047696
4.043495
4.03277
3.969347
3.937834
3.726936
3.535402
3.371318
2.866034
4.063955
4.044113
3.998153
3.885043
3.729693
3.545771
3.129753
4.014465
4.021936
4.03964
4.170537
4.081471
4.128696
4.202708
3.863309
0.103033
0.11874
23.827619
22.350511
18.838644
4.042353
3.808075
3.720352
3.257305
53.39497
3.889665
4.195042
56.022839
56.455669
24.642989
-43.977161
40,717,180,000
0.280551
88
1.572309
3.966886
0.194819
4.356525
3.577248
0.122306
3.976982
4.221594
3.732371
4.195042
3.450239
3.82264
4.028326
3.948751
3.885635
4.091442
4.171016
4.019268
3.910527
3.82264
3.734754
3.609627
3.450239
4.195042
0
-0.01813
431,384,000
0
NVDA
2017-08-02T00:00:00
4.058276
4.0958
3.981253
4.09185
478,444,000
4.077977
3.993227
3.910867
3.796492
3.462891
3.236838
2.800409
4.049812
4.046183
4.036694
3.977431
3.947099
3.73993
3.549162
3.384921
2.877897
4.060054
4.052816
4.010845
3.895803
3.745926
3.562357
3.14239
4.027876
4.024668
4.031545
4.148218
4.096628
4.133348
4.210461
3.886395
0.097435
0.114479
23.029298
22.773091
17.658093
4.042353
3.808075
3.776846
3.257305
56.86631
3.889665
4.195042
55.213995
51.913266
21.006123
-44.786005
40,238,736,000
0.284706
87
1.575508
3.993227
0.166388
4.326003
3.660451
0.117174
3.984725
4.219073
3.750376
4.195042
3.450239
3.82264
4.032603
4.002732
3.944718
4.090617
4.120488
4.019268
3.910527
3.82264
3.734754
3.609627
3.450239
4.195042
1
-0.072362
0
478,444,000
NVDA
2017-08-03T00:00:00
4.109872
4.113575
4.040749
4.057783
442,420,000
4.075459
4.021617
3.925412
3.811033
3.485042
3.25282
2.812891
4.061824
4.057763
4.047952
3.989471
3.95962
3.754437
3.563917
3.399276
2.890156
4.065853
4.063925
4.026153
3.908092
3.762952
3.579644
3.15542
4.060233
4.050613
4.041592
4.13186
4.112259
4.138429
4.217642
3.909095
0.096055
0.110794
22.445529
22.840349
16.931614
4.042353
3.808075
3.778945
3.257305
53.041805
3.889665
4.195042
72.110084
61.115639
26.906481
-27.889916
40,681,156,000
0.301336
88
1.57852
4.021617
0.129769
4.281156
3.762078
0.114653
3.996644
4.225949
3.767338
4.195042
3.575896
3.885469
4.04511
3.994419
3.930563
4.108966
4.159656
4.048923
3.958528
3.885469
3.81241
3.708393
3.575896
4.195042
0
-0.018369
442,420,000
0
NVDA
2017-08-04T00:00:00
4.127894
4.198499
4.109873
4.132585
589,096,000
4.073262
4.046859
3.945685
3.825174
3.507304
3.268999
2.82534
4.075038
4.070514
4.060251
4.002055
3.972564
3.769083
3.578759
3.413704
2.902471
4.075387
4.074047
4.041728
3.920518
3.779869
3.596973
3.168504
4.099758
4.08444
4.062749
4.121465
4.128554
4.144236
4.224521
3.931469
0.095317
0.107699
22.602668
26.574096
16.06539
4.044082
3.809803
3.775242
3.261128
55.877789
3.889665
4.198499
77.138383
68.154154
37.605134
-22.861617
41,270,252,000
0.258662
89
1.582547
4.046859
0.091668
4.230195
3.863524
0.110844
4.009144
4.230831
3.787456
4.198499
3.670446
3.934472
4.088065
4.062556
4.015239
4.135382
4.160892
4.073878
3.996783
3.934472
3.872162
3.783449
3.670446
4.198499
0
0.027887
0
589,096,000
NVDA
2017-08-07T00:00:00
4.254786
4.255279
4.147397
4.157025
717,412,000
4.088568
4.06988
3.973127
3.842005
3.530739
3.286257
2.83844
4.110988
4.104018
4.09018
4.025031
3.994273
3.78813
3.596549
3.430359
2.915927
4.108391
4.09385
4.065505
3.937366
3.79954
3.616493
3.182728
4.168602
4.147439
4.113038
4.125665
4.148759
4.152895
4.232506
3.953996
0.103775
0.106914
23.160092
27.894905
14.886526
4.072472
3.838194
3.76944
3.283322
61.167575
3.889665
4.255279
99.865031
83.037832
53.630322
-0.134969
41,987,664,000
0.25325
90
1.587678
4.06988
0.082252
4.234384
3.905376
0.110685
4.032538
4.253908
3.811168
4.255279
3.75611
4.005694
4.145422
4.092345
4.056796
4.180971
4.234048
4.137475
4.064596
4.005694
3.946792
3.862932
3.75611
4.255279
0
0.067296
717,412,000
0
NVDA
2017-08-08T00:00:00
4.204177
4.309343
4.164925
4.292803
755,336,000
4.100788
4.087679
4.003709
3.856057
3.553361
3.302698
2.851133
4.129626
4.122229
4.107718
4.041317
4.01042
3.804445
3.612539
3.445683
2.928746
4.129411
4.10664
4.083278
3.951569
3.817262
3.63467
3.196317
4.222551
4.199426
4.162045
4.13631
4.169769
4.163162
4.24088
3.976427
0.105182
0.106568
24.039073
28.679403
13.662497
4.099504
3.865226
3.765861
3.30564
58.724992
3.889665
4.309343
74.941302
83.981572
48.544813
-25.058698
41,232,328,000
0.184116
89
1.592957
4.087679
0.069242
4.226164
3.949194
0.116081
4.048885
4.281047
3.816723
4.309343
3.864981
4.087162
4.219154
4.183029
4.111272
4.290911
4.327036
4.204474
4.139597
4.087162
4.034727
3.960074
3.864981
4.309343
1
0.000655
0
755,336,000
NVDA
2017-08-09T00:00:00
4.24886
4.251329
4.13925
4.158012
530,784,000
4.112761
4.099529
4.032405
3.869506
3.576162
3.319029
2.864072
4.153472
4.145253
4.129432
4.060184
4.028761
3.821873
3.629285
3.461587
2.941881
4.156334
4.12199
4.102136
3.966973
3.835565
3.653406
3.210225
4.263289
4.244386
4.210608
4.154781
4.191667
4.175307
4.250006
3.998902
0.10865
0.106984
24.508413
26.835279
14.257002
4.120735
3.879791
3.730991
3.30564
57.891222
3.889665
4.309343
85.588158
86.798164
41.238756
-14.411842
41,763,112,000
0.158434
90
1.596718
4.099529
0.075575
4.250678
3.948379
0.117739
4.06793
4.303407
3.832453
4.309343
3.889665
4.099504
4.226149
4.142954
4.08173
4.287372
4.370567
4.210299
4.149026
4.099504
4.049982
3.979476
3.889665
4.309343
0
0.043673
530,784,000
0
NVDA
2017-08-10T00:00:00
4.066917
4.262437
4.056795
4.250093
1,328,088,000
4.120167
4.104602
4.053399
3.879574
3.595947
3.332707
2.875712
4.136161
4.13101
4.119814
4.060796
4.031696
3.831483
3.640801
3.473574
2.953076
4.147998
4.118885
4.104791
3.974714
3.848479
3.668215
3.222194
4.227267
4.226184
4.214327
4.163476
4.207876
4.18564
4.257836
4.02067
0.095615
0.10471
23.915196
23.810077
17.169929
4.137276
3.879791
3.740063
3.317355
45.330691
3.889665
4.309343
42.235166
67.588209
10.44929
-57.764834
40,435,024,000
0.121414
89
1.605438
4.104602
0.069241
4.243084
3.96612
0.126767
4.067833
4.321367
3.8143
4.309343
3.889665
4.099504
4.213146
4.174964
4.101068
4.287042
4.325225
4.210299
4.149026
4.099504
4.049982
3.979476
3.889665
4.309343
1
-0.019764
0
1,328,088,000
NVDA
2017-08-11T00:00:00
3.850166
3.925214
3.774871
3.879296
1,497,196,000
4.099356
4.093505
4.062484
3.885301
3.61308
3.34509
2.886125
4.078962
4.079947
4.07833
4.041648
4.017733
3.832216
3.646311
3.481031
2.962002
4.098907
4.094653
4.089158
3.973561
3.855169
3.678462
3.23189
4.088537
4.122619
4.151372
4.147088
4.212141
4.190348
4.262034
4.04091
0.067022
0.097173
23.446994
20.30859
28.841163
4.042107
3.94262
3.733768
3.338933
38.098472
3.774871
4.309343
14.087698
47.303674
-88.862684
-85.912302
38,937,828,000
0.05229
88
1.614335
4.093505
0.089534
4.272573
3.914437
0.142232
4.047103
4.331566
3.76264
4.309343
3.774871
4.042107
4.128716
3.994996
3.923075
4.200638
4.334358
4.183208
4.105175
4.042107
3.979039
3.889248
3.774871
4.309343
1
-0.073905
0
1,497,196,000
NVDA
2017-08-14T00:00:00
4.157272
4.160975
3.930153
3.941756
1,279,020,000
4.113897
4.098628
4.077
3.897526
3.633774
3.360011
2.898038
4.094624
4.094006
4.090475
4.052159
4.028466
3.844963
3.659757
3.494422
2.973895
4.109437
4.100726
4.096449
3.984227
3.86949
3.694545
3.244538
4.019506
4.058879
4.110292
4.136086
4.21457
4.195501
4.266204
4.060924
0.068355
0.091409
22.262626
28.32023
24.681232
4.042107
3.989895
3.71698
3.341399
52.80074
3.774871
4.309343
71.547469
42.623444
-3.568858
-28.452531
40,216,848,000
0.144746
89
1.622917
4.098628
0.090133
4.278894
3.918361
0.1599
4.057595
4.377396
3.737795
4.309343
3.774871
4.042107
3.850084
3.774953
3.699741
3.925296
4.000427
4.183208
4.105175
4.042107
3.979039
3.889248
3.774871
4.309343
0
-0.019825
1,279,020,000
0
NVDA
2017-08-15T00:00:00
4.122218
4.188625
4.087903
4.162457
764,532,000
4.120044
4.099887
4.087961
3.906892
3.654442
3.374824
2.909958
4.100143
4.099136
4.095358
4.058528
4.035678
3.855836
3.671927
3.506854
2.985321
4.11095
4.102972
4.099927
3.993038
3.882344
3.709638
3.256719
4.013308
4.038843
4.089692
4.127688
4.214232
4.200341
4.269825
4.080557
0.065824
0.086292
21.33189
28.278605
23.498387
4.042107
4.032727
3.700934
3.341399
49.740641
3.774871
4.309343
64.988721
50.207963
16.232733
-35.011279
39,452,316,000
0.08652
88
1.627948
4.099887
0.090286
4.280458
3.919316
0.159019
4.06375
4.381788
3.745712
4.309343
3.774871
4.042107
4.0828
4.004625
3.851978
4.235447
4.313622
4.183208
4.105175
4.042107
3.979039
3.889248
3.774871
4.309343
1
-0.073488
0
764,532,000
NVDA
2017-08-16T00:00:00
4.07704
4.160729
4.044701
4.137277
596,632,000
4.12192
4.099949
4.090568
3.915686
3.673738
3.389092
2.921667
4.095522
4.095118
4.09254
4.060211
4.03886
3.86451
3.682588
3.518144
2.996184
4.103131
4.100796
4.099087
3.999711
3.893465
3.723543
3.268332
4.047362
4.043785
4.076652
4.119004
4.21024
4.204118
4.272397
4.099637
0.059486
0.080931
20.147724
26.691669
24.269212
4.042107
4.042107
3.71445
3.341399
53.391744
3.774871
4.309343
56.535997
64.357396
-0.576183
-43.464003
38,855,684,000
0.099676
87
1.63179
4.099949
0.090269
4.280486
3.919411
0.147592
4.065016
4.3602
3.769831
4.309343
3.774871
4.042107
4.132915
4.077205
4.032193
4.177928
4.233638
4.183208
4.105175
4.042107
3.979039
3.889248
3.774871
4.309343
1
-0.119003
0
596,632,000
NVDA
2017-08-17T00:00:00
3.98619
4.085678
3.983969
4.068645
525,444,000
4.109552
4.092506
4.091397
3.921783
3.692862
3.402258
2.932848
4.073656
4.075313
4.076179
4.053482
4.034808
3.869282
3.690578
3.527413
3.006035
4.078453
4.089962
4.091058
4.002475
3.901687
3.735367
3.278924
4.05108
4.034817
4.045709
4.104906
4.201369
4.205354
4.272977
4.117787
0.046596
0.074064
18.80637
25.348776
26.052339
4.042107
4.042107
3.75648
3.341399
47.154014
3.774871
4.309343
39.537942
53.687553
-37.415948
-60.462058
38,330,240,000
0.016691
86
1.635038
4.092506
0.093308
4.279121
3.90589
0.144101
4.057509
4.34571
3.769307
4.309343
3.774871
4.042107
4.094157
4.027584
3.978128
4.143613
4.210185
4.183208
4.105175
4.042107
3.979039
3.889248
3.774871
4.309343
1
-0.157322
0
525,444,000
NVDA
2017-08-18T00:00:00
3.986932
4.057536
3.941014
4.040502
601,204,000
4.095456
4.084359
4.08799
3.922554
3.711742
3.41557
2.944292
4.056311
4.059244
4.062448
4.047432
4.031125
3.873896
3.698376
3.536512
3.015795
4.056159
4.079908
4.083023
4.00503
3.909426
3.746945
3.289412
4.020697
4.021711
4.013035
4.087052
4.189105
4.204681
4.27178
4.135042
0.036025
0.066456
17.861087
23.86728
26.68422
4.042107
4.042107
3.776846
3.341399
48.978681
3.774871
4.309343
39.676629
45.250189
-50.313884
-60.323371
38,931,444,000
-0.00377
87
1.638744
4.084359
0.095131
4.274621
3.894096
0.142232
4.050787
4.335251
3.766323
4.309343
3.774871
4.042107
4.018613
3.951547
3.916903
4.053256
4.120322
4.183208
4.105175
4.042107
3.979039
3.889248
3.774871
4.309343
0
-0.089299
0
601,204,000
NVDA
2017-08-21T00:00:00
3.928917
4.022728
3.884975
4.011372
623,672,000
4.062869
4.075718
4.082954
3.927269
3.729981
3.428388
2.955481
4.030832
4.035548
4.041905
4.036658
4.023263
3.876054
3.704443
3.544282
3.024881
4.025879
4.065104
4.070786
4.00528
3.915141
3.75711
3.299209
3.967453
3.983633
3.98071
4.059102
4.173384
4.201477
4.268479
4.151189
0.022705
0.057706
17.364383
22.214357
27.653561
4.018654
4.042107
3.776846
3.341399
44.640727
3.774871
4.309343
28.822153
36.012241
-78.889663
-71.177847
38,307,772,000
0.013417
86
1.642482
4.075718
0.101129
4.277977
3.873459
0.145794
4.03918
4.330768
3.747593
4.309343
3.774871
4.042107
3.995161
3.932785
3.878638
4.049307
4.111683
4.183208
4.105175
4.042107
3.979039
3.889248
3.774871
4.309343
1
-0.130693
0
623,672,000
NVDA
2017-08-22T00:00:00
4.016386
4.022316
3.946214
3.965486
450,456,000
4.04409
4.072439
4.079728
3.933551
3.749382
3.441573
2.967206
4.027943
4.032064
4.037979
4.034815
4.022734
3.881557
3.712652
3.553631
3.034747
4.017427
4.059453
4.065666
4.008775
3.922678
3.768753
3.309766
3.949505
3.96419
3.970315
4.032835
4.157749
4.198011
4.264419
4.166622
0.018987
0.049962
16.903157
21.145093
26.322487
4.018654
4.042107
3.791535
3.341399
48.407124
3.774871
4.309343
45.187574
37.895452
-49.754803
-54.812426
38,758,228,000
0.022591
87
1.645277
4.072439
0.101976
4.27639
3.868487
0.144283
4.037009
4.325576
3.748443
4.309343
3.774871
4.042107
3.94554
3.868352
3.807787
4.006105
4.083293
4.183208
4.105175
4.042107
3.979039
3.889248
3.774871
4.309343
0
-0.065431
450,456,000
0