6116 lines
202 KiB
Text
6116 lines
202 KiB
Text
|
symbol,date,Closing Price
|
||
|
|
NVDA,1999-01-22,0.4101560115814209
|
||
|
|
NVDA,1999-01-25,0.453125
|
||
|
|
NVDA,1999-01-26,0.4179689884185791
|
||
|
|
NVDA,1999-01-27,0.41666701436042786
|
||
|
|
NVDA,1999-01-28,0.4153650104999542
|
||
|
|
NVDA,1999-01-29,0.39583298563957214
|
||
|
|
NVDA,1999-02-01,0.40364599227905273
|
||
|
|
NVDA,1999-02-02,0.37239599227905273
|
||
|
|
NVDA,1999-02-03,0.38020798563957214
|
||
|
|
NVDA,1999-02-04,0.40104201436042786
|
||
|
|
NVDA,1999-02-05,0.4127599895000458
|
||
|
|
NVDA,1999-02-08,0.3984380066394806
|
||
|
|
NVDA,1999-02-09,0.3828130066394806
|
||
|
|
NVDA,1999-02-10,0.3789060115814209
|
||
|
|
NVDA,1999-02-11,0.41145798563957214
|
||
|
|
NVDA,1999-02-12,0.43489599227905273
|
||
|
|
NVDA,1999-02-16,0.4375
|
||
|
|
NVDA,1999-02-17,0.4140630066394806
|
||
|
|
NVDA,1999-02-18,0.42057299613952637
|
||
|
|
NVDA,1999-02-19,0.43489599227905273
|
||
|
|
NVDA,1999-02-22,0.4375
|
||
|
|
NVDA,1999-02-23,0.45833298563957214
|
||
|
|
NVDA,1999-02-24,0.49479201436042786
|
||
|
|
NVDA,1999-02-25,0.47916701436042786
|
||
|
|
NVDA,1999-02-26,0.4570310115814209
|
||
|
|
NVDA,1999-03-01,0.4596349895000458
|
||
|
|
NVDA,1999-03-02,0.45572900772094727
|
||
|
|
NVDA,1999-03-03,0.42447900772094727
|
||
|
|
NVDA,1999-03-04,0.4153650104999542
|
||
|
|
NVDA,1999-03-05,0.43880200386047363
|
||
|
|
NVDA,1999-03-08,0.4453130066394806
|
||
|
|
NVDA,1999-03-09,0.4596349895000458
|
||
|
|
NVDA,1999-03-10,0.45182299613952637
|
||
|
|
NVDA,1999-03-11,0.43229201436042786
|
||
|
|
NVDA,1999-03-12,0.42447900772094727
|
||
|
|
NVDA,1999-03-15,0.44270798563957214
|
||
|
|
NVDA,1999-03-16,0.4283849895000458
|
||
|
|
NVDA,1999-03-17,0.4309900104999542
|
||
|
|
NVDA,1999-03-18,0.43619799613952637
|
||
|
|
NVDA,1999-03-19,0.4375
|
||
|
|
NVDA,1999-03-22,0.42447900772094727
|
||
|
|
NVDA,1999-03-23,0.3984380066394806
|
||
|
|
NVDA,1999-03-24,0.39583298563957214
|
||
|
|
NVDA,1999-03-25,0.40104201436042786
|
||
|
|
NVDA,1999-03-26,0.43619799613952637
|
||
|
|
NVDA,1999-03-29,0.4492189884185791
|
||
|
|
NVDA,1999-03-30,0.41145798563957214
|
||
|
|
NVDA,1999-03-31,0.44010400772094727
|
||
|
|
NVDA,1999-04-01,0.42708298563957214
|
||
|
|
NVDA,1999-04-05,0.4140630066394806
|
||
|
|
NVDA,1999-04-06,0.40364599227905273
|
||
|
|
NVDA,1999-04-07,0.4375
|
||
|
|
NVDA,1999-04-08,0.4453130066394806
|
||
|
|
NVDA,1999-04-09,0.4375
|
||
|
|
NVDA,1999-04-12,0.41927099227905273
|
||
|
|
NVDA,1999-04-13,0.4023439884185791
|
||
|
|
NVDA,1999-04-14,0.390625
|
||
|
|
NVDA,1999-04-15,0.40104201436042786
|
||
|
|
NVDA,1999-04-16,0.4140630066394806
|
||
|
|
NVDA,1999-04-19,0.39583298563957214
|
||
|
|
NVDA,1999-04-20,0.38802099227905273
|
||
|
|
NVDA,1999-04-21,0.3945310115814209
|
||
|
|
NVDA,1999-04-22,0.37760400772094727
|
||
|
|
NVDA,1999-04-23,0.359375
|
||
|
|
NVDA,1999-04-26,0.34114599227905273
|
||
|
|
NVDA,1999-04-27,0.37760400772094727
|
||
|
|
NVDA,1999-04-28,0.375
|
||
|
|
NVDA,1999-04-29,0.375
|
||
|
|
NVDA,1999-04-30,0.38020798563957214
|
||
|
|
NVDA,1999-05-03,0.3828130066394806
|
||
|
|
NVDA,1999-05-04,0.36197900772094727
|
||
|
|
NVDA,1999-05-05,0.36979201436042786
|
||
|
|
NVDA,1999-05-06,0.3626300096511841
|
||
|
|
NVDA,1999-05-07,0.36458298563957214
|
||
|
|
NVDA,1999-05-10,0.36458298563957214
|
||
|
|
NVDA,1999-05-11,0.3841150104999542
|
||
|
|
NVDA,1999-05-12,0.39583298563957214
|
||
|
|
NVDA,1999-05-13,0.39583298563957214
|
||
|
|
NVDA,1999-05-14,0.375
|
||
|
|
NVDA,1999-05-17,0.39322900772094727
|
||
|
|
NVDA,1999-05-18,0.41145798563957214
|
||
|
|
NVDA,1999-05-19,0.39322900772094727
|
||
|
|
NVDA,1999-05-20,0.36197900772094727
|
||
|
|
NVDA,1999-05-21,0.35416701436042786
|
||
|
|
NVDA,1999-05-24,0.3528650104999542
|
||
|
|
NVDA,1999-05-25,0.3554689884185791
|
||
|
|
NVDA,1999-05-26,0.35416701436042786
|
||
|
|
NVDA,1999-05-27,0.3515630066394806
|
||
|
|
NVDA,1999-05-28,0.3554689884185791
|
||
|
|
NVDA,1999-06-01,0.35677099227905273
|
||
|
|
NVDA,1999-06-02,0.34375
|
||
|
|
NVDA,1999-06-03,0.3528650104999542
|
||
|
|
NVDA,1999-06-04,0.3554689884185791
|
||
|
|
NVDA,1999-06-07,0.359375
|
||
|
|
NVDA,1999-06-08,0.3684900104999542
|
||
|
|
NVDA,1999-06-09,0.375
|
||
|
|
NVDA,1999-06-10,0.37630200386047363
|
||
|
|
NVDA,1999-06-11,0.3684900104999542
|
||
|
|
NVDA,1999-06-14,0.35416701436042786
|
||
|
|
NVDA,1999-06-15,0.35416701436042786
|
||
|
|
NVDA,1999-06-16,0.36458298563957214
|
||
|
|
NVDA,1999-06-17,0.35416701436042786
|
||
|
|
NVDA,1999-06-18,0.34114599227905273
|
||
|
|
NVDA,1999-06-21,0.359375
|
||
|
|
NVDA,1999-06-22,0.3528650104999542
|
||
|
|
NVDA,1999-06-23,0.359375
|
||
|
|
NVDA,1999-06-24,0.3515630066394806
|
||
|
|
NVDA,1999-06-25,0.35677099227905273
|
||
|
|
NVDA,1999-06-28,0.36197900772094727
|
||
|
|
NVDA,1999-06-29,0.3658849895000458
|
||
|
|
NVDA,1999-06-30,0.3984380066394806
|
||
|
|
NVDA,1999-07-01,0.37760400772094727
|
||
|
|
NVDA,1999-07-02,0.40494799613952637
|
||
|
|
NVDA,1999-07-06,0.40625
|
||
|
|
NVDA,1999-07-07,0.3984380066394806
|
||
|
|
NVDA,1999-07-08,0.40755200386047363
|
||
|
|
NVDA,1999-07-09,0.4420570135116577
|
||
|
|
NVDA,1999-07-12,0.4622400104999542
|
||
|
|
NVDA,1999-07-13,0.46354201436042786
|
||
|
|
NVDA,1999-07-14,0.4453130066394806
|
||
|
|
NVDA,1999-07-15,0.44791701436042786
|
||
|
|
NVDA,1999-07-16,0.4570310115814209
|
||
|
|
NVDA,1999-07-19,0.4453130066394806
|
||
|
|
NVDA,1999-07-20,0.4375
|
||
|
|
NVDA,1999-07-21,0.42447900772094727
|
||
|
|
NVDA,1999-07-22,0.40494799613952637
|
||
|
|
NVDA,1999-07-23,0.40494799613952637
|
||
|
|
NVDA,1999-07-26,0.40625
|
||
|
|
NVDA,1999-07-27,0.40755200386047363
|
||
|
|
NVDA,1999-07-28,0.4140630066394806
|
||
|
|
NVDA,1999-07-29,0.4179689884185791
|
||
|
|
NVDA,1999-07-30,0.41927099227905273
|
||
|
|
NVDA,1999-08-02,0.42317700386047363
|
||
|
|
NVDA,1999-08-03,0.4127599895000458
|
||
|
|
NVDA,1999-08-04,0.4127599895000458
|
||
|
|
NVDA,1999-08-05,0.41927099227905273
|
||
|
|
NVDA,1999-08-06,0.41927099227905273
|
||
|
|
NVDA,1999-08-09,0.41927099227905273
|
||
|
|
NVDA,1999-08-10,0.42708298563957214
|
||
|
|
NVDA,1999-08-11,0.45572900772094727
|
||
|
|
NVDA,1999-08-12,0.4778650104999542
|
||
|
|
NVDA,1999-08-13,0.4726560115814209
|
||
|
|
NVDA,1999-08-16,0.45442700386047363
|
||
|
|
NVDA,1999-08-17,0.45572900772094727
|
||
|
|
NVDA,1999-08-18,0.46614599227905273
|
||
|
|
NVDA,1999-08-19,0.5651040077209473
|
||
|
|
NVDA,1999-08-20,0.5598959922790527
|
||
|
|
NVDA,1999-08-23,0.5260419845581055
|
||
|
|
NVDA,1999-08-24,0.5234379768371582
|
||
|
|
NVDA,1999-08-25,0.5208330154418945
|
||
|
|
NVDA,1999-08-26,0.5130209922790527
|
||
|
|
NVDA,1999-08-27,0.5416669845581055
|
||
|
|
NVDA,1999-08-30,0.539713978767395
|
||
|
|
NVDA,1999-08-31,0.5859379768371582
|
||
|
|
NVDA,1999-09-01,0.5585939884185791
|
||
|
|
NVDA,1999-09-02,0.5520830154418945
|
||
|
|
NVDA,1999-09-03,0.5559899806976318
|
||
|
|
NVDA,1999-09-07,0.5533850193023682
|
||
|
|
NVDA,1999-09-08,0.5520830154418945
|
||
|
|
NVDA,1999-09-09,0.5442709922790527
|
||
|
|
NVDA,1999-09-10,0.5520830154418945
|
||
|
|
NVDA,1999-09-13,0.5338540077209473
|
||
|
|
NVDA,1999-09-14,0.5182290077209473
|
||
|
|
NVDA,1999-09-15,0.5221350193023682
|
||
|
|
NVDA,1999-09-16,0.5091149806976318
|
||
|
|
NVDA,1999-09-17,0.5078129768371582
|
||
|
|
NVDA,1999-09-20,0.48958298563957214
|
||
|
|
NVDA,1999-09-21,0.44270798563957214
|
||
|
|
NVDA,1999-09-22,0.453125
|
||
|
|
NVDA,1999-09-23,0.4153650104999542
|
||
|
|
NVDA,1999-09-24,0.37760400772094727
|
||
|
|
NVDA,1999-09-27,0.40104201436042786
|
||
|
|
NVDA,1999-09-28,0.4375
|
||
|
|
NVDA,1999-09-29,0.4023439884185791
|
||
|
|
NVDA,1999-09-30,0.40104201436042786
|
||
|
|
NVDA,1999-10-01,0.3984380066394806
|
||
|
|
NVDA,1999-10-04,0.40625
|
||
|
|
NVDA,1999-10-05,0.4453130066394806
|
||
|
|
NVDA,1999-10-06,0.49869799613952637
|
||
|
|
NVDA,1999-10-07,0.46614599227905273
|
||
|
|
NVDA,1999-10-08,0.48958298563957214
|
||
|
|
NVDA,1999-10-11,0.4765630066394806
|
||
|
|
NVDA,1999-10-12,0.47005200386047363
|
||
|
|
NVDA,1999-10-13,0.4570310115814209
|
||
|
|
NVDA,1999-10-14,0.44791701436042786
|
||
|
|
NVDA,1999-10-15,0.4453130066394806
|
||
|
|
NVDA,1999-10-18,0.421875
|
||
|
|
NVDA,1999-10-19,0.40494799613952637
|
||
|
|
NVDA,1999-10-20,0.41927099227905273
|
||
|
|
NVDA,1999-10-21,0.43880200386047363
|
||
|
|
NVDA,1999-10-22,0.4492189884185791
|
||
|
|
NVDA,1999-10-25,0.42708298563957214
|
||
|
|
NVDA,1999-10-26,0.46875
|
||
|
|
NVDA,1999-10-27,0.44791701436042786
|
||
|
|
NVDA,1999-10-28,0.42708298563957214
|
||
|
|
NVDA,1999-10-29,0.4609380066394806
|
||
|
|
NVDA,1999-11-01,0.48958298563957214
|
||
|
|
NVDA,1999-11-02,0.5208330154418945
|
||
|
|
NVDA,1999-11-03,0.5716149806976318
|
||
|
|
NVDA,1999-11-04,0.6080729961395264
|
||
|
|
NVDA,1999-11-05,0.5885419845581055
|
||
|
|
NVDA,1999-11-08,0.6054689884185791
|
||
|
|
NVDA,1999-11-09,0.5963540077209473
|
||
|
|
NVDA,1999-11-10,0.5911459922790527
|
||
|
|
NVDA,1999-11-11,0.6328129768371582
|
||
|
|
NVDA,1999-11-12,0.6666669845581055
|
||
|
|
NVDA,1999-11-15,0.6536459922790527
|
||
|
|
NVDA,1999-11-16,0.7161459922790527
|
||
|
|
NVDA,1999-11-17,0.7434899806976318
|
||
|
|
NVDA,1999-11-18,0.7460939884185791
|
||
|
|
NVDA,1999-11-19,0.8932290077209473
|
||
|
|
NVDA,1999-11-22,0.8919270038604736
|
||
|
|
NVDA,1999-11-23,0.828125
|
||
|
|
NVDA,1999-11-24,0.8020830154418945
|
||
|
|
NVDA,1999-11-26,0.796875
|
||
|
|
NVDA,1999-11-29,0.7682290077209473
|
||
|
|
NVDA,1999-11-30,0.7213540077209473
|
||
|
|
NVDA,1999-12-01,0.7578129768371582
|
||
|
|
NVDA,1999-12-02,0.8138020038604736
|
||
|
|
NVDA,1999-12-03,0.7942709922790527
|
||
|
|
NVDA,1999-12-06,0.8164060115814209
|
||
|
|
NVDA,1999-12-07,0.7890629768371582
|
||
|
|
NVDA,1999-12-08,0.8242189884185791
|
||
|
|
NVDA,1999-12-09,0.7994790077209473
|
||
|
|
NVDA,1999-12-10,0.7903649806976318
|
||
|
|
NVDA,1999-12-13,0.7877600193023682
|
||
|
|
NVDA,1999-12-14,0.7747399806976318
|
||
|
|
NVDA,1999-12-15,0.75
|
||
|
|
NVDA,1999-12-16,0.7447919845581055
|
||
|
|
NVDA,1999-12-17,0.7838540077209473
|
||
|
|
NVDA,1999-12-20,0.8489580154418945
|
||
|
|
NVDA,1999-12-21,0.8854169845581055
|
||
|
|
NVDA,1999-12-22,0.90625
|
||
|
|
NVDA,1999-12-23,0.9661459922790527
|
||
|
|
NVDA,1999-12-27,0.9296879768371582
|
||
|
|
NVDA,1999-12-28,0.9270830154418945
|
||
|
|
NVDA,1999-12-29,0.9583330154418945
|
||
|
|
NVDA,1999-12-30,0.9661459922790527
|
||
|
|
NVDA,1999-12-31,0.9778649806976318
|
||
|
|
NVDA,2000-01-03,0.9752600193023682
|
||
|
|
NVDA,2000-01-04,0.9492189884185791
|
||
|
|
NVDA,2000-01-05,0.9179689884185791
|
||
|
|
NVDA,2000-01-06,0.8580729961395264
|
||
|
|
NVDA,2000-01-07,0.8723959922790527
|
||
|
|
NVDA,2000-01-10,0.9010419845581055
|
||
|
|
NVDA,2000-01-11,0.8645830154418945
|
||
|
|
NVDA,2000-01-12,0.8424479961395264
|
||
|
|
NVDA,2000-01-13,0.8776040077209473
|
||
|
|
NVDA,2000-01-14,0.9153649806976318
|
||
|
|
NVDA,2000-01-18,0.9544270038604736
|
||
|
|
NVDA,2000-01-19,0.9453129768371582
|
||
|
|
NVDA,2000-01-20,0.9427080154418945
|
||
|
|
NVDA,2000-01-21,0.9322919845581055
|
||
|
|
NVDA,2000-01-24,0.890625
|
||
|
|
NVDA,2000-01-25,0.8828129768371582
|
||
|
|
NVDA,2000-01-26,0.8463540077209473
|
||
|
|
NVDA,2000-01-27,0.8020830154418945
|
||
|
|
NVDA,2000-01-28,0.7786459922790527
|
||
|
|
NVDA,2000-01-31,0.7721350193023682
|
||
|
|
NVDA,2000-02-01,0.7903649806976318
|
||
|
|
NVDA,2000-02-02,0.8125
|
||
|
|
NVDA,2000-02-03,0.8255209922790527
|
||
|
|
NVDA,2000-02-04,0.8450520038604736
|
||
|
|
NVDA,2000-02-07,0.7929689884185791
|
||
|
|
NVDA,2000-02-08,0.8307290077209473
|
||
|
|
NVDA,2000-02-09,0.8515629768371582
|
||
|
|
NVDA,2000-02-10,1.0260419845581055
|
||
|
|
NVDA,2000-02-11,1.0416669845581055
|
||
|
|
NVDA,2000-02-14,1.2083330154418945
|
||
|
|
NVDA,2000-02-15,1.1614580154418945
|
||
|
|
NVDA,2000-02-16,1.214843988418579
|
||
|
|
NVDA,2000-02-17,1.2578129768371582
|
||
|
|
NVDA,2000-02-18,1.4036459922790527
|
||
|
|
NVDA,2000-02-22,1.3645830154418945
|
||
|
|
NVDA,2000-02-23,1.3723959922790527
|
||
|
|
NVDA,2000-02-24,1.359375
|
||
|
|
NVDA,2000-02-25,1.2747399806976318
|
||
|
|
NVDA,2000-02-28,1.265625
|
||
|
|
NVDA,2000-02-29,1.3333330154418945
|
||
|
|
NVDA,2000-03-01,1.2942709922790527
|
||
|
|
NVDA,2000-03-02,1.207031011581421
|
||
|
|
NVDA,2000-03-03,1.2265629768371582
|
||
|
|
NVDA,2000-03-06,1.21875
|
||
|
|
NVDA,2000-03-07,1.7356770038604736
|
||
|
|
NVDA,2000-03-08,1.75
|
||
|
|
NVDA,2000-03-09,2.0895180702209473
|
||
|
|
NVDA,2000-03-10,2.4583330154418945
|
||
|
|
NVDA,2000-03-13,3.109375
|
||
|
|
NVDA,2000-03-14,2.2942709922790527
|
||
|
|
NVDA,2000-03-15,2.2005209922790527
|
||
|
|
NVDA,2000-03-16,1.9619139432907104
|
||
|
|
NVDA,2000-03-17,2.0807290077209473
|
||
|
|
NVDA,2000-03-20,2.0794270038604736
|
||
|
|
NVDA,2000-03-21,1.9765629768371582
|
||
|
|
NVDA,2000-03-22,1.9908850193023682
|
||
|
|
NVDA,2000-03-23,2.0260419845581055
|
||
|
|
NVDA,2000-03-24,1.941406011581421
|
||
|
|
NVDA,2000-03-27,1.8138020038604736
|
||
|
|
NVDA,2000-03-28,1.6783850193023682
|
||
|
|
NVDA,2000-03-29,1.5677080154418945
|
||
|
|
NVDA,2000-03-30,1.558593988418579
|
||
|
|
NVDA,2000-03-31,1.760090947151184
|
||
|
|
NVDA,2000-04-03,1.6223959922790527
|
||
|
|
NVDA,2000-04-04,1.5625
|
||
|
|
NVDA,2000-04-05,1.910156011581421
|
||
|
|
NVDA,2000-04-06,1.9986979961395264
|
||
|
|
NVDA,2000-04-07,2.136718988418579
|
||
|
|
NVDA,2000-04-10,1.9479169845581055
|
||
|
|
NVDA,2000-04-11,1.832031011581421
|
||
|
|
NVDA,2000-04-12,1.6419270038604736
|
||
|
|
NVDA,2000-04-13,1.5716149806976318
|
||
|
|
NVDA,2000-04-14,1.4332679510116577
|
||
|
|
NVDA,2000-04-17,1.5065100193023682
|
||
|
|
NVDA,2000-04-18,1.7734379768371582
|
||
|
|
NVDA,2000-04-19,1.6888020038604736
|
||
|
|
NVDA,2000-04-20,1.6796879768371582
|
||
|
|
NVDA,2000-04-24,1.5963540077209473
|
||
|
|
NVDA,2000-04-25,1.7708330154418945
|
||
|
|
NVDA,2000-04-26,1.7526040077209473
|
||
|
|
NVDA,2000-04-27,1.8958330154418945
|
||
|
|
NVDA,2000-04-28,1.8567709922790527
|
||
|
|
NVDA,2000-05-01,1.9166669845581055
|
||
|
|
NVDA,2000-05-02,1.8424479961395264
|
||
|
|
NVDA,2000-05-03,1.8125
|
||
|
|
NVDA,2000-05-04,1.8346350193023682
|
||
|
|
NVDA,2000-05-05,1.9192709922790527
|
||
|
|
NVDA,2000-05-08,1.8489580154418945
|
||
|
|
NVDA,2000-05-09,1.8229169845581055
|
||
|
|
NVDA,2000-05-10,1.6432290077209473
|
||
|
|
NVDA,2000-05-11,1.7135419845581055
|
||
|
|
NVDA,2000-05-12,1.6614580154418945
|
||
|
|
NVDA,2000-05-15,1.7760419845581055
|
||
|
|
NVDA,2000-05-16,1.9583330154418945
|
||
|
|
NVDA,2000-05-17,2.3020830154418945
|
||
|
|
NVDA,2000-05-18,2.1458330154418945
|
||
|
|
NVDA,2000-05-19,2.1276040077209473
|
||
|
|
NVDA,2000-05-22,2.265625
|
||
|
|
NVDA,2000-05-23,2.2473959922790527
|
||
|
|
NVDA,2000-05-24,2.21875
|
||
|
|
NVDA,2000-05-25,2.1875
|
||
|
|
NVDA,2000-05-26,2.198568105697632
|
||
|
|
NVDA,2000-05-30,2.289062976837158
|
||
|
|
NVDA,2000-05-31,2.3776040077209473
|
||
|
|
NVDA,2000-06-01,2.444010019302368
|
||
|
|
NVDA,2000-06-02,2.740885019302368
|
||
|
|
NVDA,2000-06-05,2.799804925918579
|
||
|
|
NVDA,2000-06-06,2.660156011581421
|
||
|
|
NVDA,2000-06-07,2.5416669845581055
|
||
|
|
NVDA,2000-06-08,2.5611979961395264
|
||
|
|
NVDA,2000-06-09,2.634114980697632
|
||
|
|
NVDA,2000-06-12,2.5638020038604736
|
||
|
|
NVDA,2000-06-13,2.644531011581421
|
||
|
|
NVDA,2000-06-14,2.6419270038604736
|
||
|
|
NVDA,2000-06-15,2.710937976837158
|
||
|
|
NVDA,2000-06-16,3.1197919845581055
|
||
|
|
NVDA,2000-06-19,3.3151040077209473
|
||
|
|
NVDA,2000-06-20,3.2708330154418945
|
||
|
|
NVDA,2000-06-21,3.602864980697632
|
||
|
|
NVDA,2000-06-22,3.40625
|
||
|
|
NVDA,2000-06-23,3.084635019302368
|
||
|
|
NVDA,2000-06-26,3.457031011581421
|
||
|
|
NVDA,2000-06-27,2.96875
|
||
|
|
NVDA,2000-06-28,2.8541669845581055
|
||
|
|
NVDA,2000-06-29,2.4427080154418945
|
||
|
|
NVDA,2000-06-30,2.648437976837158
|
||
|
|
NVDA,2000-07-03,2.546875
|
||
|
|
NVDA,2000-07-05,2.273437976837158
|
||
|
|
NVDA,2000-07-06,2.4114580154418945
|
||
|
|
NVDA,2000-07-07,2.4244790077209473
|
||
|
|
NVDA,2000-07-10,2.5494790077209473
|
||
|
|
NVDA,2000-07-11,2.7552080154418945
|
||
|
|
NVDA,2000-07-12,2.8333330154418945
|
||
|
|
NVDA,2000-07-13,3.0989580154418945
|
||
|
|
NVDA,2000-07-14,3.0755209922790527
|
||
|
|
NVDA,2000-07-17,3.0416669845581055
|
||
|
|
NVDA,2000-07-18,2.9817709922790527
|
||
|
|
NVDA,2000-07-19,2.7916669845581055
|
||
|
|
NVDA,2000-07-20,2.867187976837158
|
||
|
|
NVDA,2000-07-21,2.9036459922790527
|
||
|
|
NVDA,2000-07-24,2.65625
|
||
|
|
NVDA,2000-07-25,2.5572919845581055
|
||
|
|
NVDA,2000-07-26,2.367187976837158
|
||
|
|
NVDA,2000-07-27,2.1979169845581055
|
||
|
|
NVDA,2000-07-28,2.25
|
||
|
|
NVDA,2000-07-31,2.5
|
||
|
|
NVDA,2000-08-01,2.4505209922790527
|
||
|
|
NVDA,2000-08-02,2.5
|
||
|
|
NVDA,2000-08-03,2.609375
|
||
|
|
NVDA,2000-08-04,2.65625
|
||
|
|
NVDA,2000-08-07,2.8645830154418945
|
||
|
|
NVDA,2000-08-08,2.8020830154418945
|
||
|
|
NVDA,2000-08-09,2.71875
|
||
|
|
NVDA,2000-08-10,2.75
|
||
|
|
NVDA,2000-08-11,2.6848959922790527
|
||
|
|
NVDA,2000-08-14,2.710937976837158
|
||
|
|
NVDA,2000-08-15,2.966797113418579
|
||
|
|
NVDA,2000-08-16,3.0416669845581055
|
||
|
|
NVDA,2000-08-17,3.0989580154418945
|
||
|
|
NVDA,2000-08-18,3.2083330154418945
|
||
|
|
NVDA,2000-08-21,3.257812976837158
|
||
|
|
NVDA,2000-08-22,2.9505209922790527
|
||
|
|
NVDA,2000-08-23,3.1223959922790527
|
||
|
|
NVDA,2000-08-24,3.2057290077209473
|
||
|
|
NVDA,2000-08-25,3.125
|
||
|
|
NVDA,2000-08-28,3.25
|
||
|
|
NVDA,2000-08-29,3.242187976837158
|
||
|
|
NVDA,2000-08-30,3.2708330154418945
|
||
|
|
NVDA,2000-08-31,3.3072919845581055
|
||
|
|
NVDA,2000-09-01,3.3125
|
||
|
|
NVDA,2000-09-05,3.3177080154418945
|
||
|
|
NVDA,2000-09-06,3.0885419845581055
|
||
|
|
NVDA,2000-09-07,3.2552080154418945
|
||
|
|
NVDA,2000-09-08,3.0625
|
||
|
|
NVDA,2000-09-11,2.9375
|
||
|
|
NVDA,2000-09-12,2.9192709922790527
|
||
|
|
NVDA,2000-09-13,2.917968988418579
|
||
|
|
NVDA,2000-09-14,2.890625
|
||
|
|
NVDA,2000-09-15,2.9537758827209473
|
||
|
|
NVDA,2000-09-18,2.78125
|
||
|
|
NVDA,2000-09-19,2.867187976837158
|
||
|
|
NVDA,2000-09-20,2.773437976837158
|
||
|
|
NVDA,2000-09-21,2.892577886581421
|
||
|
|
NVDA,2000-09-22,2.9427080154418945
|
||
|
|
NVDA,2000-09-25,3.1536459922790527
|
||
|
|
NVDA,2000-09-26,3.2291669845581055
|
||
|
|
NVDA,2000-09-27,3.40625
|
||
|
|
NVDA,2000-09-28,3.5104169845581055
|
||
|
|
NVDA,2000-09-29,3.4114580154418945
|
||
|
|
NVDA,2000-10-02,3.3307290077209473
|
||
|
|
NVDA,2000-10-03,3.1510419845581055
|
||
|
|
NVDA,2000-10-04,3.1145830154418945
|
||
|
|
NVDA,2000-10-05,3.0416669845581055
|
||
|
|
NVDA,2000-10-06,2.851562976837158
|
||
|
|
NVDA,2000-10-09,2.914062976837158
|
||
|
|
NVDA,2000-10-10,2.6927080154418945
|
||
|
|
NVDA,2000-10-11,2.7161459922790527
|
||
|
|
NVDA,2000-10-12,2.609375
|
||
|
|
NVDA,2000-10-13,2.7135419845581055
|
||
|
|
NVDA,2000-10-16,2.6510419845581055
|
||
|
|
NVDA,2000-10-17,2.4583330154418945
|
||
|
|
NVDA,2000-10-18,2.4192709922790527
|
||
|
|
NVDA,2000-10-19,2.6536459922790527
|
||
|
|
NVDA,2000-10-20,2.9010419845581055
|
||
|
|
NVDA,2000-10-23,2.835937976837158
|
||
|
|
NVDA,2000-10-24,2.7447919845581055
|
||
|
|
NVDA,2000-10-25,2.5052080154418945
|
||
|
|
NVDA,2000-10-26,2.6119790077209473
|
||
|
|
NVDA,2000-10-27,2.5520830154418945
|
||
|
|
NVDA,2000-10-30,2.3723959922790527
|
||
|
|
NVDA,2000-10-31,2.589193105697632
|
||
|
|
NVDA,2000-11-01,2.5885419845581055
|
||
|
|
NVDA,2000-11-02,2.7864580154418945
|
||
|
|
NVDA,2000-11-03,2.96875
|
||
|
|
NVDA,2000-11-06,3.1979169845581055
|
||
|
|
NVDA,2000-11-07,2.9817709922790527
|
||
|
|
NVDA,2000-11-08,2.8932290077209473
|
||
|
|
NVDA,2000-11-09,2.5911459922790527
|
||
|
|
NVDA,2000-11-10,2.4505209922790527
|
||
|
|
NVDA,2000-11-13,2.460937976837158
|
||
|
|
NVDA,2000-11-14,2.9114580154418945
|
||
|
|
NVDA,2000-11-15,2.873047113418579
|
||
|
|
NVDA,2000-11-16,2.6927080154418945
|
||
|
|
NVDA,2000-11-17,2.640625
|
||
|
|
NVDA,2000-11-20,2.4375
|
||
|
|
NVDA,2000-11-21,2.390625
|
||
|
|
NVDA,2000-11-22,2.265625
|
||
|
|
NVDA,2000-11-24,2.3958330154418945
|
||
|
|
NVDA,2000-11-27,2.3151040077209473
|
||
|
|
NVDA,2000-11-28,2.142577886581421
|
||
|
|
NVDA,2000-11-29,2.0104169845581055
|
||
|
|
NVDA,2000-11-30,1.6875
|
||
|
|
NVDA,2000-12-01,1.8541669845581055
|
||
|
|
NVDA,2000-12-04,1.8828129768371582
|
||
|
|
NVDA,2000-12-05,2.0052080154418945
|
||
|
|
NVDA,2000-12-06,1.71875
|
||
|
|
NVDA,2000-12-07,1.6875
|
||
|
|
NVDA,2000-12-08,2.0729169845581055
|
||
|
|
NVDA,2000-12-11,2.0729169845581055
|
||
|
|
NVDA,2000-12-12,2.015625
|
||
|
|
NVDA,2000-12-13,1.859375
|
||
|
|
NVDA,2000-12-14,1.7317709922790527
|
||
|
|
NVDA,2000-12-15,1.5598959922790527
|
||
|
|
NVDA,2000-12-18,1.6113280057907104
|
||
|
|
NVDA,2000-12-19,1.4895830154418945
|
||
|
|
NVDA,2000-12-20,1.328125
|
||
|
|
NVDA,2000-12-21,1.1614580154418945
|
||
|
|
NVDA,2000-12-22,1.4609379768371582
|
||
|
|
NVDA,2000-12-26,1.4010419845581055
|
||
|
|
NVDA,2000-12-27,1.4947919845581055
|
||
|
|
NVDA,2000-12-28,1.5026040077209473
|
||
|
|
NVDA,2000-12-29,1.3652340173721313
|
||
|
|
NVDA,2001-01-02,1.2473959922790527
|
||
|
|
NVDA,2001-01-03,1.6302080154418945
|
||
|
|
NVDA,2001-01-04,1.8177080154418945
|
||
|
|
NVDA,2001-01-05,1.5455729961395264
|
||
|
|
NVDA,2001-01-08,1.6927080154418945
|
||
|
|
NVDA,2001-01-09,1.7265629768371582
|
||
|
|
NVDA,2001-01-10,1.8463540077209473
|
||
|
|
NVDA,2001-01-11,2.0
|
||
|
|
NVDA,2001-01-12,1.9583330154418945
|
||
|
|
NVDA,2001-01-16,1.8046879768371582
|
||
|
|
NVDA,2001-01-17,1.8697919845581055
|
||
|
|
NVDA,2001-01-18,2.228516101837158
|
||
|
|
NVDA,2001-01-19,2.1692709922790527
|
||
|
|
NVDA,2001-01-22,2.0833330154418945
|
||
|
|
NVDA,2001-01-23,2.291016101837158
|
||
|
|
NVDA,2001-01-24,2.28125
|
||
|
|
NVDA,2001-01-25,2.0520830154418945
|
||
|
|
NVDA,2001-01-26,2.117187976837158
|
||
|
|
NVDA,2001-01-29,2.1276040077209473
|
||
|
|
NVDA,2001-01-30,2.1744790077209473
|
||
|
|
NVDA,2001-01-31,2.1510419845581055
|
||
|
|
NVDA,2001-02-01,2.162108898162842
|
||
|
|
NVDA,2001-02-02,1.953125
|
||
|
|
NVDA,2001-02-05,1.9505209922790527
|
||
|
|
NVDA,2001-02-06,1.9609379768371582
|
||
|
|
NVDA,2001-02-07,1.8697919845581055
|
||
|
|
NVDA,2001-02-08,1.859375
|
||
|
|
NVDA,2001-02-09,1.8463540077209473
|
||
|
|
NVDA,2001-02-12,1.796875
|
||
|
|
NVDA,2001-02-13,1.8515629768371582
|
||
|
|
NVDA,2001-02-14,1.9869790077209473
|
||
|
|
NVDA,2001-02-15,2.351562976837158
|
||
|
|
NVDA,2001-02-16,2.4791669845581055
|
||
|
|
NVDA,2001-02-20,2.2317709922790527
|
||
|
|
NVDA,2001-02-21,2.3333330154418945
|
||
|
|
NVDA,2001-02-22,2.4322919845581055
|
||
|
|
NVDA,2001-02-23,2.2643229961395264
|
||
|
|
NVDA,2001-02-26,2.2135419845581055
|
||
|
|
NVDA,2001-02-27,2.0807290077209473
|
||
|
|
NVDA,2001-02-28,1.8619790077209473
|
||
|
|
NVDA,2001-03-01,2.009114980697632
|
||
|
|
NVDA,2001-03-02,1.815755009651184
|
||
|
|
NVDA,2001-03-05,1.8333330154418945
|
||
|
|
NVDA,2001-03-06,2.0104169845581055
|
||
|
|
NVDA,2001-03-07,2.171875
|
||
|
|
NVDA,2001-03-08,2.2447919845581055
|
||
|
|
NVDA,2001-03-09,2.085937976837158
|
||
|
|
NVDA,2001-03-12,2.0104169845581055
|
||
|
|
NVDA,2001-03-13,2.25
|
||
|
|
NVDA,2001-03-14,2.3776040077209473
|
||
|
|
NVDA,2001-03-15,2.4947919845581055
|
||
|
|
NVDA,2001-03-16,2.484375
|
||
|
|
NVDA,2001-03-19,2.6276040077209473
|
||
|
|
NVDA,2001-03-20,2.382812976837158
|
||
|
|
NVDA,2001-03-21,2.5598959922790527
|
||
|
|
NVDA,2001-03-22,2.8177080154418945
|
||
|
|
NVDA,2001-03-23,2.7916669845581055
|
||
|
|
NVDA,2001-03-26,2.9427080154418945
|
||
|
|
NVDA,2001-03-27,2.835937976837158
|
||
|
|
NVDA,2001-03-28,2.837891101837158
|
||
|
|
NVDA,2001-03-29,2.8802080154418945
|
||
|
|
NVDA,2001-03-30,2.705077886581421
|
||
|
|
NVDA,2001-04-02,2.5911459922790527
|
||
|
|
NVDA,2001-04-03,2.6770830154418945
|
||
|
|
NVDA,2001-04-04,2.4010419845581055
|
||
|
|
NVDA,2001-04-05,2.6223959922790527
|
||
|
|
NVDA,2001-04-06,2.6119790077209473
|
||
|
|
NVDA,2001-04-09,2.484999895095825
|
||
|
|
NVDA,2001-04-10,2.719583034515381
|
||
|
|
NVDA,2001-04-11,2.8837499618530273
|
||
|
|
NVDA,2001-04-12,2.9270830154418945
|
||
|
|
NVDA,2001-04-16,2.855833053588867
|
||
|
|
NVDA,2001-04-17,2.995832920074463
|
||
|
|
NVDA,2001-04-18,3.2191669940948486
|
||
|
|
NVDA,2001-04-19,3.495832920074463
|
||
|
|
NVDA,2001-04-20,3.623332977294922
|
||
|
|
NVDA,2001-04-23,3.4320828914642334
|
||
|
|
NVDA,2001-04-24,3.189167022705078
|
||
|
|
NVDA,2001-04-25,3.3358330726623535
|
||
|
|
NVDA,2001-04-26,3.0729169845581055
|
||
|
|
NVDA,2001-04-27,3.2916669845581055
|
||
|
|
NVDA,2001-04-30,3.4708330631256104
|
||
|
|
NVDA,2001-05-01,3.7950000762939453
|
||
|
|
NVDA,2001-05-02,3.7079169750213623
|
||
|
|
NVDA,2001-05-03,3.691667079925537
|
||
|
|
NVDA,2001-05-04,3.742500066757202
|
||
|
|
NVDA,2001-05-07,3.910417079925537
|
||
|
|
NVDA,2001-05-08,3.627500057220459
|
||
|
|
NVDA,2001-05-09,3.4574999809265137
|
||
|
|
NVDA,2001-05-10,3.341249942779541
|
||
|
|
NVDA,2001-05-11,3.2558329105377197
|
||
|
|
NVDA,2001-05-14,3.283750057220459
|
||
|
|
NVDA,2001-05-15,3.4016671180725098
|
||
|
|
NVDA,2001-05-16,3.5620830059051514
|
||
|
|
NVDA,2001-05-17,3.625
|
||
|
|
NVDA,2001-05-18,3.5958330631256104
|
||
|
|
NVDA,2001-05-21,3.7583329677581787
|
||
|
|
NVDA,2001-05-22,3.870832920074463
|
||
|
|
NVDA,2001-05-23,3.8379170894622803
|
||
|
|
NVDA,2001-05-24,3.894582986831665
|
||
|
|
NVDA,2001-05-25,3.8208329677581787
|
||
|
|
NVDA,2001-05-29,3.6641669273376465
|
||
|
|
NVDA,2001-05-30,3.5958330631256104
|
||
|
|
NVDA,2001-05-31,3.5670828819274902
|
||
|
|
NVDA,2001-06-01,3.764583110809326
|
||
|
|
NVDA,2001-06-04,3.706249952316284
|
||
|
|
NVDA,2001-06-05,3.9008328914642334
|
||
|
|
NVDA,2001-06-06,3.9175000190734863
|
||
|
|
NVDA,2001-06-07,4.138750076293945
|
||
|
|
NVDA,2001-06-08,4.03125
|
||
|
|
NVDA,2001-06-11,3.913332939147949
|
||
|
|
NVDA,2001-06-12,4.043749809265137
|
||
|
|
NVDA,2001-06-13,3.907917022705078
|
||
|
|
NVDA,2001-06-14,3.899583101272583
|
||
|
|
NVDA,2001-06-15,3.9604170322418213
|
||
|
|
NVDA,2001-06-18,3.8037500381469727
|
||
|
|
NVDA,2001-06-19,3.5958330631256104
|
||
|
|
NVDA,2001-06-20,3.7504169940948486
|
||
|
|
NVDA,2001-06-21,3.8212499618530273
|
||
|
|
NVDA,2001-06-22,3.8041670322418213
|
||
|
|
NVDA,2001-06-25,3.7966670989990234
|
||
|
|
NVDA,2001-06-26,3.90625
|
||
|
|
NVDA,2001-06-27,3.785417079925537
|
||
|
|
NVDA,2001-06-28,3.8299999237060547
|
||
|
|
NVDA,2001-06-29,3.8645830154418945
|
||
|
|
NVDA,2001-07-02,3.6933329105377197
|
||
|
|
NVDA,2001-07-03,3.740417003631592
|
||
|
|
NVDA,2001-07-05,3.4691669940948486
|
||
|
|
NVDA,2001-07-06,3.362499952316284
|
||
|
|
NVDA,2001-07-09,3.252500057220459
|
||
|
|
NVDA,2001-07-10,3.2791669368743896
|
||
|
|
NVDA,2001-07-11,3.2729170322418213
|
||
|
|
NVDA,2001-07-12,3.444582939147949
|
||
|
|
NVDA,2001-07-13,3.373332977294922
|
||
|
|
NVDA,2001-07-16,3.1020829677581787
|
||
|
|
NVDA,2001-07-17,3.2754170894622803
|
||
|
|
NVDA,2001-07-18,3.1620829105377197
|
||
|
|
NVDA,2001-07-19,3.2129170894622803
|
||
|
|
NVDA,2001-07-20,3.1204171180725098
|
||
|
|
NVDA,2001-07-23,2.825000047683716
|
||
|
|
NVDA,2001-07-24,3.016249895095825
|
||
|
|
NVDA,2001-07-25,2.9870829582214355
|
||
|
|
NVDA,2001-07-26,3.2916669845581055
|
||
|
|
NVDA,2001-07-27,3.375
|
||
|
|
NVDA,2001-07-30,3.2945830821990967
|
||
|
|
NVDA,2001-07-31,3.370832920074463
|
||
|
|
NVDA,2001-08-01,3.576667070388794
|
||
|
|
NVDA,2001-08-02,3.6616671085357666
|
||
|
|
NVDA,2001-08-03,3.6329169273376465
|
||
|
|
NVDA,2001-08-06,3.742917060852051
|
||
|
|
NVDA,2001-08-07,3.6875
|
||
|
|
NVDA,2001-08-08,3.59375
|
||
|
|
NVDA,2001-08-09,3.5308330059051514
|
||
|
|
NVDA,2001-08-10,3.5266671180725098
|
||
|
|
NVDA,2001-08-13,3.6745829582214355
|
||
|
|
NVDA,2001-08-14,3.577083110809326
|
||
|
|
NVDA,2001-08-15,3.581249952316284
|
||
|
|
NVDA,2001-08-16,3.7320830821990967
|
||
|
|
NVDA,2001-08-17,3.490417003631592
|
||
|
|
NVDA,2001-08-20,3.466249942779541
|
||
|
|
NVDA,2001-08-21,3.3933329582214355
|
||
|
|
NVDA,2001-08-22,3.532917022705078
|
||
|
|
NVDA,2001-08-23,3.454582929611206
|
||
|
|
NVDA,2001-08-24,3.553333044052124
|
||
|
|
NVDA,2001-08-27,3.6762499809265137
|
||
|
|
NVDA,2001-08-28,3.62833309173584
|
||
|
|
NVDA,2001-08-29,3.511667013168335
|
||
|
|
NVDA,2001-08-30,3.5004169940948486
|
||
|
|
NVDA,2001-08-31,3.529582977294922
|
||
|
|
NVDA,2001-09-04,3.2841670513153076
|
||
|
|
NVDA,2001-09-05,3.3541669845581055
|
||
|
|
NVDA,2001-09-06,3.217082977294922
|
||
|
|
NVDA,2001-09-07,3.250833034515381
|
||
|
|
NVDA,2001-09-10,3.1566669940948486
|
||
|
|
NVDA,2001-09-17,2.8324999809265137
|
||
|
|
NVDA,2001-09-18,2.6616671085357666
|
||
|
|
NVDA,2001-09-19,2.629167079925537
|
||
|
|
NVDA,2001-09-20,2.4066669940948486
|
||
|
|
NVDA,2001-09-21,2.247499942779541
|
||
|
|
NVDA,2001-09-24,2.5
|
||
|
|
NVDA,2001-09-25,2.4024999141693115
|
||
|
|
NVDA,2001-09-26,2.31583309173584
|
||
|
|
NVDA,2001-09-27,2.1875
|
||
|
|
NVDA,2001-09-28,2.2891669273376465
|
||
|
|
NVDA,2001-10-01,2.0950000286102295
|
||
|
|
NVDA,2001-10-02,1.9900000095367432
|
||
|
|
NVDA,2001-10-03,2.381666898727417
|
||
|
|
NVDA,2001-10-04,2.69083309173584
|
||
|
|
NVDA,2001-10-05,2.7416670322418213
|
||
|
|
NVDA,2001-10-08,2.803333044052124
|
||
|
|
NVDA,2001-10-09,2.6816670894622803
|
||
|
|
NVDA,2001-10-10,2.8541669845581055
|
||
|
|
NVDA,2001-10-11,3.163332939147949
|
||
|
|
NVDA,2001-10-12,3.3691670894622803
|
||
|
|
NVDA,2001-10-15,3.3541669845581055
|
||
|
|
NVDA,2001-10-16,3.691667079925537
|
||
|
|
NVDA,2001-10-17,3.4749999046325684
|
||
|
|
NVDA,2001-10-18,3.62166690826416
|
||
|
|
NVDA,2001-10-19,3.696666955947876
|
||
|
|
NVDA,2001-10-22,3.7841670513153076
|
||
|
|
NVDA,2001-10-23,3.7174999713897705
|
||
|
|
NVDA,2001-10-24,3.881666898727417
|
||
|
|
NVDA,2001-10-25,4.109167098999023
|
||
|
|
NVDA,2001-10-26,3.81583309173584
|
||
|
|
NVDA,2001-10-29,3.5058329105377197
|
||
|
|
NVDA,2001-10-30,3.5
|
||
|
|
NVDA,2001-10-31,3.571666955947876
|
||
|
|
NVDA,2001-11-01,3.876667022705078
|
||
|
|
NVDA,2001-11-02,3.930833101272583
|
||
|
|
NVDA,2001-11-05,3.944999933242798
|
||
|
|
NVDA,2001-11-06,4.2158331871032715
|
||
|
|
NVDA,2001-11-07,4.219167232513428
|
||
|
|
NVDA,2001-11-08,4.1458330154418945
|
||
|
|
NVDA,2001-11-09,4.433332920074463
|
||
|
|
NVDA,2001-11-12,4.552499771118164
|
||
|
|
NVDA,2001-11-13,4.514999866485596
|
||
|
|
NVDA,2001-11-14,4.389166831970215
|
||
|
|
NVDA,2001-11-15,4.412499904632568
|
||
|
|
NVDA,2001-11-16,4.374166965484619
|
||
|
|
NVDA,2001-11-19,4.2783331871032715
|
||
|
|
NVDA,2001-11-20,4.158332824707031
|
||
|
|
NVDA,2001-11-21,4.105000019073486
|
||
|
|
NVDA,2001-11-23,4.162499904632568
|
||
|
|
NVDA,2001-11-26,4.460000038146973
|
||
|
|
NVDA,2001-11-27,4.507500171661377
|
||
|
|
NVDA,2001-11-28,4.28000020980835
|
||
|
|
NVDA,2001-11-29,4.46750020980835
|
||
|
|
NVDA,2001-11-30,4.553332805633545
|
||
|
|
NVDA,2001-12-03,4.484167098999023
|
||
|
|
NVDA,2001-12-04,4.84499979019165
|
||
|
|
NVDA,2001-12-05,5.235833168029785
|
||
|
|
NVDA,2001-12-06,5.1533331871032715
|
||
|
|
NVDA,2001-12-07,4.995832920074463
|
||
|
|
NVDA,2001-12-10,5.045833110809326
|
||
|
|
NVDA,2001-12-11,5.2266669273376465
|
||
|
|
NVDA,2001-12-12,5.389166831970215
|
||
|
|
NVDA,2001-12-13,5.234167098999023
|
||
|
|
NVDA,2001-12-14,5.46999979019165
|
||
|
|
NVDA,2001-12-17,5.6666669845581055
|
||
|
|
NVDA,2001-12-18,5.5208330154418945
|
||
|
|
NVDA,2001-12-19,5.369999885559082
|
||
|
|
NVDA,2001-12-20,5.158332824707031
|
||
|
|
NVDA,2001-12-21,5.381667137145996
|
||
|
|
NVDA,2001-12-24,5.515832901000977
|
||
|
|
NVDA,2001-12-26,5.6508331298828125
|
||
|
|
NVDA,2001-12-27,5.781667232513428
|
||
|
|
NVDA,2001-12-28,5.642499923706055
|
||
|
|
NVDA,2001-12-31,5.574999809265137
|
||
|
|
NVDA,2002-01-02,5.608333110809326
|
||
|
|
NVDA,2002-01-03,5.975832939147949
|
||
|
|
NVDA,2002-01-04,5.801667213439941
|
||
|
|
NVDA,2002-01-07,5.6458330154418945
|
||
|
|
NVDA,2002-01-08,5.712500095367432
|
||
|
|
NVDA,2002-01-09,5.634167194366455
|
||
|
|
NVDA,2002-01-10,5.499166965484619
|
||
|
|
NVDA,2002-01-11,5.255833148956299
|
||
|
|
NVDA,2002-01-14,4.980000019073486
|
||
|
|
NVDA,2002-01-15,5.445000171661377
|
||
|
|
NVDA,2002-01-16,5.232500076293945
|
||
|
|
NVDA,2002-01-17,5.415832996368408
|
||
|
|
NVDA,2002-01-18,5.316667079925537
|
||
|
|
NVDA,2002-01-22,5.183332920074463
|
||
|
|
NVDA,2002-01-23,5.280832767486572
|
||
|
|
NVDA,2002-01-24,5.46999979019165
|
||
|
|
NVDA,2002-01-25,5.4558329582214355
|
||
|
|
NVDA,2002-01-28,5.665832996368408
|
||
|
|
NVDA,2002-01-29,5.388332843780518
|
||
|
|
NVDA,2002-01-30,5.453332901000977
|
||
|
|
NVDA,2002-01-31,5.478332996368408
|
||
|
|
NVDA,2002-02-01,5.344167232513428
|
||
|
|
NVDA,2002-02-04,5.09250020980835
|
||
|
|
NVDA,2002-02-05,5.042500019073486
|
||
|
|
NVDA,2002-02-06,5.168333053588867
|
||
|
|
NVDA,2002-02-07,5.000833034515381
|
||
|
|
NVDA,2002-02-08,4.809999942779541
|
||
|
|
NVDA,2002-02-11,5.075832843780518
|
||
|
|
NVDA,2002-02-12,5.183332920074463
|
||
|
|
NVDA,2002-02-13,5.116666793823242
|
||
|
|
NVDA,2002-02-14,5.179999828338623
|
||
|
|
NVDA,2002-02-15,4.779167175292969
|
||
|
|
NVDA,2002-02-19,4.462500095367432
|
||
|
|
NVDA,2002-02-20,4.695833206176758
|
||
|
|
NVDA,2002-02-21,4.375
|
||
|
|
NVDA,2002-02-22,4.159999847412109
|
||
|
|
NVDA,2002-02-25,4.485833168029785
|
||
|
|
NVDA,2002-02-26,4.5833330154418945
|
||
|
|
NVDA,2002-02-27,4.429166793823242
|
||
|
|
NVDA,2002-02-28,4.250833034515381
|
||
|
|
NVDA,2002-03-01,4.6616668701171875
|
||
|
|
NVDA,2002-03-04,4.921667098999023
|
||
|
|
NVDA,2002-03-05,4.9091668128967285
|
||
|
|
NVDA,2002-03-06,4.755000114440918
|
||
|
|
NVDA,2002-03-07,4.716667175292969
|
||
|
|
NVDA,2002-03-08,4.857500076293945
|
||
|
|
NVDA,2002-03-11,4.800833225250244
|
||
|
|
NVDA,2002-03-12,4.549167156219482
|
||
|
|
NVDA,2002-03-13,4.466667175292969
|
||
|
|
NVDA,2002-03-14,4.219167232513428
|
||
|
|
NVDA,2002-03-15,4.397500038146973
|
||
|
|
NVDA,2002-03-18,4.397500038146973
|
||
|
|
NVDA,2002-03-19,4.304166793823242
|
||
|
|
NVDA,2002-03-20,3.876667022705078
|
||
|
|
NVDA,2002-03-21,4.082499980926514
|
||
|
|
NVDA,2002-03-22,4.047500133514404
|
||
|
|
NVDA,2002-03-25,3.8383328914642334
|
||
|
|
NVDA,2002-03-26,3.9166669845581055
|
||
|
|
NVDA,2002-03-27,3.7916669845581055
|
||
|
|
NVDA,2002-03-28,3.696666955947876
|
||
|
|
NVDA,2002-04-01,3.6358330249786377
|
||
|
|
NVDA,2002-04-02,3.540832996368408
|
||
|
|
NVDA,2002-04-03,3.6075000762939453
|
||
|
|
NVDA,2002-04-04,3.5899999141693115
|
||
|
|
NVDA,2002-04-05,3.5083329677581787
|
||
|
|
NVDA,2002-04-08,3.625833034515381
|
||
|
|
NVDA,2002-04-09,3.396667003631592
|
||
|
|
NVDA,2002-04-10,3.209167003631592
|
||
|
|
NVDA,2002-04-11,3.0683329105377197
|
||
|
|
NVDA,2002-04-12,3.0566670894622803
|
||
|
|
NVDA,2002-04-15,3.180000066757202
|
||
|
|
NVDA,2002-04-16,3.3183329105377197
|
||
|
|
NVDA,2002-04-17,3.3575000762939453
|
||
|
|
NVDA,2002-04-18,3.3016669750213623
|
||
|
|
NVDA,2002-04-19,3.076667070388794
|
||
|
|
NVDA,2002-04-22,3.0916669368743896
|
||
|
|
NVDA,2002-04-23,2.9666669368743896
|
||
|
|
NVDA,2002-04-24,2.706666946411133
|
||
|
|
NVDA,2002-04-25,2.811666965484619
|
||
|
|
NVDA,2002-04-26,2.5308330059051514
|
||
|
|
NVDA,2002-04-29,2.952500104904175
|
||
|
|
NVDA,2002-04-30,2.9008328914642334
|
||
|
|
NVDA,2002-05-01,2.9533329010009766
|
||
|
|
NVDA,2002-05-02,2.834167003631592
|
||
|
|
NVDA,2002-05-03,2.7291669845581055
|
||
|
|
NVDA,2002-05-06,2.625
|
||
|
|
NVDA,2002-05-07,2.69083309173584
|
||
|
|
NVDA,2002-05-08,3.0
|
||
|
|
NVDA,2002-05-09,2.87166690826416
|
||
|
|
NVDA,2002-05-10,2.6566669940948486
|
||
|
|
NVDA,2002-05-13,2.817500114440918
|
||
|
|
NVDA,2002-05-14,3.0975000858306885
|
||
|
|
NVDA,2002-05-15,3.1583330631256104
|
||
|
|
NVDA,2002-05-16,3.1641669273376465
|
||
|
|
NVDA,2002-05-17,3.264167070388794
|
||
|
|
NVDA,2002-05-20,3.2991669178009033
|
||
|
|
NVDA,2002-05-21,3.047499895095825
|
||
|
|
NVDA,2002-05-22,3.170833110809326
|
||
|
|
NVDA,2002-05-23,2.9774999618530273
|
||
|
|
NVDA,2002-05-24,2.9191670417785645
|
||
|
|
NVDA,2002-05-28,2.803333044052124
|
||
|
|
NVDA,2002-05-29,2.9091670513153076
|
||
|
|
NVDA,2002-05-30,2.8666670322418213
|
||
|
|
NVDA,2002-05-31,2.788332939147949
|
||
|
|
NVDA,2002-06-03,2.624166965484619
|
||
|
|
NVDA,2002-06-04,2.756666898727417
|
||
|
|
NVDA,2002-06-05,2.7166669368743896
|
||
|
|
NVDA,2002-06-06,2.7174999713897705
|
||
|
|
NVDA,2002-06-07,2.691667079925537
|
||
|
|
NVDA,2002-06-10,2.6691670417785645
|
||
|
|
NVDA,2002-06-11,2.5491669178009033
|
||
|
|
NVDA,2002-06-12,2.329166889190674
|
||
|
|
NVDA,2002-06-13,2.305000066757202
|
||
|
|
NVDA,2002-06-14,2.3483328819274902
|
||
|
|
NVDA,2002-06-17,2.3691670894622803
|
||
|
|
NVDA,2002-06-18,2.3566670417785645
|
||
|
|
NVDA,2002-06-19,1.9874999523162842
|
||
|
|
NVDA,2002-06-20,1.9691669940948486
|
||
|
|
NVDA,2002-06-21,1.8883329629898071
|
||
|
|
NVDA,2002-06-24,1.9233330488204956
|
||
|
|
NVDA,2002-06-25,1.7641669511795044
|
||
|
|
NVDA,2002-06-26,1.6725000143051147
|
||
|
|
NVDA,2002-06-27,1.4233330488204956
|
||
|
|
NVDA,2002-06-28,1.4316669702529907
|
||
|
|
NVDA,2002-07-01,1.428333044052124
|
||
|
|
NVDA,2002-07-02,1.338333010673523
|
||
|
|
NVDA,2002-07-03,1.4541670083999634
|
||
|
|
NVDA,2002-07-05,1.5824999809265137
|
||
|
|
NVDA,2002-07-08,1.6299999952316284
|
||
|
|
NVDA,2002-07-09,1.5499999523162842
|
||
|
|
NVDA,2002-07-10,1.5075000524520874
|
||
|
|
NVDA,2002-07-11,1.6608330011367798
|
||
|
|
NVDA,2002-07-12,1.6591670513153076
|
||
|
|
NVDA,2002-07-15,1.824167013168335
|
||
|
|
NVDA,2002-07-16,1.774999976158142
|
||
|
|
NVDA,2002-07-17,1.6241669654846191
|
||
|
|
NVDA,2002-07-18,1.5824999809265137
|
||
|
|
NVDA,2002-07-19,1.5108330249786377
|
||
|
|
NVDA,2002-07-22,1.4408329725265503
|
||
|
|
NVDA,2002-07-23,1.3333330154418945
|
||
|
|
NVDA,2002-07-24,1.4183330535888672
|
||
|
|
NVDA,2002-07-25,1.2549999952316284
|
||
|
|
NVDA,2002-07-26,1.2258330583572388
|
||
|
|
NVDA,2002-07-29,1.2599999904632568
|
||
|
|
NVDA,2002-07-30,1.351667046546936
|
||
|
|
NVDA,2002-07-31,0.9225000143051147
|
||
|
|
NVDA,2002-08-01,0.8341670036315918
|
||
|
|
NVDA,2002-08-02,0.7791669964790344
|
||
|
|
NVDA,2002-08-05,0.7166669964790344
|
||
|
|
NVDA,2002-08-06,0.7541670203208923
|
||
|
|
NVDA,2002-08-07,0.7366669774055481
|
||
|
|
NVDA,2002-08-08,0.7850000262260437
|
||
|
|
NVDA,2002-08-09,0.7666670083999634
|
||
|
|
NVDA,2002-08-12,0.7666670083999634
|
||
|
|
NVDA,2002-08-13,0.7508329749107361
|
||
|
|
NVDA,2002-08-14,0.8016669750213623
|
||
|
|
NVDA,2002-08-15,0.8575000166893005
|
||
|
|
NVDA,2002-08-16,0.8908330202102661
|
||
|
|
NVDA,2002-08-19,1.0541670322418213
|
||
|
|
NVDA,2002-08-20,1.0075000524520874
|
||
|
|
NVDA,2002-08-21,1.0608329772949219
|
||
|
|
NVDA,2002-08-22,1.024999976158142
|
||
|
|
NVDA,2002-08-23,0.9574999809265137
|
||
|
|
NVDA,2002-08-26,0.9649999737739563
|
||
|
|
NVDA,2002-08-27,0.9100000262260437
|
||
|
|
NVDA,2002-08-28,0.8533329963684082
|
||
|
|
NVDA,2002-08-29,0.8641669750213623
|
||
|
|
NVDA,2002-08-30,0.8416669964790344
|
||
|
|
NVDA,2002-09-03,0.7900000214576721
|
||
|
|
NVDA,2002-09-04,0.7850000262260437
|
||
|
|
NVDA,2002-09-05,0.7549999952316284
|
||
|
|
NVDA,2002-09-06,0.7716670036315918
|
||
|
|
NVDA,2002-09-09,0.7708330154418945
|
||
|
|
NVDA,2002-09-10,0.8808330297470093
|
||
|
|
NVDA,2002-09-11,0.9241669774055481
|
||
|
|
NVDA,2002-09-12,0.8949999809265137
|
||
|
|
NVDA,2002-09-13,0.8808330297470093
|
||
|
|
NVDA,2002-09-16,0.824999988079071
|
||
|
|
NVDA,2002-09-17,0.8125
|
||
|
|
NVDA,2002-09-18,0.7900000214576721
|
||
|
|
NVDA,2002-09-19,0.7633330225944519
|
||
|
|
NVDA,2002-09-20,0.7674999833106995
|
||
|
|
NVDA,2002-09-23,0.7341669797897339
|
||
|
|
NVDA,2002-09-24,0.7400000095367432
|
||
|
|
NVDA,2002-09-25,0.7808330059051514
|
||
|
|
NVDA,2002-09-26,0.7391669750213623
|
||
|
|
NVDA,2002-09-27,0.713333010673523
|
||
|
|
NVDA,2002-09-30,0.713333010673523
|
||
|
|
NVDA,2002-10-01,0.7516670227050781
|
||
|
|
NVDA,2002-10-02,0.7508329749107361
|
||
|
|
NVDA,2002-10-03,0.7141669988632202
|
||
|
|
NVDA,2002-10-04,0.6783329844474792
|
||
|
|
NVDA,2002-10-07,0.6449999809265137
|
||
|
|
NVDA,2002-10-08,0.6258329749107361
|
||
|
|
NVDA,2002-10-09,0.6141669750213623
|
||
|
|
NVDA,2002-10-10,0.6458330154418945
|
||
|
|
NVDA,2002-10-11,0.7341669797897339
|
||
|
|
NVDA,2002-10-14,0.7124999761581421
|
||
|
|
NVDA,2002-10-15,0.786666989326477
|
||
|
|
NVDA,2002-10-16,0.7208330035209656
|
||
|
|
NVDA,2002-10-17,0.775833010673523
|
||
|
|
NVDA,2002-10-18,0.7833330035209656
|
||
|
|
NVDA,2002-10-21,0.8541669845581055
|
||
|
|
NVDA,2002-10-22,0.8824999928474426
|
||
|
|
NVDA,2002-10-23,0.9183329939842224
|
||
|
|
NVDA,2002-10-24,0.8716670274734497
|
||
|
|
NVDA,2002-10-25,0.925000011920929
|
||
|
|
NVDA,2002-10-28,0.9300000071525574
|
||
|
|
NVDA,2002-10-29,0.8891670107841492
|
||
|
|
NVDA,2002-10-30,0.9366670250892639
|
||
|
|
NVDA,2002-10-31,0.9916669726371765
|
||
|
|
NVDA,2002-11-01,1.1749999523162842
|
||
|
|
NVDA,2002-11-04,1.303333044052124
|
||
|
|
NVDA,2002-11-05,1.2516670227050781
|
||
|
|
NVDA,2002-11-06,1.3483330011367798
|
||
|
|
NVDA,2002-11-07,1.212499976158142
|
||
|
|
NVDA,2002-11-08,0.9466670155525208
|
||
|
|
NVDA,2002-11-11,0.8733329772949219
|
||
|
|
NVDA,2002-11-12,0.9508330225944519
|
||
|
|
NVDA,2002-11-13,0.9808329939842224
|
||
|
|
NVDA,2002-11-14,1.0458329916000366
|
||
|
|
NVDA,2002-11-15,1.122499942779541
|
||
|
|
NVDA,2002-11-18,1.164167046546936
|
||
|
|
NVDA,2002-11-19,1.1808329820632935
|
||
|
|
NVDA,2002-11-20,1.2400000095367432
|
||
|
|
NVDA,2002-11-21,1.3450000286102295
|
||
|
|
NVDA,2002-11-22,1.309999942779541
|
||
|
|
NVDA,2002-11-25,1.3574999570846558
|
||
|
|
NVDA,2002-11-26,1.3208329677581787
|
||
|
|
NVDA,2002-11-27,1.4233330488204956
|
||
|
|
NVDA,2002-11-29,1.4275000095367432
|
||
|
|
NVDA,2002-12-02,1.4166669845581055
|
||
|
|
NVDA,2002-12-03,1.3233330249786377
|
||
|
|
NVDA,2002-12-04,1.1649999618530273
|
||
|
|
NVDA,2002-12-05,1.175832986831665
|
||
|
|
NVDA,2002-12-06,1.1775000095367432
|
||
|
|
NVDA,2002-12-09,1.0833330154418945
|
||
|
|
NVDA,2002-12-10,1.1741670370101929
|
||
|
|
NVDA,2002-12-11,1.1675000190734863
|
||
|
|
NVDA,2002-12-12,1.148332953453064
|
||
|
|
NVDA,2002-12-13,1.1033329963684082
|
||
|
|
NVDA,2002-12-16,1.1683330535888672
|
||
|
|
NVDA,2002-12-17,1.1666669845581055
|
||
|
|
NVDA,2002-12-18,1.0774999856948853
|
||
|
|
NVDA,2002-12-19,1.0541670322418213
|
||
|
|
NVDA,2002-12-20,1.0683330297470093
|
||
|
|
NVDA,2002-12-23,1.0758329629898071
|
||
|
|
NVDA,2002-12-24,1.0541670322418213
|
||
|
|
NVDA,2002-12-26,1.034999966621399
|
||
|
|
NVDA,2002-12-27,0.9958329796791077
|
||
|
|
NVDA,2002-12-30,0.9608330130577087
|
||
|
|
NVDA,2002-12-31,0.9591670036315918
|
||
|
|
NVDA,2003-01-02,1.025833010673523
|
||
|
|
NVDA,2003-01-03,1.025833010673523
|
||
|
|
NVDA,2003-01-06,1.1091669797897339
|
||
|
|
NVDA,2003-01-07,1.1058330535888672
|
||
|
|
NVDA,2003-01-08,0.9958329796791077
|
||
|
|
NVDA,2003-01-09,1.0133329629898071
|
||
|
|
NVDA,2003-01-10,1.0308330059051514
|
||
|
|
NVDA,2003-01-13,1.0225000381469727
|
||
|
|
NVDA,2003-01-14,1.0299999713897705
|
||
|
|
NVDA,2003-01-15,0.9983329772949219
|
||
|
|
NVDA,2003-01-16,0.9308329820632935
|
||
|
|
NVDA,2003-01-17,0.8958330154418945
|
||
|
|
NVDA,2003-01-21,0.8733329772949219
|
||
|
|
NVDA,2003-01-22,0.8741670250892639
|
||
|
|
NVDA,2003-01-23,0.8983330130577087
|
||
|
|
NVDA,2003-01-24,0.8475000262260437
|
||
|
|
NVDA,2003-01-27,0.8349999785423279
|
||
|
|
NVDA,2003-01-28,0.8650000095367432
|
||
|
|
NVDA,2003-01-29,0.8824999928474426
|
||
|
|
NVDA,2003-01-30,0.8466669917106628
|
||
|
|
NVDA,2003-01-31,0.8600000143051147
|
||
|
|
NVDA,2003-02-03,0.8766670227050781
|
||
|
|
NVDA,2003-02-04,0.8374999761581421
|
||
|
|
NVDA,2003-02-05,0.8450000286102295
|
||
|
|
NVDA,2003-02-06,0.8516669869422913
|
||
|
|
NVDA,2003-02-07,0.8133329749107361
|
||
|
|
NVDA,2003-02-10,0.8233330249786377
|
||
|
|
NVDA,2003-02-11,0.8083329796791077
|
||
|
|
NVDA,2003-02-12,0.8125
|
||
|
|
NVDA,2003-02-13,0.8224999904632568
|
||
|
|
NVDA,2003-02-14,1.0033329725265503
|
||
|
|
NVDA,2003-02-18,1.0608329772949219
|
||
|
|
NVDA,2003-02-19,1.0708329677581787
|
||
|
|
NVDA,2003-02-20,1.0708329677581787
|
||
|
|
NVDA,2003-02-21,1.071666955947876
|
||
|
|
NVDA,2003-02-24,1.0850000381469727
|
||
|
|
NVDA,2003-02-25,1.0783330202102661
|
||
|
|
NVDA,2003-02-26,1.025833010673523
|
||
|
|
NVDA,2003-02-27,1.0475000143051147
|
||
|
|
NVDA,2003-02-28,1.0516669750213623
|
||
|
|
NVDA,2003-03-03,1.0341670513153076
|
||
|
|
NVDA,2003-03-04,1.025833010673523
|
||
|
|
NVDA,2003-03-05,1.0425000190734863
|
||
|
|
NVDA,2003-03-06,1.024999976158142
|
||
|
|
NVDA,2003-03-07,1.0408329963684082
|
||
|
|
NVDA,2003-03-10,1.011667013168335
|
||
|
|
NVDA,2003-03-11,1.0191669464111328
|
||
|
|
NVDA,2003-03-12,1.0475000143051147
|
||
|
|
NVDA,2003-03-13,1.1516669988632202
|
||
|
|
NVDA,2003-03-14,1.1183329820632935
|
||
|
|
NVDA,2003-03-17,1.1833330392837524
|
||
|
|
NVDA,2003-03-18,1.1741670370101929
|
||
|
|
NVDA,2003-03-19,1.1799999475479126
|
||
|
|
NVDA,2003-03-20,1.1908329725265503
|
||
|
|
NVDA,2003-03-21,1.1799999475479126
|
||
|
|
NVDA,2003-03-24,1.1358330249786377
|
||
|
|
NVDA,2003-03-25,1.1683330535888672
|
||
|
|
NVDA,2003-03-26,1.2008329629898071
|
||
|
|
NVDA,2003-03-27,1.1666669845581055
|
||
|
|
NVDA,2003-03-28,1.1191669702529907
|
||
|
|
NVDA,2003-03-31,1.0733330249786377
|
||
|
|
NVDA,2003-04-01,1.1050000190734863
|
||
|
|
NVDA,2003-04-02,1.1458330154418945
|
||
|
|
NVDA,2003-04-03,1.1608330011367798
|
||
|
|
NVDA,2003-04-04,1.115833044052124
|
||
|
|
NVDA,2003-04-07,1.127500057220459
|
||
|
|
NVDA,2003-04-08,1.1166670322418213
|
||
|
|
NVDA,2003-04-09,1.1108330488204956
|
||
|
|
NVDA,2003-04-10,1.1166670322418213
|
||
|
|
NVDA,2003-04-11,1.1041669845581055
|
||
|
|
NVDA,2003-04-14,1.1233329772949219
|
||
|
|
NVDA,2003-04-15,1.1174999475479126
|
||
|
|
NVDA,2003-04-16,1.1174999475479126
|
||
|
|
NVDA,2003-04-17,1.1375000476837158
|
||
|
|
NVDA,2003-04-21,1.1666669845581055
|
||
|
|
NVDA,2003-04-22,1.1816669702529907
|
||
|
|
NVDA,2003-04-23,1.2083330154418945
|
||
|
|
NVDA,2003-04-24,1.1725000143051147
|
||
|
|
NVDA,2003-04-25,1.1291669607162476
|
||
|
|
NVDA,2003-04-28,1.1633330583572388
|
||
|
|
NVDA,2003-04-29,1.199167013168335
|
||
|
|
NVDA,2003-04-30,1.1941670179367065
|
||
|
|
NVDA,2003-05-01,1.2016669511795044
|
||
|
|
NVDA,2003-05-02,1.3250000476837158
|
||
|
|
NVDA,2003-05-05,1.3574999570846558
|
||
|
|
NVDA,2003-05-06,1.3591669797897339
|
||
|
|
NVDA,2003-05-07,1.337499976158142
|
||
|
|
NVDA,2003-05-08,1.338333010673523
|
||
|
|
NVDA,2003-05-09,1.7808330059051514
|
||
|
|
NVDA,2003-05-12,1.7308330535888672
|
||
|
|
NVDA,2003-05-13,1.6983330249786377
|
||
|
|
NVDA,2003-05-14,1.696666955947876
|
||
|
|
NVDA,2003-05-15,1.7549999952316284
|
||
|
|
NVDA,2003-05-16,1.7716670036315918
|
||
|
|
NVDA,2003-05-19,1.6716669797897339
|
||
|
|
NVDA,2003-05-20,1.6833330392837524
|
||
|
|
NVDA,2003-05-21,1.7424999475479126
|
||
|
|
NVDA,2003-05-22,1.7483329772949219
|
||
|
|
NVDA,2003-05-23,1.7391669750213623
|
||
|
|
NVDA,2003-05-27,1.8933329582214355
|
||
|
|
NVDA,2003-05-28,1.8883329629898071
|
||
|
|
NVDA,2003-05-29,2.0174999237060547
|
||
|
|
NVDA,2003-05-30,2.180833101272583
|
||
|
|
NVDA,2003-06-02,2.059999942779541
|
||
|
|
NVDA,2003-06-03,2.1024999618530273
|
||
|
|
NVDA,2003-06-04,2.1524999141693115
|
||
|
|
NVDA,2003-06-05,2.2141671180725098
|
||
|
|
NVDA,2003-06-06,2.146667003631592
|
||
|
|
NVDA,2003-06-09,2.120832920074463
|
||
|
|
NVDA,2003-06-10,2.1516671180725098
|
||
|
|
NVDA,2003-06-11,2.1533329486846924
|
||
|
|
NVDA,2003-06-12,2.120832920074463
|
||
|
|
NVDA,2003-06-13,1.9558329582214355
|
||
|
|
NVDA,2003-06-16,1.997499942779541
|
||
|
|
NVDA,2003-06-17,2.0450000762939453
|
||
|
|
NVDA,2003-06-18,2.123332977294922
|
||
|
|
NVDA,2003-06-19,1.9941669702529907
|
||
|
|
NVDA,2003-06-20,1.9733330011367798
|
||
|
|
NVDA,2003-06-23,1.9033329486846924
|
||
|
|
NVDA,2003-06-24,1.8991669416427612
|
||
|
|
NVDA,2003-06-25,1.911666989326477
|
||
|
|
NVDA,2003-06-26,1.914167046546936
|
||
|
|
NVDA,2003-06-27,1.8799999952316284
|
||
|
|
NVDA,2003-06-30,1.9091670513153076
|
||
|
|
NVDA,2003-07-01,1.9874999523162842
|
||
|
|
NVDA,2003-07-02,1.9816670417785645
|
||
|
|
NVDA,2003-07-03,1.9591670036315918
|
||
|
|
NVDA,2003-07-07,2.0875000953674316
|
||
|
|
NVDA,2003-07-08,2.064167022705078
|
||
|
|
NVDA,2003-07-09,2.1116669178009033
|
||
|
|
NVDA,2003-07-10,2.0250000953674316
|
||
|
|
NVDA,2003-07-11,2.0358328819274902
|
||
|
|
NVDA,2003-07-14,2.0199999809265137
|
||
|
|
NVDA,2003-07-15,1.9541670083999634
|
||
|
|
NVDA,2003-07-16,1.9299999475479126
|
||
|
|
NVDA,2003-07-17,1.8333330154418945
|
||
|
|
NVDA,2003-07-18,1.7716670036315918
|
||
|
|
NVDA,2003-07-21,1.7450000047683716
|
||
|
|
NVDA,2003-07-22,1.7741669416427612
|
||
|
|
NVDA,2003-07-23,1.7975000143051147
|
||
|
|
NVDA,2003-07-24,1.7274999618530273
|
||
|
|
NVDA,2003-07-25,1.7549999952316284
|
||
|
|
NVDA,2003-07-28,1.7008329629898071
|
||
|
|
NVDA,2003-07-29,1.5891669988632202
|
||
|
|
NVDA,2003-07-30,1.571666955947876
|
||
|
|
NVDA,2003-07-31,1.5908329486846924
|
||
|
|
NVDA,2003-08-01,1.6433329582214355
|
||
|
|
NVDA,2003-08-04,1.7050000429153442
|
||
|
|
NVDA,2003-08-05,1.7000000476837158
|
||
|
|
NVDA,2003-08-06,1.6308330297470093
|
||
|
|
NVDA,2003-08-07,1.6083329916000366
|
||
|
|
NVDA,2003-08-08,1.2916669845581055
|
||
|
|
NVDA,2003-08-11,1.3616670370101929
|
||
|
|
NVDA,2003-08-12,1.3891669511795044
|
||
|
|
NVDA,2003-08-13,1.398332953453064
|
||
|
|
NVDA,2003-08-14,1.350000023841858
|
||
|
|
NVDA,2003-08-15,1.3458329439163208
|
||
|
|
NVDA,2003-08-18,1.3858330249786377
|
||
|
|
NVDA,2003-08-19,1.4916670322418213
|
||
|
|
NVDA,2003-08-20,1.4708329439163208
|
||
|
|
NVDA,2003-08-21,1.5108330249786377
|
||
|
|
NVDA,2003-08-22,1.5216670036315918
|
||
|
|
NVDA,2003-08-25,1.5133329629898071
|
||
|
|
NVDA,2003-08-26,1.4891669750213623
|
||
|
|
NVDA,2003-08-27,1.5341670513153076
|
||
|
|
NVDA,2003-08-28,1.4941669702529907
|
||
|
|
NVDA,2003-08-29,1.5141669511795044
|
||
|
|
NVDA,2003-09-02,1.5008330345153809
|
||
|
|
NVDA,2003-09-03,1.4716670513153076
|
||
|
|
NVDA,2003-09-04,1.4858330488204956
|
||
|
|
NVDA,2003-09-05,1.5566669702529907
|
||
|
|
NVDA,2003-09-08,1.6283329725265503
|
||
|
|
NVDA,2003-09-09,1.7283329963684082
|
||
|
|
NVDA,2003-09-10,1.6100000143051147
|
||
|
|
NVDA,2003-09-11,1.5891669988632202
|
||
|
|
NVDA,2003-09-12,1.6124999523162842
|
||
|
|
NVDA,2003-09-15,1.585832953453064
|
||
|
|
NVDA,2003-09-16,1.6349999904632568
|
||
|
|
NVDA,2003-09-17,1.6541670560836792
|
||
|
|
NVDA,2003-09-18,1.6666669845581055
|
||
|
|
NVDA,2003-09-19,1.6533329486846924
|
||
|
|
NVDA,2003-09-22,1.588333010673523
|
||
|
|
NVDA,2003-09-23,1.6033329963684082
|
||
|
|
NVDA,2003-09-24,1.4816670417785645
|
||
|
|
NVDA,2003-09-25,1.460832953453064
|
||
|
|
NVDA,2003-09-26,1.4049999713897705
|
||
|
|
NVDA,2003-09-29,1.3291670083999634
|
||
|
|
NVDA,2003-09-30,1.3308329582214355
|
||
|
|
NVDA,2003-10-01,1.3416670560836792
|
||
|
|
NVDA,2003-10-02,1.3624999523162842
|
||
|
|
NVDA,2003-10-03,1.398332953453064
|
||
|
|
NVDA,2003-10-06,1.3875000476837158
|
||
|
|
NVDA,2003-10-07,1.399999976158142
|
||
|
|
NVDA,2003-10-08,1.3508330583572388
|
||
|
|
NVDA,2003-10-09,1.3700000047683716
|
||
|
|
NVDA,2003-10-10,1.3941669464111328
|
||
|
|
NVDA,2003-10-13,1.4083329439163208
|
||
|
|
NVDA,2003-10-14,1.4341670274734497
|
||
|
|
NVDA,2003-10-15,1.4158329963684082
|
||
|
|
NVDA,2003-10-16,1.4333330392837524
|
||
|
|
NVDA,2003-10-17,1.3883329629898071
|
||
|
|
NVDA,2003-10-20,1.4191670417785645
|
||
|
|
NVDA,2003-10-21,1.462499976158142
|
||
|
|
NVDA,2003-10-22,1.4375
|
||
|
|
NVDA,2003-10-23,1.4308329820632935
|
||
|
|
NVDA,2003-10-24,1.425832986831665
|
||
|
|
NVDA,2003-10-27,1.4333330392837524
|
||
|
|
NVDA,2003-10-28,1.523332953453064
|
||
|
|
NVDA,2003-10-29,1.523332953453064
|
||
|
|
NVDA,2003-10-30,1.4950000047683716
|
||
|
|
NVDA,2003-10-31,1.4733330011367798
|
||
|
|
NVDA,2003-11-03,1.5008330345153809
|
||
|
|
NVDA,2003-11-04,1.5058330297470093
|
||
|
|
NVDA,2003-11-05,1.511667013168335
|
||
|
|
NVDA,2003-11-06,1.5141669511795044
|
||
|
|
NVDA,2003-11-07,1.8125
|
||
|
|
NVDA,2003-11-10,1.8075000047683716
|
||
|
|
NVDA,2003-11-11,1.7625000476837158
|
||
|
|
NVDA,2003-11-12,1.7858330011367798
|
||
|
|
NVDA,2003-11-13,1.786666989326477
|
||
|
|
NVDA,2003-11-14,1.6808329820632935
|
||
|
|
NVDA,2003-11-17,1.6633330583572388
|
||
|
|
NVDA,2003-11-18,1.6391669511795044
|
||
|
|
NVDA,2003-11-19,1.684999942779541
|
||
|
|
NVDA,2003-11-20,1.6399999856948853
|
||
|
|
NVDA,2003-11-21,1.6466670036315918
|
||
|
|
NVDA,2003-11-24,1.7458330392837524
|
||
|
|
NVDA,2003-11-25,1.775833010673523
|
||
|
|
NVDA,2003-11-26,1.777500033378601
|
||
|
|
NVDA,2003-11-28,1.7691669464111328
|
||
|
|
NVDA,2003-12-01,1.7941670417785645
|
||
|
|
NVDA,2003-12-02,1.786666989326477
|
||
|
|
NVDA,2003-12-03,1.7683329582214355
|
||
|
|
NVDA,2003-12-04,1.759166955947876
|
||
|
|
NVDA,2003-12-05,1.7024999856948853
|
||
|
|
NVDA,2003-12-08,1.715000033378601
|
||
|
|
NVDA,2003-12-09,1.6258330345153809
|
||
|
|
NVDA,2003-12-10,1.661666989326477
|
||
|
|
NVDA,2003-12-11,1.7458330392837524
|
||
|
|
NVDA,2003-12-12,1.7366670370101929
|
||
|
|
NVDA,2003-12-15,1.7016669511795044
|
||
|
|
NVDA,2003-12-16,1.725000023841858
|
||
|
|
NVDA,2003-12-17,1.6916669607162476
|
||
|
|
NVDA,2003-12-18,1.7300000190734863
|
||
|
|
NVDA,2003-12-19,1.7558330297470093
|
||
|
|
NVDA,2003-12-22,1.7583329677581787
|
||
|
|
NVDA,2003-12-23,1.8300000429153442
|
||
|
|
NVDA,2003-12-24,1.8166669607162476
|
||
|
|
NVDA,2003-12-26,1.8949999809265137
|
||
|
|
NVDA,2003-12-29,1.975000023841858
|
||
|
|
NVDA,2003-12-30,1.9791669845581055
|
||
|
|
NVDA,2003-12-31,1.9333330392837524
|
||
|
|
NVDA,2004-01-02,1.9233330488204956
|
||
|
|
NVDA,2004-01-05,1.9858330488204956
|
||
|
|
NVDA,2004-01-06,2.066667079925537
|
||
|
|
NVDA,2004-01-07,2.0850000381469727
|
||
|
|
NVDA,2004-01-08,2.0924999713897705
|
||
|
|
NVDA,2004-01-09,2.122499942779541
|
||
|
|
NVDA,2004-01-12,2.146667003631592
|
||
|
|
NVDA,2004-01-13,2.0358328819274902
|
||
|
|
NVDA,2004-01-14,2.0208330154418945
|
||
|
|
NVDA,2004-01-15,2.024167060852051
|
||
|
|
NVDA,2004-01-16,2.055000066757202
|
||
|
|
NVDA,2004-01-20,2.112499952316284
|
||
|
|
NVDA,2004-01-21,2.015000104904175
|
||
|
|
NVDA,2004-01-22,1.9683330059051514
|
||
|
|
NVDA,2004-01-23,1.9241670370101929
|
||
|
|
NVDA,2004-01-26,2.0
|
||
|
|
NVDA,2004-01-27,1.8858330249786377
|
||
|
|
NVDA,2004-01-28,1.8808330297470093
|
||
|
|
NVDA,2004-01-29,1.8258329629898071
|
||
|
|
NVDA,2004-01-30,1.8541669845581055
|
||
|
|
NVDA,2004-02-02,1.884166955947876
|
||
|
|
NVDA,2004-02-03,1.877500057220459
|
||
|
|
NVDA,2004-02-04,1.8266669511795044
|
||
|
|
NVDA,2004-02-05,1.8541669845581055
|
||
|
|
NVDA,2004-02-06,1.8966670036315918
|
||
|
|
NVDA,2004-02-09,1.8833329677581787
|
||
|
|
NVDA,2004-02-10,1.9524999856948853
|
||
|
|
NVDA,2004-02-11,2.0208330154418945
|
||
|
|
NVDA,2004-02-12,1.9600000381469727
|
||
|
|
NVDA,2004-02-13,1.9416669607162476
|
||
|
|
NVDA,2004-02-17,1.963333010673523
|
||
|
|
NVDA,2004-02-18,1.963333010673523
|
||
|
|
NVDA,2004-02-19,1.962499976158142
|
||
|
|
NVDA,2004-02-20,2.011667013168335
|
||
|
|
NVDA,2004-02-23,1.9416669607162476
|
||
|
|
NVDA,2004-02-24,1.8641669750213623
|
||
|
|
NVDA,2004-02-25,1.875
|
||
|
|
NVDA,2004-02-26,1.8875000476837158
|
||
|
|
NVDA,2004-02-27,1.8541669845581055
|
||
|
|
NVDA,2004-03-01,1.8816670179367065
|
||
|
|
NVDA,2004-03-02,1.8466670513153076
|
||
|
|
NVDA,2004-03-03,1.8224999904632568
|
||
|
|
NVDA,2004-03-04,1.8624999523162842
|
||
|
|
NVDA,2004-03-05,1.849166989326477
|
||
|
|
NVDA,2004-03-08,1.784999966621399
|
||
|
|
NVDA,2004-03-09,1.7725000381469727
|
||
|
|
NVDA,2004-03-10,1.7466670274734497
|
||
|
|
NVDA,2004-03-11,1.7333329916000366
|
||
|
|
NVDA,2004-03-12,1.7699999809265137
|
||
|
|
NVDA,2004-03-15,1.7300000190734863
|
||
|
|
NVDA,2004-03-16,1.8041670322418213
|
||
|
|
NVDA,2004-03-17,1.8483330011367798
|
||
|
|
NVDA,2004-03-18,1.8691669702529907
|
||
|
|
NVDA,2004-03-19,1.847499966621399
|
||
|
|
NVDA,2004-03-22,1.8333330154418945
|
||
|
|
NVDA,2004-03-23,1.8408329486846924
|
||
|
|
NVDA,2004-03-24,1.9233330488204956
|
||
|
|
NVDA,2004-03-25,2.0350000858306885
|
||
|
|
NVDA,2004-03-26,2.0291669368743896
|
||
|
|
NVDA,2004-03-29,2.1166670322418213
|
||
|
|
NVDA,2004-03-30,2.180000066757202
|
||
|
|
NVDA,2004-03-31,2.200000047683716
|
||
|
|
NVDA,2004-04-01,2.1608328819274902
|
||
|
|
NVDA,2004-04-02,2.191667079925537
|
||
|
|
NVDA,2004-04-05,2.2699999809265137
|
||
|
|
NVDA,2004-04-06,2.178333044052124
|
||
|
|
NVDA,2004-04-07,2.1666669845581055
|
||
|
|
NVDA,2004-04-08,2.228332996368408
|
||
|
|
NVDA,2004-04-12,2.186666965484619
|
||
|
|
NVDA,2004-04-13,2.1358330249786377
|
||
|
|
NVDA,2004-04-14,2.146667003631592
|
||
|
|
NVDA,2004-04-15,2.0341670513153076
|
||
|
|
NVDA,2004-04-16,1.9674999713897705
|
||
|
|
NVDA,2004-04-19,1.965000033378601
|
||
|
|
NVDA,2004-04-20,1.8816670179367065
|
||
|
|
NVDA,2004-04-21,1.884166955947876
|
||
|
|
NVDA,2004-04-22,1.8949999809265137
|
||
|
|
NVDA,2004-04-23,1.9366669654846191
|
||
|
|
NVDA,2004-04-26,1.8608330488204956
|
||
|
|
NVDA,2004-04-27,1.8450000286102295
|
||
|
|
NVDA,2004-04-28,1.837499976158142
|
||
|
|
NVDA,2004-04-29,1.786666989326477
|
||
|
|
NVDA,2004-04-30,1.7100000381469727
|
||
|
|
NVDA,2004-05-03,1.6883330345153809
|
||
|
|
NVDA,2004-05-04,1.7958329916000366
|
||
|
|
NVDA,2004-05-05,1.8108329772949219
|
||
|
|
NVDA,2004-05-06,1.8258329629898071
|
||
|
|
NVDA,2004-05-07,1.840000033378601
|
||
|
|
NVDA,2004-05-10,1.7683329582214355
|
||
|
|
NVDA,2004-05-11,1.8116669654846191
|
||
|
|
NVDA,2004-05-12,1.786666989326477
|
||
|
|
NVDA,2004-05-13,1.7925000190734863
|
||
|
|
NVDA,2004-05-14,1.7925000190734863
|
||
|
|
NVDA,2004-05-17,1.7641669511795044
|
||
|
|
NVDA,2004-05-18,1.7925000190734863
|
||
|
|
NVDA,2004-05-19,1.7883330583572388
|
||
|
|
NVDA,2004-05-20,1.7625000476837158
|
||
|
|
NVDA,2004-05-21,1.7666670083999634
|
||
|
|
NVDA,2004-05-24,1.7608330249786377
|
||
|
|
NVDA,2004-05-25,1.837499976158142
|
||
|
|
NVDA,2004-05-26,1.875
|
||
|
|
NVDA,2004-05-27,1.8808330297470093
|
||
|
|
NVDA,2004-05-28,1.9541670083999634
|
||
|
|
NVDA,2004-06-01,1.9524999856948853
|
||
|
|
NVDA,2004-06-02,1.9375
|
||
|
|
NVDA,2004-06-03,1.8441669940948486
|
||
|
|
NVDA,2004-06-04,1.8258329629898071
|
||
|
|
NVDA,2004-06-07,1.8700000047683716
|
||
|
|
NVDA,2004-06-08,1.8366669416427612
|
||
|
|
NVDA,2004-06-09,1.7508330345153809
|
||
|
|
NVDA,2004-06-10,1.7333329916000366
|
||
|
|
NVDA,2004-06-14,1.6791670322418213
|
||
|
|
NVDA,2004-06-15,1.7041670083999634
|
||
|
|
NVDA,2004-06-16,1.6775000095367432
|
||
|
|
NVDA,2004-06-17,1.6441669464111328
|
||
|
|
NVDA,2004-06-18,1.6466670036315918
|
||
|
|
NVDA,2004-06-21,1.6174999475479126
|
||
|
|
NVDA,2004-06-22,1.6633330583572388
|
||
|
|
NVDA,2004-06-23,1.6916669607162476
|
||
|
|
NVDA,2004-06-24,1.6766669750213623
|
||
|
|
NVDA,2004-06-25,1.6875
|
||
|
|
NVDA,2004-06-28,1.6733330488204956
|
||
|
|
NVDA,2004-06-29,1.7308330535888672
|
||
|
|
NVDA,2004-06-30,1.7058329582214355
|
||
|
|
NVDA,2004-07-01,1.627500057220459
|
||
|
|
NVDA,2004-07-02,1.6050000190734863
|
||
|
|
NVDA,2004-07-06,1.5108330249786377
|
||
|
|
NVDA,2004-07-07,1.5183329582214355
|
||
|
|
NVDA,2004-07-08,1.4716670513153076
|
||
|
|
NVDA,2004-07-09,1.4083329439163208
|
||
|
|
NVDA,2004-07-12,1.3758330345153809
|
||
|
|
NVDA,2004-07-13,1.3733329772949219
|
||
|
|
NVDA,2004-07-14,1.3125
|
||
|
|
NVDA,2004-07-15,1.303333044052124
|
||
|
|
NVDA,2004-07-16,1.2649999856948853
|
||
|
|
NVDA,2004-07-19,1.2791670560836792
|
||
|
|
NVDA,2004-07-20,1.3049999475479126
|
||
|
|
NVDA,2004-07-21,1.2258330583572388
|
||
|
|
NVDA,2004-07-22,1.2516670227050781
|
||
|
|
NVDA,2004-07-23,1.2183330059051514
|
||
|
|
NVDA,2004-07-26,1.1841670274734497
|
||
|
|
NVDA,2004-07-27,1.2233330011367798
|
||
|
|
NVDA,2004-07-28,1.1924999952316284
|
||
|
|
NVDA,2004-07-29,1.2708330154418945
|
||
|
|
NVDA,2004-07-30,1.284999966621399
|
||
|
|
NVDA,2004-08-02,1.3016669750213623
|
||
|
|
NVDA,2004-08-03,1.2341669797897339
|
||
|
|
NVDA,2004-08-04,1.247499942779541
|
||
|
|
NVDA,2004-08-05,1.213333010673523
|
||
|
|
NVDA,2004-08-06,0.7858330011367798
|
||
|
|
NVDA,2004-08-09,0.8208330273628235
|
||
|
|
NVDA,2004-08-10,0.8858330249786377
|
||
|
|
NVDA,2004-08-11,0.8600000143051147
|
||
|
|
NVDA,2004-08-12,0.8399999737739563
|
||
|
|
NVDA,2004-08-13,0.875
|
||
|
|
NVDA,2004-08-16,0.8666669726371765
|
||
|
|
NVDA,2004-08-17,0.9141669869422913
|
||
|
|
NVDA,2004-08-18,0.9750000238418579
|
||
|
|
NVDA,2004-08-19,0.9716669917106628
|
||
|
|
NVDA,2004-08-20,1.0291670560836792
|
||
|
|
NVDA,2004-08-23,1.0516669750213623
|
||
|
|
NVDA,2004-08-24,1.0125000476837158
|
||
|
|
NVDA,2004-08-25,1.0558329820632935
|
||
|
|
NVDA,2004-08-26,1.0583330392837524
|
||
|
|
NVDA,2004-08-27,1.0783330202102661
|
||
|
|
NVDA,2004-08-30,1.0425000190734863
|
||
|
|
NVDA,2004-08-31,1.0383330583572388
|
||
|
|
NVDA,2004-09-01,1.0583330392837524
|
||
|
|
NVDA,2004-09-02,1.101667046546936
|
||
|
|
NVDA,2004-09-03,1.0683330297470093
|
||
|
|
NVDA,2004-09-07,1.0483330488204956
|
||
|
|
NVDA,2004-09-08,1.0266669988632202
|
||
|
|
NVDA,2004-09-09,1.1291669607162476
|
||
|
|
NVDA,2004-09-10,1.1725000143051147
|
||
|
|
NVDA,2004-09-13,1.1950000524520874
|
||
|
|
NVDA,2004-09-14,1.2000000476837158
|
||
|
|
NVDA,2004-09-15,1.1333329677581787
|
||
|
|
NVDA,2004-09-16,1.175832986831665
|
||
|
|
NVDA,2004-09-17,1.224166989326477
|
||
|
|
NVDA,2004-09-20,1.222499966621399
|
||
|
|
NVDA,2004-09-21,1.2549999952316284
|
||
|
|
NVDA,2004-09-22,1.196666955947876
|
||
|
|
NVDA,2004-09-23,1.2074999809265137
|
||
|
|
NVDA,2004-09-24,1.1708329916000366
|
||
|
|
NVDA,2004-09-27,1.149999976158142
|
||
|
|
NVDA,2004-09-28,1.1666669845581055
|
||
|
|
NVDA,2004-09-29,1.1950000524520874
|
||
|
|
NVDA,2004-09-30,1.2100000381469727
|
||
|
|
NVDA,2004-10-01,1.2599999904632568
|
||
|
|
NVDA,2004-10-04,1.2958329916000366
|
||
|
|
NVDA,2004-10-05,1.2666670083999634
|
||
|
|
NVDA,2004-10-06,1.2716670036315918
|
||
|
|
NVDA,2004-10-07,1.2791670560836792
|
||
|
|
NVDA,2004-10-08,1.2091670036315918
|
||
|
|
NVDA,2004-10-11,1.210832953453064
|
||
|
|
NVDA,2004-10-12,1.1933330297470093
|
||
|
|
NVDA,2004-10-13,1.1858329772949219
|
||
|
|
NVDA,2004-10-14,1.149999976158142
|
||
|
|
NVDA,2004-10-15,1.1183329820632935
|
||
|
|
NVDA,2004-10-18,1.1383329629898071
|
||
|
|
NVDA,2004-10-19,1.1308330297470093
|
||
|
|
NVDA,2004-10-20,1.1441669464111328
|
||
|
|
NVDA,2004-10-21,1.1699999570846558
|
||
|
|
NVDA,2004-10-22,1.1066670417785645
|
||
|
|
NVDA,2004-10-25,1.1116670370101929
|
||
|
|
NVDA,2004-10-26,1.2074999809265137
|
||
|
|
NVDA,2004-10-27,1.240833044052124
|
||
|
|
NVDA,2004-10-28,1.2274999618530273
|
||
|
|
NVDA,2004-10-29,1.2058329582214355
|
||
|
|
NVDA,2004-11-01,1.2316670417785645
|
||
|
|
NVDA,2004-11-02,1.2491669654846191
|
||
|
|
NVDA,2004-11-03,1.2608330249786377
|
||
|
|
NVDA,2004-11-04,1.2841670513153076
|
||
|
|
NVDA,2004-11-05,1.4700000286102295
|
||
|
|
NVDA,2004-11-08,1.4858330488204956
|
||
|
|
NVDA,2004-11-09,1.476667046546936
|
||
|
|
NVDA,2004-11-10,1.476667046546936
|
||
|
|
NVDA,2004-11-11,1.5058330297470093
|
||
|
|
NVDA,2004-11-12,1.5083329677581787
|
||
|
|
NVDA,2004-11-15,1.5308330059051514
|
||
|
|
NVDA,2004-11-16,1.525833010673523
|
||
|
|
NVDA,2004-11-17,1.5516669750213623
|
||
|
|
NVDA,2004-11-18,1.571666955947876
|
||
|
|
NVDA,2004-11-19,1.5800000429153442
|
||
|
|
NVDA,2004-11-22,1.625
|
||
|
|
NVDA,2004-11-23,1.6316670179367065
|
||
|
|
NVDA,2004-11-24,1.6383329629898071
|
||
|
|
NVDA,2004-11-26,1.6549999713897705
|
||
|
|
NVDA,2004-11-29,1.622499942779541
|
||
|
|
NVDA,2004-11-30,1.5941669940948486
|
||
|
|
NVDA,2004-12-01,1.634166955947876
|
||
|
|
NVDA,2004-12-02,1.6558330059051514
|
||
|
|
NVDA,2004-12-03,1.7274999618530273
|
||
|
|
NVDA,2004-12-06,1.809999942779541
|
||
|
|
NVDA,2004-12-07,1.900833010673523
|
||
|
|
NVDA,2004-12-08,1.9233330488204956
|
||
|
|
NVDA,2004-12-09,1.9058330059051514
|
||
|
|
NVDA,2004-12-10,1.9424999952316284
|
||
|
|
NVDA,2004-12-13,1.8891669511795044
|
||
|
|
NVDA,2004-12-14,1.9275000095367432
|
||
|
|
NVDA,2004-12-15,1.9450000524520874
|
||
|
|
NVDA,2004-12-16,1.9708329439163208
|
||
|
|
NVDA,2004-12-17,1.9216669797897339
|
||
|
|
NVDA,2004-12-20,1.900833010673523
|
||
|
|
NVDA,2004-12-21,1.9149999618530273
|
||
|
|
NVDA,2004-12-22,1.9175000190734863
|
||
|
|
NVDA,2004-12-23,1.9225000143051147
|
||
|
|
NVDA,2004-12-27,1.9058330059051514
|
||
|
|
NVDA,2004-12-28,1.8958330154418945
|
||
|
|
NVDA,2004-12-29,1.912500023841858
|
||
|
|
NVDA,2004-12-30,1.9049999713897705
|
||
|
|
NVDA,2004-12-31,1.963333010673523
|
||
|
|
NVDA,2005-01-03,1.965000033378601
|
||
|
|
NVDA,2005-01-04,1.872499942779541
|
||
|
|
NVDA,2005-01-05,1.8899999856948853
|
||
|
|
NVDA,2005-01-06,1.8716670274734497
|
||
|
|
NVDA,2005-01-07,1.835832953453064
|
||
|
|
NVDA,2005-01-10,1.840000033378601
|
||
|
|
NVDA,2005-01-11,1.7833329439163208
|
||
|
|
NVDA,2005-01-12,1.7683329582214355
|
||
|
|
NVDA,2005-01-13,1.786666989326477
|
||
|
|
NVDA,2005-01-14,1.7925000190734863
|
||
|
|
NVDA,2005-01-18,1.8208329677581787
|
||
|
|
NVDA,2005-01-19,1.7791670560836792
|
||
|
|
NVDA,2005-01-20,1.7833329439163208
|
||
|
|
NVDA,2005-01-21,1.786666989326477
|
||
|
|
NVDA,2005-01-24,1.715000033378601
|
||
|
|
NVDA,2005-01-25,1.7450000047683716
|
||
|
|
NVDA,2005-01-26,1.7675000429153442
|
||
|
|
NVDA,2005-01-27,1.9091670513153076
|
||
|
|
NVDA,2005-01-28,1.9066669940948486
|
||
|
|
NVDA,2005-01-31,1.909999966621399
|
||
|
|
NVDA,2005-02-01,1.9458329677581787
|
||
|
|
NVDA,2005-02-02,2.0541670322418213
|
||
|
|
NVDA,2005-02-03,2.0325000286102295
|
||
|
|
NVDA,2005-02-04,2.149167060852051
|
||
|
|
NVDA,2005-02-07,2.123332977294922
|
||
|
|
NVDA,2005-02-08,2.144166946411133
|
||
|
|
NVDA,2005-02-09,2.069166898727417
|
||
|
|
NVDA,2005-02-10,2.117500066757202
|
||
|
|
NVDA,2005-02-11,2.1791670322418213
|
||
|
|
NVDA,2005-02-14,2.1333329677581787
|
||
|
|
NVDA,2005-02-15,2.1524999141693115
|
||
|
|
NVDA,2005-02-16,2.1449999809265137
|
||
|
|
NVDA,2005-02-17,2.125833034515381
|
||
|
|
NVDA,2005-02-18,2.355833053588867
|
||
|
|
NVDA,2005-02-22,2.3858330249786377
|
||
|
|
NVDA,2005-02-23,2.308332920074463
|
||
|
|
NVDA,2005-02-24,2.3691670894622803
|
||
|
|
NVDA,2005-02-25,2.4033329486846924
|
||
|
|
NVDA,2005-02-28,2.415832996368408
|
||
|
|
NVDA,2005-03-01,2.4100000858306885
|
||
|
|
NVDA,2005-03-02,2.3391671180725098
|
||
|
|
NVDA,2005-03-03,2.307499885559082
|
||
|
|
NVDA,2005-03-04,2.297499895095825
|
||
|
|
NVDA,2005-03-07,2.3208329677581787
|
||
|
|
NVDA,2005-03-08,2.2033329010009766
|
||
|
|
NVDA,2005-03-09,2.1458330154418945
|
||
|
|
NVDA,2005-03-10,2.1449999809265137
|
||
|
|
NVDA,2005-03-11,2.0966670513153076
|
||
|
|
NVDA,2005-03-14,2.1558330059051514
|
||
|
|
NVDA,2005-03-15,2.112499952316284
|
||
|
|
NVDA,2005-03-16,2.076667070388794
|
||
|
|
NVDA,2005-03-17,2.055833101272583
|
||
|
|
NVDA,2005-03-18,2.014167070388794
|
||
|
|
NVDA,2005-03-21,2.0833330154418945
|
||
|
|
NVDA,2005-03-22,2.045833110809326
|
||
|
|
NVDA,2005-03-23,2.0899999141693115
|
||
|
|
NVDA,2005-03-24,2.0941669940948486
|
||
|
|
NVDA,2005-03-28,2.0708329677581787
|
||
|
|
NVDA,2005-03-29,2.0250000953674316
|
||
|
|
NVDA,2005-03-30,2.0250000953674316
|
||
|
|
NVDA,2005-03-31,1.9800000190734863
|
||
|
|
NVDA,2005-04-01,1.960832953453064
|
||
|
|
NVDA,2005-04-04,1.949167013168335
|
||
|
|
NVDA,2005-04-05,1.9149999618530273
|
||
|
|
NVDA,2005-04-06,1.9441670179367065
|
||
|
|
NVDA,2005-04-07,1.9800000190734863
|
||
|
|
NVDA,2005-04-08,1.9541670083999634
|
||
|
|
NVDA,2005-04-11,1.9158329963684082
|
||
|
|
NVDA,2005-04-12,1.9391670227050781
|
||
|
|
NVDA,2005-04-13,1.8583329916000366
|
||
|
|
NVDA,2005-04-14,1.8433330059051514
|
||
|
|
NVDA,2005-04-15,1.7791670560836792
|
||
|
|
NVDA,2005-04-18,1.7666670083999634
|
||
|
|
NVDA,2005-04-19,1.8283330202102661
|
||
|
|
NVDA,2005-04-20,1.7725000381469727
|
||
|
|
NVDA,2005-04-21,1.8708330392837524
|
||
|
|
NVDA,2005-04-22,1.8533329963684082
|
||
|
|
NVDA,2005-04-25,1.8825000524520874
|
||
|
|
NVDA,2005-04-26,1.8741669654846191
|
||
|
|
NVDA,2005-04-27,1.8025000095367432
|
||
|
|
NVDA,2005-04-28,1.8083330392837524
|
||
|
|
NVDA,2005-04-29,1.8274999856948853
|
||
|
|
NVDA,2005-05-02,1.8208329677581787
|
||
|
|
NVDA,2005-05-03,1.8108329772949219
|
||
|
|
NVDA,2005-05-04,1.8683329820632935
|
||
|
|
NVDA,2005-05-05,1.9049999713897705
|
||
|
|
NVDA,2005-05-06,1.9308329820632935
|
||
|
|
NVDA,2005-05-09,1.9666670560836792
|
||
|
|
NVDA,2005-05-10,1.8899999856948853
|
||
|
|
NVDA,2005-05-11,1.8583329916000366
|
||
|
|
NVDA,2005-05-12,1.8991669416427612
|
||
|
|
NVDA,2005-05-13,2.110832929611206
|
||
|
|
NVDA,2005-05-16,2.118333101272583
|
||
|
|
NVDA,2005-05-17,2.141666889190674
|
||
|
|
NVDA,2005-05-18,2.1575000286102295
|
||
|
|
NVDA,2005-05-19,2.1533329486846924
|
||
|
|
NVDA,2005-05-20,2.191667079925537
|
||
|
|
NVDA,2005-05-23,2.242500066757202
|
||
|
|
NVDA,2005-05-24,2.274167060852051
|
||
|
|
NVDA,2005-05-25,2.244999885559082
|
||
|
|
NVDA,2005-05-26,2.308332920074463
|
||
|
|
NVDA,2005-05-27,2.293333053588867
|
||
|
|
NVDA,2005-05-31,2.2583329677581787
|
||
|
|
NVDA,2005-06-01,2.2791669368743896
|
||
|
|
NVDA,2005-06-02,2.3641669750213623
|
||
|
|
NVDA,2005-06-03,2.358333110809326
|
||
|
|
NVDA,2005-06-06,2.3358330726623535
|
||
|
|
NVDA,2005-06-07,2.2791669368743896
|
||
|
|
NVDA,2005-06-08,2.2633330821990967
|
||
|
|
NVDA,2005-06-09,2.358333110809326
|
||
|
|
NVDA,2005-06-10,2.331666946411133
|
||
|
|
NVDA,2005-06-13,2.3833329677581787
|
||
|
|
NVDA,2005-06-14,2.242500066757202
|
||
|
|
NVDA,2005-06-15,2.235832929611206
|
||
|
|
NVDA,2005-06-16,2.247499942779541
|
||
|
|
NVDA,2005-06-17,2.242500066757202
|
||
|
|
NVDA,2005-06-20,2.2766671180725098
|
||
|
|
NVDA,2005-06-21,2.298332929611206
|
||
|
|
NVDA,2005-06-22,2.295833110809326
|
||
|
|
NVDA,2005-06-23,2.331666946411133
|
||
|
|
NVDA,2005-06-24,2.257499933242798
|
||
|
|
NVDA,2005-06-27,2.2391669750213623
|
||
|
|
NVDA,2005-06-28,2.25333309173584
|
||
|
|
NVDA,2005-06-29,2.2325000762939453
|
||
|
|
NVDA,2005-06-30,2.2266669273376465
|
||
|
|
NVDA,2005-07-01,2.2366669178009033
|
||
|
|
NVDA,2005-07-05,2.271667003631592
|
||
|
|
NVDA,2005-07-06,2.3324999809265137
|
||
|
|
NVDA,2005-07-07,2.31583309173584
|
||
|
|
NVDA,2005-07-08,2.3450000286102295
|
||
|
|
NVDA,2005-07-11,2.380000114440918
|
||
|
|
NVDA,2005-07-12,2.3666670322418213
|
||
|
|
NVDA,2005-07-13,2.369999885559082
|
||
|
|
NVDA,2005-07-14,2.265000104904175
|
||
|
|
NVDA,2005-07-15,2.240833044052124
|
||
|
|
NVDA,2005-07-18,2.184999942779541
|
||
|
|
NVDA,2005-07-19,2.2149999141693115
|
||
|
|
NVDA,2005-07-20,2.248332977294922
|
||
|
|
NVDA,2005-07-21,2.2100000381469727
|
||
|
|
NVDA,2005-07-22,2.1524999141693115
|
||
|
|
NVDA,2005-07-25,2.1649999618530273
|
||
|
|
NVDA,2005-07-26,2.2100000381469727
|
||
|
|
NVDA,2005-07-27,2.255000114440918
|
||
|
|
NVDA,2005-07-28,2.2725000381469727
|
||
|
|
NVDA,2005-07-29,2.255000114440918
|
||
|
|
NVDA,2005-08-01,2.2891669273376465
|
||
|
|
NVDA,2005-08-02,2.319999933242798
|
||
|
|
NVDA,2005-08-03,2.319999933242798
|
||
|
|
NVDA,2005-08-04,2.295833110809326
|
||
|
|
NVDA,2005-08-05,2.3541669845581055
|
||
|
|
NVDA,2005-08-08,2.362499952316284
|
||
|
|
NVDA,2005-08-09,2.3566670417785645
|
||
|
|
NVDA,2005-08-10,2.321666955947876
|
||
|
|
NVDA,2005-08-11,2.3541669845581055
|
||
|
|
NVDA,2005-08-12,2.495832920074463
|
||
|
|
NVDA,2005-08-15,2.55916690826416
|
||
|
|
NVDA,2005-08-16,2.5158329010009766
|
||
|
|
NVDA,2005-08-17,2.5158329010009766
|
||
|
|
NVDA,2005-08-18,2.4508330821990967
|
||
|
|
NVDA,2005-08-19,2.433332920074463
|
||
|
|
NVDA,2005-08-22,2.413332939147949
|
||
|
|
NVDA,2005-08-23,2.4291670322418213
|
||
|
|
NVDA,2005-08-24,2.430833101272583
|
||
|
|
NVDA,2005-08-25,2.447499990463257
|
||
|
|
NVDA,2005-08-26,2.4100000858306885
|
||
|
|
NVDA,2005-08-29,2.4141669273376465
|
||
|
|
NVDA,2005-08-30,2.500833034515381
|
||
|
|
NVDA,2005-08-31,2.5566670894622803
|
||
|
|
NVDA,2005-09-01,2.557499885559082
|
||
|
|
NVDA,2005-09-02,2.5158329010009766
|
||
|
|
NVDA,2005-09-06,2.5366671085357666
|
||
|
|
NVDA,2005-09-07,2.617500066757202
|
||
|
|
NVDA,2005-09-08,2.6483330726623535
|
||
|
|
NVDA,2005-09-09,2.682499885559082
|
||
|
|
NVDA,2005-09-12,2.673332929611206
|
||
|
|
NVDA,2005-09-13,2.754167079925537
|
||
|
|
NVDA,2005-09-14,2.7208330631256104
|
||
|
|
NVDA,2005-09-15,2.769166946411133
|
||
|
|
NVDA,2005-09-16,2.7708330154418945
|
||
|
|
NVDA,2005-09-19,2.7316670417785645
|
||
|
|
NVDA,2005-09-20,2.7850000858306885
|
||
|
|
NVDA,2005-09-21,2.7608330249786377
|
||
|
|
NVDA,2005-09-22,2.686666965484619
|
||
|
|
NVDA,2005-09-23,2.725832939147949
|
||
|
|
NVDA,2005-09-26,2.748332977294922
|
||
|
|
NVDA,2005-09-27,2.757499933242798
|
||
|
|
NVDA,2005-09-28,2.774167060852051
|
||
|
|
NVDA,2005-09-29,2.831666946411133
|
||
|
|
NVDA,2005-09-30,2.8566670417785645
|
||
|
|
NVDA,2005-10-03,2.934999942779541
|
||
|
|
NVDA,2005-10-04,2.896667003631592
|
||
|
|
NVDA,2005-10-05,2.800832986831665
|
||
|
|
NVDA,2005-10-06,2.790832996368408
|
||
|
|
NVDA,2005-10-07,2.755000114440918
|
||
|
|
NVDA,2005-10-10,2.684999942779541
|
||
|
|
NVDA,2005-10-11,2.6516671180725098
|
||
|
|
NVDA,2005-10-12,2.683332920074463
|
||
|
|
NVDA,2005-10-13,2.6691670417785645
|
||
|
|
NVDA,2005-10-14,2.6691670417785645
|
||
|
|
NVDA,2005-10-17,2.694999933242798
|
||
|
|
NVDA,2005-10-18,2.6508328914642334
|
||
|
|
NVDA,2005-10-19,2.62833309173584
|
||
|
|
NVDA,2005-10-20,2.646667003631592
|
||
|
|
NVDA,2005-10-21,2.6616671085357666
|
||
|
|
NVDA,2005-10-24,2.7341670989990234
|
||
|
|
NVDA,2005-10-25,2.751667022705078
|
||
|
|
NVDA,2005-10-26,2.6766669750213623
|
||
|
|
NVDA,2005-10-27,2.620832920074463
|
||
|
|
NVDA,2005-10-28,2.701667070388794
|
||
|
|
NVDA,2005-10-31,2.795833110809326
|
||
|
|
NVDA,2005-11-01,2.761667013168335
|
||
|
|
NVDA,2005-11-02,2.9216670989990234
|
||
|
|
NVDA,2005-11-03,2.887500047683716
|
||
|
|
NVDA,2005-11-04,2.8383328914642334
|
||
|
|
NVDA,2005-11-07,2.8258330821990967
|
||
|
|
NVDA,2005-11-08,2.7733330726623535
|
||
|
|
NVDA,2005-11-09,2.8983330726623535
|
||
|
|
NVDA,2005-11-10,2.790832996368408
|
||
|
|
NVDA,2005-11-11,2.836667060852051
|
||
|
|
NVDA,2005-11-14,2.896667003631592
|
||
|
|
NVDA,2005-11-15,2.9033329486846924
|
||
|
|
NVDA,2005-11-16,2.8933329582214355
|
||
|
|
NVDA,2005-11-17,3.021667003631592
|
||
|
|
NVDA,2005-11-18,3.0158329010009766
|
||
|
|
NVDA,2005-11-21,3.069166898727417
|
||
|
|
NVDA,2005-11-22,3.1508328914642334
|
||
|
|
NVDA,2005-11-23,3.141666889190674
|
||
|
|
NVDA,2005-11-25,3.172499895095825
|
||
|
|
NVDA,2005-11-28,3.1566669940948486
|
||
|
|
NVDA,2005-11-29,2.956666946411133
|
||
|
|
NVDA,2005-11-30,3.012500047683716
|
||
|
|
NVDA,2005-12-01,3.048332929611206
|
||
|
|
NVDA,2005-12-02,3.0491669178009033
|
||
|
|
NVDA,2005-12-05,2.992500066757202
|
||
|
|
NVDA,2005-12-06,3.005000114440918
|
||
|
|
NVDA,2005-12-07,3.009999990463257
|
||
|
|
NVDA,2005-12-08,2.985832929611206
|
||
|
|
NVDA,2005-12-09,3.0283329486846924
|
||
|
|
NVDA,2005-12-12,3.072499990463257
|
||
|
|
NVDA,2005-12-13,3.112499952316284
|
||
|
|
NVDA,2005-12-14,3.0833330154418945
|
||
|
|
NVDA,2005-12-15,3.0441670417785645
|
||
|
|
NVDA,2005-12-16,3.0708329677581787
|
||
|
|
NVDA,2005-12-19,3.0199999809265137
|
||
|
|
NVDA,2005-12-20,3.0183329582214355
|
||
|
|
NVDA,2005-12-21,3.012500047683716
|
||
|
|
NVDA,2005-12-22,3.1041669845581055
|
||
|
|
NVDA,2005-12-23,3.12833309173584
|
||
|
|
NVDA,2005-12-27,3.1475000381469727
|
||
|
|
NVDA,2005-12-28,3.1766669750213623
|
||
|
|
NVDA,2005-12-29,3.105833053588867
|
||
|
|
NVDA,2005-12-30,3.0466670989990234
|
||
|
|
NVDA,2006-01-03,3.184999942779541
|
||
|
|
NVDA,2006-01-04,3.274167060852051
|
||
|
|
NVDA,2006-01-05,3.3483328819274902
|
||
|
|
NVDA,2006-01-06,3.4033329486846924
|
||
|
|
NVDA,2006-01-09,3.498332977294922
|
||
|
|
NVDA,2006-01-10,3.499166965484619
|
||
|
|
NVDA,2006-01-11,3.625833034515381
|
||
|
|
NVDA,2006-01-12,3.574167013168335
|
||
|
|
NVDA,2006-01-13,3.5425000190734863
|
||
|
|
NVDA,2006-01-17,3.5399999618530273
|
||
|
|
NVDA,2006-01-18,3.558332920074463
|
||
|
|
NVDA,2006-01-19,3.7558329105377197
|
||
|
|
NVDA,2006-01-20,3.6508328914642334
|
||
|
|
NVDA,2006-01-23,3.6716670989990234
|
||
|
|
NVDA,2006-01-24,3.690000057220459
|
||
|
|
NVDA,2006-01-25,3.6575000286102295
|
||
|
|
NVDA,2006-01-26,3.7825000286102295
|
||
|
|
NVDA,2006-01-27,3.8541669845581055
|
||
|
|
NVDA,2006-01-30,3.810832977294922
|
||
|
|
NVDA,2006-01-31,3.74666690826416
|
||
|
|
NVDA,2006-02-01,3.749166965484619
|
||
|
|
NVDA,2006-02-02,3.634999990463257
|
||
|
|
NVDA,2006-02-03,3.668333053588867
|
||
|
|
NVDA,2006-02-06,3.771667003631592
|
||
|
|
NVDA,2006-02-07,3.637500047683716
|
||
|
|
NVDA,2006-02-08,3.742500066757202
|
||
|
|
NVDA,2006-02-09,3.6791670322418213
|
||
|
|
NVDA,2006-02-10,3.6583330631256104
|
||
|
|
NVDA,2006-02-13,3.670833110809326
|
||
|
|
NVDA,2006-02-14,3.677500009536743
|
||
|
|
NVDA,2006-02-15,3.748332977294922
|
||
|
|
NVDA,2006-02-16,3.933332920074463
|
||
|
|
NVDA,2006-02-17,3.9558329582214355
|
||
|
|
NVDA,2006-02-21,3.87166690826416
|
||
|
|
NVDA,2006-02-22,3.865000009536743
|
||
|
|
NVDA,2006-02-23,3.805833101272583
|
||
|
|
NVDA,2006-02-24,3.805000066757202
|
||
|
|
NVDA,2006-02-27,3.959167003631592
|
||
|
|
NVDA,2006-02-28,3.927500009536743
|
||
|
|
NVDA,2006-03-01,4.076666831970215
|
||
|
|
NVDA,2006-03-02,4.082499980926514
|
||
|
|
NVDA,2006-03-03,4.0966668128967285
|
||
|
|
NVDA,2006-03-06,4.0883331298828125
|
||
|
|
NVDA,2006-03-07,4.0183329582214355
|
||
|
|
NVDA,2006-03-08,3.998332977294922
|
||
|
|
NVDA,2006-03-09,4.019166946411133
|
||
|
|
NVDA,2006-03-10,3.949167013168335
|
||
|
|
NVDA,2006-03-13,3.99666690826416
|
||
|
|
NVDA,2006-03-14,4.107500076293945
|
||
|
|
NVDA,2006-03-15,4.173333168029785
|
||
|
|
NVDA,2006-03-16,4.031667232513428
|
||
|
|
NVDA,2006-03-17,4.064167022705078
|
||
|
|
NVDA,2006-03-20,4.033332824707031
|
||
|
|
NVDA,2006-03-21,4.232500076293945
|
||
|
|
NVDA,2006-03-22,4.110833168029785
|
||
|
|
NVDA,2006-03-23,4.1875
|
||
|
|
NVDA,2006-03-24,4.329166889190674
|
||
|
|
NVDA,2006-03-27,4.445833206176758
|
||
|
|
NVDA,2006-03-28,4.514166831970215
|
||
|
|
NVDA,2006-03-29,4.756667137145996
|
||
|
|
NVDA,2006-03-30,4.7891669273376465
|
||
|
|
NVDA,2006-03-31,4.771667003631592
|
||
|
|
NVDA,2006-04-03,4.824999809265137
|
||
|
|
NVDA,2006-04-04,5.050833225250244
|
||
|
|
NVDA,2006-04-05,5.091667175292969
|
||
|
|
NVDA,2006-04-06,5.1016669273376465
|
||
|
|
NVDA,2006-04-07,5.0883331298828125
|
||
|
|
NVDA,2006-04-10,5.0
|
||
|
|
NVDA,2006-04-11,4.87833309173584
|
||
|
|
NVDA,2006-04-12,5.074999809265137
|
||
|
|
NVDA,2006-04-13,4.933332920074463
|
||
|
|
NVDA,2006-04-17,4.946667194366455
|
||
|
|
NVDA,2006-04-18,4.829999923706055
|
||
|
|
NVDA,2006-04-19,4.860000133514404
|
||
|
|
NVDA,2006-04-20,4.853332996368408
|
||
|
|
NVDA,2006-04-21,4.678332805633545
|
||
|
|
NVDA,2006-04-24,4.821667194366455
|
||
|
|
NVDA,2006-04-25,4.818333148956299
|
||
|
|
NVDA,2006-04-26,4.784999847412109
|
||
|
|
NVDA,2006-04-27,4.861667156219482
|
||
|
|
NVDA,2006-04-28,4.869999885559082
|
||
|
|
NVDA,2006-05-01,5.150000095367432
|
||
|
|
NVDA,2006-05-02,5.1433329582214355
|
||
|
|
NVDA,2006-05-03,5.176667213439941
|
||
|
|
NVDA,2006-05-04,5.1433329582214355
|
||
|
|
NVDA,2006-05-05,5.2133331298828125
|
||
|
|
NVDA,2006-05-08,5.190000057220459
|
||
|
|
NVDA,2006-05-09,5.031667232513428
|
||
|
|
NVDA,2006-05-10,4.920000076293945
|
||
|
|
NVDA,2006-05-11,4.744999885559082
|
||
|
|
NVDA,2006-05-12,4.388332843780518
|
||
|
|
NVDA,2006-05-15,4.451666831970215
|
||
|
|
NVDA,2006-05-16,4.335000038146973
|
||
|
|
NVDA,2006-05-17,4.159999847412109
|
||
|
|
NVDA,2006-05-18,3.9716670513153076
|
||
|
|
NVDA,2006-05-19,4.054999828338623
|
||
|
|
NVDA,2006-05-22,4.0
|
||
|
|
NVDA,2006-05-23,3.956666946411133
|
||
|
|
NVDA,2006-05-24,4.008333206176758
|
||
|
|
NVDA,2006-05-25,3.9866669178009033
|
||
|
|
NVDA,2006-05-26,3.994999885559082
|
||
|
|
NVDA,2006-05-30,3.8283329010009766
|
||
|
|
NVDA,2006-05-31,3.8299999237060547
|
||
|
|
NVDA,2006-06-01,4.03000020980835
|
||
|
|
NVDA,2006-06-02,3.9716670513153076
|
||
|
|
NVDA,2006-06-05,3.805000066757202
|
||
|
|
NVDA,2006-06-06,3.7033329010009766
|
||
|
|
NVDA,2006-06-07,3.636667013168335
|
||
|
|
NVDA,2006-06-08,3.569999933242798
|
||
|
|
NVDA,2006-06-09,3.558332920074463
|
||
|
|
NVDA,2006-06-12,3.3616669178009033
|
||
|
|
NVDA,2006-06-13,3.309999942779541
|
||
|
|
NVDA,2006-06-14,3.4066669940948486
|
||
|
|
NVDA,2006-06-15,3.7049999237060547
|
||
|
|
NVDA,2006-06-16,3.609999895095825
|
||
|
|
NVDA,2006-06-19,3.501667022705078
|
||
|
|
NVDA,2006-06-20,3.446666955947876
|
||
|
|
NVDA,2006-06-21,3.484999895095825
|
||
|
|
NVDA,2006-06-22,3.3833329677581787
|
||
|
|
NVDA,2006-06-23,3.384999990463257
|
||
|
|
NVDA,2006-06-26,3.353332996368408
|
||
|
|
NVDA,2006-06-27,3.24666690826416
|
||
|
|
NVDA,2006-06-28,3.4266669750213623
|
||
|
|
NVDA,2006-06-29,3.581666946411133
|
||
|
|
NVDA,2006-06-30,3.548332929611206
|
||
|
|
NVDA,2006-07-03,3.5999999046325684
|
||
|
|
NVDA,2006-07-05,3.438333034515381
|
||
|
|
NVDA,2006-07-06,3.331666946411133
|
||
|
|
NVDA,2006-07-07,3.228332996368408
|
||
|
|
NVDA,2006-07-10,3.0883328914642334
|
||
|
|
NVDA,2006-07-11,3.191667079925537
|
||
|
|
NVDA,2006-07-12,3.038332939147949
|
||
|
|
NVDA,2006-07-13,2.9600000381469727
|
||
|
|
NVDA,2006-07-14,2.944999933242798
|
||
|
|
NVDA,2006-07-17,2.9683330059051514
|
||
|
|
NVDA,2006-07-18,3.130000114440918
|
||
|
|
NVDA,2006-07-19,3.266666889190674
|
||
|
|
NVDA,2006-07-20,3.201667070388794
|
||
|
|
NVDA,2006-07-21,2.961667060852051
|
||
|
|
NVDA,2006-07-24,3.259999990463257
|
||
|
|
NVDA,2006-07-25,3.375
|
||
|
|
NVDA,2006-07-26,3.375
|
||
|
|
NVDA,2006-07-27,3.423332929611206
|
||
|
|
NVDA,2006-07-28,3.7783329486846924
|
||
|
|
NVDA,2006-07-31,3.690000057220459
|
||
|
|
NVDA,2006-08-01,3.5416669845581055
|
||
|
|
NVDA,2006-08-02,3.813333034515381
|
||
|
|
NVDA,2006-08-03,4.053332805633545
|
||
|
|
NVDA,2006-08-04,3.998332977294922
|
||
|
|
NVDA,2006-08-07,3.951667070388794
|
||
|
|
NVDA,2006-08-08,4.056666851043701
|
||
|
|
NVDA,2006-08-09,4.054999828338623
|
||
|
|
NVDA,2006-08-10,4.02666711807251
|
||
|
|
NVDA,2006-08-11,3.9000000953674316
|
||
|
|
NVDA,2006-08-14,3.880000114440918
|
||
|
|
NVDA,2006-08-15,4.25333309173584
|
||
|
|
NVDA,2006-08-16,4.558332920074463
|
||
|
|
NVDA,2006-08-17,4.486667156219482
|
||
|
|
NVDA,2006-08-18,4.559999942779541
|
||
|
|
NVDA,2006-08-21,4.391666889190674
|
||
|
|
NVDA,2006-08-22,4.385000228881836
|
||
|
|
NVDA,2006-08-23,4.381667137145996
|
||
|
|
NVDA,2006-08-24,4.426667213439941
|
||
|
|
NVDA,2006-08-25,4.413332939147949
|
||
|
|
NVDA,2006-08-28,4.565000057220459
|
||
|
|
NVDA,2006-08-29,4.771667003631592
|
||
|
|
NVDA,2006-08-30,4.869999885559082
|
||
|
|
NVDA,2006-08-31,4.8516669273376465
|
||
|
|
NVDA,2006-09-01,4.6483330726623535
|
||
|
|
NVDA,2006-09-05,4.75
|
||
|
|
NVDA,2006-09-06,4.511666774749756
|
||
|
|
NVDA,2006-09-07,4.6016669273376465
|
||
|
|
NVDA,2006-09-08,4.616666793823242
|
||
|
|
NVDA,2006-09-11,4.688333034515381
|
||
|
|
NVDA,2006-09-12,4.811666965484619
|
||
|
|
NVDA,2006-09-13,4.849999904632568
|
||
|
|
NVDA,2006-09-14,4.831666946411133
|
||
|
|
NVDA,2006-09-15,4.926667213439941
|
||
|
|
NVDA,2006-09-18,5.113333225250244
|
||
|
|
NVDA,2006-09-19,4.980000019073486
|
||
|
|
NVDA,2006-09-20,5.1616668701171875
|
||
|
|
NVDA,2006-09-21,5.119999885559082
|
||
|
|
NVDA,2006-09-22,4.968332767486572
|
||
|
|
NVDA,2006-09-25,5.146667003631592
|
||
|
|
NVDA,2006-09-26,5.038332939147949
|
||
|
|
NVDA,2006-09-27,5.0233330726623535
|
||
|
|
NVDA,2006-09-28,4.928332805633545
|
||
|
|
NVDA,2006-09-29,4.931666851043701
|
||
|
|
NVDA,2006-10-02,4.806666851043701
|
||
|
|
NVDA,2006-10-03,4.716667175292969
|
||
|
|
NVDA,2006-10-04,5.179999828338623
|
||
|
|
NVDA,2006-10-05,5.033332824707031
|
||
|
|
NVDA,2006-10-06,5.15500020980835
|
||
|
|
NVDA,2006-10-09,5.486667156219482
|
||
|
|
NVDA,2006-10-10,5.361667156219482
|
||
|
|
NVDA,2006-10-11,5.391666889190674
|
||
|
|
NVDA,2006-10-12,5.413332939147949
|
||
|
|
NVDA,2006-10-13,5.62833309173584
|
||
|
|
NVDA,2006-10-16,5.618332862854004
|
||
|
|
NVDA,2006-10-17,5.4033331871032715
|
||
|
|
NVDA,2006-10-18,5.260000228881836
|
||
|
|
NVDA,2006-10-19,5.360000133514404
|
||
|
|
NVDA,2006-10-20,5.298333168029785
|
||
|
|
NVDA,2006-10-23,5.263332843780518
|
||
|
|
NVDA,2006-10-24,5.4166669845581055
|
||
|
|
NVDA,2006-10-25,5.466667175292969
|
||
|
|
NVDA,2006-10-26,5.639999866485596
|
||
|
|
NVDA,2006-10-27,5.396667003631592
|
||
|
|
NVDA,2006-10-30,5.461667060852051
|
||
|
|
NVDA,2006-10-31,5.811666965484619
|
||
|
|
NVDA,2006-11-01,5.363333225250244
|
||
|
|
NVDA,2006-11-02,5.326666831970215
|
||
|
|
NVDA,2006-11-03,5.433332920074463
|
||
|
|
NVDA,2006-11-06,5.59833288192749
|
||
|
|
NVDA,2006-11-07,5.683332920074463
|
||
|
|
NVDA,2006-11-08,5.766666889190674
|
||
|
|
NVDA,2006-11-09,5.881667137145996
|
||
|
|
NVDA,2006-11-10,5.739999771118164
|
||
|
|
NVDA,2006-11-13,6.0
|
||
|
|
NVDA,2006-11-14,6.059999942779541
|
||
|
|
NVDA,2006-11-15,5.960000038146973
|
||
|
|
NVDA,2006-11-16,6.0366668701171875
|
||
|
|
NVDA,2006-11-17,6.053332805633545
|
||
|
|
NVDA,2006-11-20,6.110000133514404
|
||
|
|
NVDA,2006-11-21,6.014999866485596
|
||
|
|
NVDA,2006-11-22,6.118332862854004
|
||
|
|
NVDA,2006-11-24,6.163332939147949
|
||
|
|
NVDA,2006-11-27,5.885000228881836
|
||
|
|
NVDA,2006-11-28,5.994999885559082
|
||
|
|
NVDA,2006-11-29,6.0833330154418945
|
||
|
|
NVDA,2006-11-30,6.164999961853027
|
||
|
|
NVDA,2006-12-01,5.923333168029785
|
||
|
|
NVDA,2006-12-04,6.163332939147949
|
||
|
|
NVDA,2006-12-05,6.099999904632568
|
||
|
|
NVDA,2006-12-06,6.091667175292969
|
||
|
|
NVDA,2006-12-07,5.945000171661377
|
||
|
|
NVDA,2006-12-08,5.925000190734863
|
||
|
|
NVDA,2006-12-11,6.02666711807251
|
||
|
|
NVDA,2006-12-12,5.965000152587891
|
||
|
|
NVDA,2006-12-13,6.034999847412109
|
||
|
|
NVDA,2006-12-14,6.141666889190674
|
||
|
|
NVDA,2006-12-15,6.25
|
||
|
|
NVDA,2006-12-18,6.358333110809326
|
||
|
|
NVDA,2006-12-19,6.449999809265137
|
||
|
|
NVDA,2006-12-20,6.376667022705078
|
||
|
|
NVDA,2006-12-21,6.321667194366455
|
||
|
|
NVDA,2006-12-22,6.171667098999023
|
||
|
|
NVDA,2006-12-26,6.170000076293945
|
||
|
|
NVDA,2006-12-27,6.251667022705078
|
||
|
|
NVDA,2006-12-28,6.206666946411133
|
||
|
|
NVDA,2006-12-29,6.168333053588867
|
||
|
|
NVDA,2007-01-03,6.013332843780518
|
||
|
|
NVDA,2007-01-04,5.985000133514404
|
||
|
|
NVDA,2007-01-05,5.610000133514404
|
||
|
|
NVDA,2007-01-08,5.65166711807251
|
||
|
|
NVDA,2007-01-09,5.5416669845581055
|
||
|
|
NVDA,2007-01-10,5.815000057220459
|
||
|
|
NVDA,2007-01-11,5.793333053588867
|
||
|
|
NVDA,2007-01-12,5.87166690826416
|
||
|
|
NVDA,2007-01-16,5.881667137145996
|
||
|
|
NVDA,2007-01-17,5.758333206176758
|
||
|
|
NVDA,2007-01-18,5.281667232513428
|
||
|
|
NVDA,2007-01-19,5.313333034515381
|
||
|
|
NVDA,2007-01-22,5.313333034515381
|
||
|
|
NVDA,2007-01-23,5.315000057220459
|
||
|
|
NVDA,2007-01-24,5.480000019073486
|
||
|
|
NVDA,2007-01-25,5.288332939147949
|
||
|
|
NVDA,2007-01-26,5.244999885559082
|
||
|
|
NVDA,2007-01-29,5.03000020980835
|
||
|
|
NVDA,2007-01-30,5.126667022705078
|
||
|
|
NVDA,2007-01-31,5.108333110809326
|
||
|
|
NVDA,2007-02-01,5.173333168029785
|
||
|
|
NVDA,2007-02-02,5.308332920074463
|
||
|
|
NVDA,2007-02-05,5.394999980926514
|
||
|
|
NVDA,2007-02-06,5.586667060852051
|
||
|
|
NVDA,2007-02-07,5.804999828338623
|
||
|
|
NVDA,2007-02-08,5.730000019073486
|
||
|
|
NVDA,2007-02-09,5.441667079925537
|
||
|
|
NVDA,2007-02-12,5.561666965484619
|
||
|
|
NVDA,2007-02-13,5.6666669845581055
|
||
|
|
NVDA,2007-02-14,5.591667175292969
|
||
|
|
NVDA,2007-02-15,5.625
|
||
|
|
NVDA,2007-02-16,5.453332901000977
|
||
|
|
NVDA,2007-02-20,5.501667022705078
|
||
|
|
NVDA,2007-02-21,5.420000076293945
|
||
|
|
NVDA,2007-02-22,5.454999923706055
|
||
|
|
NVDA,2007-02-23,5.441667079925537
|
||
|
|
NVDA,2007-02-26,5.358333110809326
|
||
|
|
NVDA,2007-02-27,5.196667194366455
|
||
|
|
NVDA,2007-02-28,5.1666669845581055
|
||
|
|
NVDA,2007-03-01,5.103332996368408
|
||
|
|
NVDA,2007-03-02,4.961667060852051
|
||
|
|
NVDA,2007-03-05,4.793333053588867
|
||
|
|
NVDA,2007-03-06,5.076666831970215
|
||
|
|
NVDA,2007-03-07,4.933332920074463
|
||
|
|
NVDA,2007-03-08,5.136666774749756
|
||
|
|
NVDA,2007-03-09,5.085000038146973
|
||
|
|
NVDA,2007-03-12,5.054999828338623
|
||
|
|
NVDA,2007-03-13,4.841667175292969
|
||
|
|
NVDA,2007-03-14,4.818333148956299
|
||
|
|
NVDA,2007-03-15,4.769999980926514
|
||
|
|
NVDA,2007-03-16,4.724999904632568
|
||
|
|
NVDA,2007-03-19,4.748332977294922
|
||
|
|
NVDA,2007-03-20,4.724999904632568
|
||
|
|
NVDA,2007-03-21,4.994999885559082
|
||
|
|
NVDA,2007-03-22,5.105000019073486
|
||
|
|
NVDA,2007-03-23,5.048333168029785
|
||
|
|
NVDA,2007-03-26,5.058332920074463
|
||
|
|
NVDA,2007-03-27,4.9633331298828125
|
||
|
|
NVDA,2007-03-28,4.868332862854004
|
||
|
|
NVDA,2007-03-29,4.783332824707031
|
||
|
|
NVDA,2007-03-30,4.796667098999023
|
||
|
|
NVDA,2007-04-02,4.7916669845581055
|
||
|
|
NVDA,2007-04-03,4.7733330726623535
|
||
|
|
NVDA,2007-04-04,4.763332843780518
|
||
|
|
NVDA,2007-04-05,5.150000095367432
|
||
|
|
NVDA,2007-04-09,5.056666851043701
|
||
|
|
NVDA,2007-04-10,5.005000114440918
|
||
|
|
NVDA,2007-04-11,4.914999961853027
|
||
|
|
NVDA,2007-04-12,5.054999828338623
|
||
|
|
NVDA,2007-04-13,5.0966668128967285
|
||
|
|
NVDA,2007-04-16,5.070000171661377
|
||
|
|
NVDA,2007-04-17,5.118332862854004
|
||
|
|
NVDA,2007-04-18,5.181666851043701
|
||
|
|
NVDA,2007-04-19,5.25333309173584
|
||
|
|
NVDA,2007-04-20,5.315000057220459
|
||
|
|
NVDA,2007-04-23,5.228332996368408
|
||
|
|
NVDA,2007-04-24,5.425000190734863
|
||
|
|
NVDA,2007-04-25,5.5183329582214355
|
||
|
|
NVDA,2007-04-26,5.586667060852051
|
||
|
|
NVDA,2007-04-27,5.511666774749756
|
||
|
|
NVDA,2007-04-30,5.4816670417785645
|
||
|
|
NVDA,2007-05-01,5.539999961853027
|
||
|
|
NVDA,2007-05-02,5.474999904632568
|
||
|
|
NVDA,2007-05-03,5.578332901000977
|
||
|
|
NVDA,2007-05-04,5.618332862854004
|
||
|
|
NVDA,2007-05-07,5.506667137145996
|
||
|
|
NVDA,2007-05-08,5.548333168029785
|
||
|
|
NVDA,2007-05-09,5.573332786560059
|
||
|
|
NVDA,2007-05-10,5.46999979019165
|
||
|
|
NVDA,2007-05-11,5.8566670417785645
|
||
|
|
NVDA,2007-05-14,5.798333168029785
|
||
|
|
NVDA,2007-05-15,5.74666690826416
|
||
|
|
NVDA,2007-05-16,5.820000171661377
|
||
|
|
NVDA,2007-05-17,5.72333288192749
|
||
|
|
NVDA,2007-05-18,5.836667060852051
|
||
|
|
NVDA,2007-05-21,5.855000019073486
|
||
|
|
NVDA,2007-05-22,5.886666774749756
|
||
|
|
NVDA,2007-05-23,5.730000019073486
|
||
|
|
NVDA,2007-05-24,5.5233330726623535
|
||
|
|
NVDA,2007-05-25,5.610000133514404
|
||
|
|
NVDA,2007-05-29,5.670000076293945
|
||
|
|
NVDA,2007-05-30,5.683332920074463
|
||
|
|
NVDA,2007-05-31,5.7733330726623535
|
||
|
|
NVDA,2007-06-01,5.813333034515381
|
||
|
|
NVDA,2007-06-04,5.84499979019165
|
||
|
|
NVDA,2007-06-05,6.0183329582214355
|
||
|
|
NVDA,2007-06-06,6.063333034515381
|
||
|
|
NVDA,2007-06-07,5.998332977294922
|
||
|
|
NVDA,2007-06-08,6.091667175292969
|
||
|
|
NVDA,2007-06-11,6.113333225250244
|
||
|
|
NVDA,2007-06-12,6.050000190734863
|
||
|
|
NVDA,2007-06-13,6.195000171661377
|
||
|
|
NVDA,2007-06-14,6.304999828338623
|
||
|
|
NVDA,2007-06-15,6.591667175292969
|
||
|
|
NVDA,2007-06-18,6.59499979019165
|
||
|
|
NVDA,2007-06-19,6.636666774749756
|
||
|
|
NVDA,2007-06-20,6.6433329582214355
|
||
|
|
NVDA,2007-06-21,7.163332939147949
|
||
|
|
NVDA,2007-06-22,7.269999980926514
|
||
|
|
NVDA,2007-06-25,7.078332901000977
|
||
|
|
NVDA,2007-06-26,6.75
|
||
|
|
NVDA,2007-06-27,6.931666851043701
|
||
|
|
NVDA,2007-06-28,6.998332977294922
|
||
|
|
NVDA,2007-06-29,6.885000228881836
|
||
|
|
NVDA,2007-07-02,7.171667098999023
|
||
|
|
NVDA,2007-07-03,7.183332920074463
|
||
|
|
NVDA,2007-07-05,7.260000228881836
|
||
|
|
NVDA,2007-07-06,7.295000076293945
|
||
|
|
NVDA,2007-07-09,7.506667137145996
|
||
|
|
NVDA,2007-07-10,7.579999923706055
|
||
|
|
NVDA,2007-07-11,7.546667098999023
|
||
|
|
NVDA,2007-07-12,7.691667079925537
|
||
|
|
NVDA,2007-07-13,7.644999980926514
|
||
|
|
NVDA,2007-07-16,7.783332824707031
|
||
|
|
NVDA,2007-07-17,7.75
|
||
|
|
NVDA,2007-07-18,7.608333110809326
|
||
|
|
NVDA,2007-07-19,7.599999904632568
|
||
|
|
NVDA,2007-07-20,7.516666889190674
|
||
|
|
NVDA,2007-07-23,7.591667175292969
|
||
|
|
NVDA,2007-07-24,7.391666889190674
|
||
|
|
NVDA,2007-07-25,7.3566670417785645
|
||
|
|
NVDA,2007-07-26,7.3933329582214355
|
||
|
|
NVDA,2007-07-27,7.375
|
||
|
|
NVDA,2007-07-30,7.581666946411133
|
||
|
|
NVDA,2007-07-31,7.626667022705078
|
||
|
|
NVDA,2007-08-01,7.570000171661377
|
||
|
|
NVDA,2007-08-02,7.5366668701171875
|
||
|
|
NVDA,2007-08-03,7.090000152587891
|
||
|
|
NVDA,2007-08-06,7.150000095367432
|
||
|
|
NVDA,2007-08-07,7.263332843780518
|
||
|
|
NVDA,2007-08-08,7.59833288192749
|
||
|
|
NVDA,2007-08-09,7.688333034515381
|
||
|
|
NVDA,2007-08-10,7.331666946411133
|
||
|
|
NVDA,2007-08-13,7.251667022705078
|
||
|
|
NVDA,2007-08-14,7.533332824707031
|
||
|
|
NVDA,2007-08-15,7.215000152587891
|
||
|
|
NVDA,2007-08-16,7.09499979019165
|
||
|
|
NVDA,2007-08-17,7.513332843780518
|
||
|
|
NVDA,2007-08-20,7.483333110809326
|
||
|
|
NVDA,2007-08-21,7.888332843780518
|
||
|
|
NVDA,2007-08-22,8.06833267211914
|
||
|
|
NVDA,2007-08-23,8.0
|
||
|
|
NVDA,2007-08-24,8.041666984558105
|
||
|
|
NVDA,2007-08-27,8.223333358764648
|
||
|
|
NVDA,2007-08-28,7.7216668128967285
|
||
|
|
NVDA,2007-08-29,8.15999984741211
|
||
|
|
NVDA,2007-08-30,8.113332748413086
|
||
|
|
NVDA,2007-08-31,8.526666641235352
|
||
|
|
NVDA,2007-09-04,8.789999961853027
|
||
|
|
NVDA,2007-09-05,8.723333358764648
|
||
|
|
NVDA,2007-09-06,8.761667251586914
|
||
|
|
NVDA,2007-09-07,8.441666603088379
|
||
|
|
NVDA,2007-09-10,8.46500015258789
|
||
|
|
NVDA,2007-09-11,8.645000457763672
|
||
|
|
NVDA,2007-09-12,8.305000305175781
|
||
|
|
NVDA,2007-09-13,8.307499885559082
|
||
|
|
NVDA,2007-09-14,8.0625
|
||
|
|
NVDA,2007-09-17,8.045000076293945
|
||
|
|
NVDA,2007-09-18,8.75
|
||
|
|
NVDA,2007-09-19,8.59000015258789
|
||
|
|
NVDA,2007-09-20,8.539999961853027
|
||
|
|
NVDA,2007-09-21,8.6225004196167
|
||
|
|
NVDA,2007-09-24,8.842499732971191
|
||
|
|
NVDA,2007-09-25,8.954999923706055
|
||
|
|
NVDA,2007-09-26,9.167499542236328
|
||
|
|
NVDA,2007-09-27,9.194999694824219
|
||
|
|
NVDA,2007-09-28,9.0600004196167
|
||
|
|
NVDA,2007-10-01,9.442500114440918
|
||
|
|
NVDA,2007-10-02,9.352499961853027
|
||
|
|
NVDA,2007-10-03,8.954999923706055
|
||
|
|
NVDA,2007-10-04,8.994999885559082
|
||
|
|
NVDA,2007-10-05,9.232500076293945
|
||
|
|
NVDA,2007-10-08,9.382499694824219
|
||
|
|
NVDA,2007-10-09,9.217499732971191
|
||
|
|
NVDA,2007-10-10,9.227499961853027
|
||
|
|
NVDA,2007-10-11,8.817500114440918
|
||
|
|
NVDA,2007-10-12,9.032500267028809
|
||
|
|
NVDA,2007-10-15,9.09749984741211
|
||
|
|
NVDA,2007-10-16,9.180000305175781
|
||
|
|
NVDA,2007-10-17,9.885000228881836
|
||
|
|
NVDA,2007-10-18,9.8774995803833
|
||
|
|
NVDA,2007-10-19,9.34749984741211
|
||
|
|
NVDA,2007-10-22,9.789999961853027
|
||
|
|
NVDA,2007-10-23,9.837499618530273
|
||
|
|
NVDA,2007-10-24,9.505000114440918
|
||
|
|
NVDA,2007-10-25,8.675000190734863
|
||
|
|
NVDA,2007-10-26,8.600000381469727
|
||
|
|
NVDA,2007-10-29,8.397500038146973
|
||
|
|
NVDA,2007-10-30,8.704999923706055
|
||
|
|
NVDA,2007-10-31,8.845000267028809
|
||
|
|
NVDA,2007-11-01,8.845000267028809
|
||
|
|
NVDA,2007-11-02,9.1850004196167
|
||
|
|
NVDA,2007-11-05,9.1850004196167
|
||
|
|
NVDA,2007-11-06,9.475000381469727
|
||
|
|
NVDA,2007-11-07,9.024999618530273
|
||
|
|
NVDA,2007-11-08,8.460000038146973
|
||
|
|
NVDA,2007-11-09,8.34000015258789
|
||
|
|
NVDA,2007-11-12,7.507500171661377
|
||
|
|
NVDA,2007-11-13,8.170000076293945
|
||
|
|
NVDA,2007-11-14,8.042499542236328
|
||
|
|
NVDA,2007-11-15,7.934999942779541
|
||
|
|
NVDA,2007-11-16,8.112500190734863
|
||
|
|
NVDA,2007-11-19,7.565000057220459
|
||
|
|
NVDA,2007-11-20,7.507500171661377
|
||
|
|
NVDA,2007-11-21,7.427499771118164
|
||
|
|
NVDA,2007-11-23,7.554999828338623
|
||
|
|
NVDA,2007-11-26,7.380000114440918
|
||
|
|
NVDA,2007-11-27,7.697500228881836
|
||
|
|
NVDA,2007-11-28,8.212499618530273
|
||
|
|
NVDA,2007-11-29,8.279999732971191
|
||
|
|
NVDA,2007-11-30,7.885000228881836
|
||
|
|
NVDA,2007-12-03,8.0
|
||
|
|
NVDA,2007-12-04,7.992499828338623
|
||
|
|
NVDA,2007-12-05,8.407500267028809
|
||
|
|
NVDA,2007-12-06,8.577500343322754
|
||
|
|
NVDA,2007-12-07,8.470000267028809
|
||
|
|
NVDA,2007-12-10,8.5625
|
||
|
|
NVDA,2007-12-11,8.572500228881836
|
||
|
|
NVDA,2007-12-12,8.867500305175781
|
||
|
|
NVDA,2007-12-13,8.625
|
||
|
|
NVDA,2007-12-14,8.767499923706055
|
||
|
|
NVDA,2007-12-17,8.319999694824219
|
||
|
|
NVDA,2007-12-18,8.532500267028809
|
||
|
|
NVDA,2007-12-19,8.612500190734863
|
||
|
|
NVDA,2007-12-20,8.792499542236328
|
||
|
|
NVDA,2007-12-21,8.789999961853027
|
||
|
|
NVDA,2007-12-24,8.944999694824219
|
||
|
|
NVDA,2007-12-26,9.0649995803833
|
||
|
|
NVDA,2007-12-27,8.78499984741211
|
||
|
|
NVDA,2007-12-28,8.697500228881836
|
||
|
|
NVDA,2007-12-31,8.505000114440918
|
||
|
|
NVDA,2008-01-02,8.2524995803833
|
||
|
|
NVDA,2008-01-03,8.1875
|
||
|
|
NVDA,2008-01-04,7.5
|
||
|
|
NVDA,2008-01-07,6.724999904632568
|
||
|
|
NVDA,2008-01-08,6.867499828338623
|
||
|
|
NVDA,2008-01-09,7.222499847412109
|
||
|
|
NVDA,2008-01-10,7.072500228881836
|
||
|
|
NVDA,2008-01-11,6.762499809265137
|
||
|
|
NVDA,2008-01-14,7.212500095367432
|
||
|
|
NVDA,2008-01-15,6.682499885559082
|
||
|
|
NVDA,2008-01-16,5.927499771118164
|
||
|
|
NVDA,2008-01-17,5.824999809265137
|
||
|
|
NVDA,2008-01-18,6.210000038146973
|
||
|
|
NVDA,2008-01-22,5.900000095367432
|
||
|
|
NVDA,2008-01-23,6.007500171661377
|
||
|
|
NVDA,2008-01-24,6.46750020980835
|
||
|
|
NVDA,2008-01-25,6.237500190734863
|
||
|
|
NVDA,2008-01-28,6.162499904632568
|
||
|
|
NVDA,2008-01-29,6.352499961853027
|
||
|
|
NVDA,2008-01-30,6.297500133514404
|
||
|
|
NVDA,2008-01-31,6.147500038146973
|
||
|
|
NVDA,2008-02-01,6.715000152587891
|
||
|
|
NVDA,2008-02-04,6.505000114440918
|
||
|
|
NVDA,2008-02-05,6.097499847412109
|
||
|
|
NVDA,2008-02-06,6.077499866485596
|
||
|
|
NVDA,2008-02-07,6.137499809265137
|
||
|
|
NVDA,2008-02-08,6.247499942779541
|
||
|
|
NVDA,2008-02-11,6.267499923706055
|
||
|
|
NVDA,2008-02-12,6.5
|
||
|
|
NVDA,2008-02-13,6.755000114440918
|
||
|
|
NVDA,2008-02-14,5.652500152587891
|
||
|
|
NVDA,2008-02-15,5.567500114440918
|
||
|
|
NVDA,2008-02-19,5.485000133514404
|
||
|
|
NVDA,2008-02-20,5.445000171661377
|
||
|
|
NVDA,2008-02-21,5.322500228881836
|
||
|
|
NVDA,2008-02-22,5.579999923706055
|
||
|
|
NVDA,2008-02-25,5.577499866485596
|
||
|
|
NVDA,2008-02-26,5.625
|
||
|
|
NVDA,2008-02-27,5.712500095367432
|
||
|
|
NVDA,2008-02-28,5.497499942779541
|
||
|
|
NVDA,2008-02-29,5.347499847412109
|
||
|
|
NVDA,2008-03-03,5.284999847412109
|
||
|
|
NVDA,2008-03-04,5.232500076293945
|
||
|
|
NVDA,2008-03-05,5.292500019073486
|
||
|
|
NVDA,2008-03-06,4.960000038146973
|
||
|
|
NVDA,2008-03-07,4.887499809265137
|
||
|
|
NVDA,2008-03-10,4.607500076293945
|
||
|
|
NVDA,2008-03-11,4.760000228881836
|
||
|
|
NVDA,2008-03-12,4.630000114440918
|
||
|
|
NVDA,2008-03-13,4.925000190734863
|
||
|
|
NVDA,2008-03-14,4.579999923706055
|
||
|
|
NVDA,2008-03-17,4.465000152587891
|
||
|
|
NVDA,2008-03-18,4.742499828338623
|
||
|
|
NVDA,2008-03-19,4.414999961853027
|
||
|
|
NVDA,2008-03-20,4.630000114440918
|
||
|
|
NVDA,2008-03-24,5.007500171661377
|
||
|
|
NVDA,2008-03-25,5.079999923706055
|
||
|
|
NVDA,2008-03-26,4.917500019073486
|
||
|
|
NVDA,2008-03-27,4.847499847412109
|
||
|
|
NVDA,2008-03-28,4.920000076293945
|
||
|
|
NVDA,2008-03-31,4.947500228881836
|
||
|
|
NVDA,2008-04-01,5.25
|
||
|
|
NVDA,2008-04-02,5.090000152587891
|
||
|
|
NVDA,2008-04-03,4.994999885559082
|
||
|
|
NVDA,2008-04-04,4.695000171661377
|
||
|
|
NVDA,2008-04-07,4.807499885559082
|
||
|
|
NVDA,2008-04-08,4.78000020980835
|
||
|
|
NVDA,2008-04-09,4.875
|
||
|
|
NVDA,2008-04-10,4.96999979019165
|
||
|
|
NVDA,2008-04-11,4.632500171661377
|
||
|
|
NVDA,2008-04-14,4.477499961853027
|
||
|
|
NVDA,2008-04-15,4.53000020980835
|
||
|
|
NVDA,2008-04-16,4.710000038146973
|
||
|
|
NVDA,2008-04-17,4.644999980926514
|
||
|
|
NVDA,2008-04-18,4.755000114440918
|
||
|
|
NVDA,2008-04-21,4.96750020980835
|
||
|
|
NVDA,2008-04-22,4.875
|
||
|
|
NVDA,2008-04-23,5.110000133514404
|
||
|
|
NVDA,2008-04-24,4.987500190734863
|
||
|
|
NVDA,2008-04-25,5.037499904632568
|
||
|
|
NVDA,2008-04-28,4.947500228881836
|
||
|
|
NVDA,2008-04-29,5.050000190734863
|
||
|
|
NVDA,2008-04-30,5.137499809265137
|
||
|
|
NVDA,2008-05-01,5.375
|
||
|
|
NVDA,2008-05-02,5.630000114440918
|
||
|
|
NVDA,2008-05-05,5.489999771118164
|
||
|
|
NVDA,2008-05-06,5.632500171661377
|
||
|
|
NVDA,2008-05-07,5.502500057220459
|
||
|
|
NVDA,2008-05-08,5.487500190734863
|
||
|
|
NVDA,2008-05-09,5.632500171661377
|
||
|
|
NVDA,2008-05-12,5.472499847412109
|
||
|
|
NVDA,2008-05-13,5.360000133514404
|
||
|
|
NVDA,2008-05-14,5.517499923706055
|
||
|
|
NVDA,2008-05-15,5.945000171661377
|
||
|
|
NVDA,2008-05-16,6.102499961853027
|
||
|
|
NVDA,2008-05-19,5.974999904632568
|
||
|
|
NVDA,2008-05-20,5.820000171661377
|
||
|
|
NVDA,2008-05-21,5.772500038146973
|
||
|
|
NVDA,2008-05-22,5.912499904632568
|
||
|
|
NVDA,2008-05-23,5.777500152587891
|
||
|
|
NVDA,2008-05-27,5.840000152587891
|
||
|
|
NVDA,2008-05-28,5.894999980926514
|
||
|
|
NVDA,2008-05-29,5.880000114440918
|
||
|
|
NVDA,2008-05-30,6.175000190734863
|
||
|
|
NVDA,2008-06-02,6.199999809265137
|
||
|
|
NVDA,2008-06-03,5.989999771118164
|
||
|
|
NVDA,2008-06-04,6.059999942779541
|
||
|
|
NVDA,2008-06-05,6.212500095367432
|
||
|
|
NVDA,2008-06-06,6.014999866485596
|
||
|
|
NVDA,2008-06-09,5.922500133514404
|
||
|
|
NVDA,2008-06-10,5.572500228881836
|
||
|
|
NVDA,2008-06-11,5.3125
|
||
|
|
NVDA,2008-06-12,5.34499979019165
|
||
|
|
NVDA,2008-06-13,5.327499866485596
|
||
|
|
NVDA,2008-06-16,5.255000114440918
|
||
|
|
NVDA,2008-06-17,5.127500057220459
|
||
|
|
NVDA,2008-06-18,4.977499961853027
|
||
|
|
NVDA,2008-06-19,4.965000152587891
|
||
|
|
NVDA,2008-06-20,4.940000057220459
|
||
|
|
NVDA,2008-06-23,4.837500095367432
|
||
|
|
NVDA,2008-06-24,4.997499942779541
|
||
|
|
NVDA,2008-06-25,5.025000095367432
|
||
|
|
NVDA,2008-06-26,4.767499923706055
|
||
|
|
NVDA,2008-06-27,4.820000171661377
|
||
|
|
NVDA,2008-06-30,4.679999828338623
|
||
|
|
NVDA,2008-07-01,4.6875
|
||
|
|
NVDA,2008-07-02,4.507500171661377
|
||
|
|
NVDA,2008-07-03,3.122499942779541
|
||
|
|
NVDA,2008-07-07,3.0250000953674316
|
||
|
|
NVDA,2008-07-08,3.007499933242798
|
||
|
|
NVDA,2008-07-09,2.9549999237060547
|
||
|
|
NVDA,2008-07-10,2.947499990463257
|
||
|
|
NVDA,2008-07-11,2.9175000190734863
|
||
|
|
NVDA,2008-07-14,2.7850000858306885
|
||
|
|
NVDA,2008-07-15,2.815000057220459
|
||
|
|
NVDA,2008-07-16,2.8299999237060547
|
||
|
|
NVDA,2008-07-17,2.8399999141693115
|
||
|
|
NVDA,2008-07-18,2.890000104904175
|
||
|
|
NVDA,2008-07-21,2.9075000286102295
|
||
|
|
NVDA,2008-07-22,2.8450000286102295
|
||
|
|
NVDA,2008-07-23,2.930000066757202
|
||
|
|
NVDA,2008-07-24,2.757499933242798
|
||
|
|
NVDA,2008-07-25,2.890000104904175
|
||
|
|
NVDA,2008-07-28,2.882499933242798
|
||
|
|
NVDA,2008-07-29,2.9124999046325684
|
||
|
|
NVDA,2008-07-30,2.869999885559082
|
||
|
|
NVDA,2008-07-31,2.859999895095825
|
||
|
|
NVDA,2008-08-01,2.7100000381469727
|
||
|
|
NVDA,2008-08-04,2.6449999809265137
|
||
|
|
NVDA,2008-08-05,2.797499895095825
|
||
|
|
NVDA,2008-08-06,2.872499942779541
|
||
|
|
NVDA,2008-08-07,2.827500104904175
|
||
|
|
NVDA,2008-08-08,2.75
|
||
|
|
NVDA,2008-08-11,2.807499885559082
|
||
|
|
NVDA,2008-08-12,2.7674999237060547
|
||
|
|
NVDA,2008-08-13,3.065000057220459
|
||
|
|
NVDA,2008-08-14,3.25
|
||
|
|
NVDA,2008-08-15,3.240000009536743
|
||
|
|
NVDA,2008-08-18,3.305000066757202
|
||
|
|
NVDA,2008-08-19,3.3550000190734863
|
||
|
|
NVDA,2008-08-20,3.5199999809265137
|
||
|
|
NVDA,2008-08-21,3.4049999713897705
|
||
|
|
NVDA,2008-08-22,3.4024999141693115
|
||
|
|
NVDA,2008-08-25,3.3524999618530273
|
||
|
|
NVDA,2008-08-26,3.2725000381469727
|
||
|
|
NVDA,2008-08-27,3.297499895095825
|
||
|
|
NVDA,2008-08-28,3.2850000858306885
|
||
|
|
NVDA,2008-08-29,3.1600000858306885
|
||
|
|
NVDA,2008-09-02,3.0799999237060547
|
||
|
|
NVDA,2008-09-03,2.9149999618530273
|
||
|
|
NVDA,2008-09-04,2.875
|
||
|
|
NVDA,2008-09-05,2.9175000190734863
|
||
|
|
NVDA,2008-09-08,2.797499895095825
|
||
|
|
NVDA,2008-09-09,2.702500104904175
|
||
|
|
NVDA,2008-09-10,2.7049999237060547
|
||
|
|
NVDA,2008-09-11,2.575000047683716
|
||
|
|
NVDA,2008-09-12,2.547499895095825
|
||
|
|
NVDA,2008-09-15,2.325000047683716
|
||
|
|
NVDA,2008-09-16,2.3975000381469727
|
||
|
|
NVDA,2008-09-17,2.5
|
||
|
|
NVDA,2008-09-18,2.7225000858306885
|
||
|
|
NVDA,2008-09-19,2.8524999618530273
|
||
|
|
NVDA,2008-09-22,2.7925000190734863
|
||
|
|
NVDA,2008-09-23,2.7125000953674316
|
||
|
|
NVDA,2008-09-24,2.8125
|
||
|
|
NVDA,2008-09-25,2.867500066757202
|
||
|
|
NVDA,2008-09-26,2.922499895095825
|
||
|
|
NVDA,2008-09-29,2.5250000953674316
|
||
|
|
NVDA,2008-09-30,2.677500009536743
|
||
|
|
NVDA,2008-10-01,2.6024999618530273
|
||
|
|
NVDA,2008-10-02,2.3324999809265137
|
||
|
|
NVDA,2008-10-03,2.257499933242798
|
||
|
|
NVDA,2008-10-06,1.962499976158142
|
||
|
|
NVDA,2008-10-07,1.809999942779541
|
||
|
|
NVDA,2008-10-08,1.847499966621399
|
||
|
|
NVDA,2008-10-09,1.7300000190734863
|
||
|
|
NVDA,2008-10-10,1.7024999856948853
|
||
|
|
NVDA,2008-10-13,2.012500047683716
|
||
|
|
NVDA,2008-10-14,1.9674999713897705
|
||
|
|
NVDA,2008-10-15,1.7549999952316284
|
||
|
|
NVDA,2008-10-16,1.9249999523162842
|
||
|
|
NVDA,2008-10-17,1.912500023841858
|
||
|
|
NVDA,2008-10-20,1.9500000476837158
|
||
|
|
NVDA,2008-10-21,1.7999999523162842
|
||
|
|
NVDA,2008-10-22,1.7324999570846558
|
||
|
|
NVDA,2008-10-23,1.6349999904632568
|
||
|
|
NVDA,2008-10-24,1.652500033378601
|
||
|
|
NVDA,2008-10-27,1.7424999475479126
|
||
|
|
NVDA,2008-10-28,2.005000114440918
|
||
|
|
NVDA,2008-10-29,2.069999933242798
|
||
|
|
NVDA,2008-10-30,2.1575000286102295
|
||
|
|
NVDA,2008-10-31,2.190000057220459
|
||
|
|
NVDA,2008-11-03,2.109999895095825
|
||
|
|
NVDA,2008-11-04,2.244999885559082
|
||
|
|
NVDA,2008-11-05,2.127500057220459
|
||
|
|
NVDA,2008-11-06,1.9049999713897705
|
||
|
|
NVDA,2008-11-07,2.180000066757202
|
||
|
|
NVDA,2008-11-10,2.0399999618530273
|
||
|
|
NVDA,2008-11-11,1.9500000476837158
|
||
|
|
NVDA,2008-11-12,1.8350000381469727
|
||
|
|
NVDA,2008-11-13,1.9850000143051147
|
||
|
|
NVDA,2008-11-14,1.7925000190734863
|
||
|
|
NVDA,2008-11-17,1.7549999952316284
|
||
|
|
NVDA,2008-11-18,1.6974999904632568
|
||
|
|
NVDA,2008-11-19,1.5575000047683716
|
||
|
|
NVDA,2008-11-20,1.475000023841858
|
||
|
|
NVDA,2008-11-21,1.5950000286102295
|
||
|
|
NVDA,2008-11-24,1.7000000476837158
|
||
|
|
NVDA,2008-11-25,1.747499942779541
|
||
|
|
NVDA,2008-11-26,1.902500033378601
|
||
|
|
NVDA,2008-11-28,1.8674999475479126
|
||
|
|
NVDA,2008-12-01,1.7074999809265137
|
||
|
|
NVDA,2008-12-02,1.8025000095367432
|
||
|
|
NVDA,2008-12-03,1.8949999809265137
|
||
|
|
NVDA,2008-12-04,1.7699999809265137
|
||
|
|
NVDA,2008-12-05,1.840000033378601
|
||
|
|
NVDA,2008-12-08,1.7799999713897705
|
||
|
|
NVDA,2008-12-09,1.9524999856948853
|
||
|
|
NVDA,2008-12-10,2.137500047683716
|
||
|
|
NVDA,2008-12-11,2.047499895095825
|
||
|
|
NVDA,2008-12-12,2.1500000953674316
|
||
|
|
NVDA,2008-12-15,2.0799999237060547
|
||
|
|
NVDA,2008-12-16,2.2200000286102295
|
||
|
|
NVDA,2008-12-17,2.3299999237060547
|
||
|
|
NVDA,2008-12-18,2.115000009536743
|
||
|
|
NVDA,2008-12-19,2.130000114440918
|
||
|
|
NVDA,2008-12-22,2.005000114440918
|
||
|
|
NVDA,2008-12-23,1.9774999618530273
|
||
|
|
NVDA,2008-12-24,1.9299999475479126
|
||
|
|
NVDA,2008-12-26,1.877500057220459
|
||
|
|
NVDA,2008-12-29,1.9375
|
||
|
|
NVDA,2008-12-30,2.005000114440918
|
||
|
|
NVDA,2008-12-31,2.0174999237060547
|
||
|
|
NVDA,2009-01-02,2.177500009536743
|
||
|
|
NVDA,2009-01-05,2.2174999713897705
|
||
|
|
NVDA,2009-01-06,2.2925000190734863
|
||
|
|
NVDA,2009-01-07,2.1549999713897705
|
||
|
|
NVDA,2009-01-08,2.0999999046325684
|
||
|
|
NVDA,2009-01-09,1.9824999570846558
|
||
|
|
NVDA,2009-01-12,1.902500033378601
|
||
|
|
NVDA,2009-01-13,1.912500023841858
|
||
|
|
NVDA,2009-01-14,1.8274999856948853
|
||
|
|
NVDA,2009-01-15,1.8925000429153442
|
||
|
|
NVDA,2009-01-16,1.997499942779541
|
||
|
|
NVDA,2009-01-20,1.8025000095367432
|
||
|
|
NVDA,2009-01-21,1.8899999856948853
|
||
|
|
NVDA,2009-01-22,1.8550000190734863
|
||
|
|
NVDA,2009-01-23,1.9275000095367432
|
||
|
|
NVDA,2009-01-26,1.9924999475479126
|
||
|
|
NVDA,2009-01-27,2.109999895095825
|
||
|
|
NVDA,2009-01-28,2.197499990463257
|
||
|
|
NVDA,2009-01-29,2.069999933242798
|
||
|
|
NVDA,2009-01-30,1.9874999523162842
|
||
|
|
NVDA,2009-02-02,2.0950000286102295
|
||
|
|
NVDA,2009-02-03,2.119999885559082
|
||
|
|
NVDA,2009-02-04,2.180000066757202
|
||
|
|
NVDA,2009-02-05,2.3399999141693115
|
||
|
|
NVDA,2009-02-06,2.4674999713897705
|
||
|
|
NVDA,2009-02-09,2.434999942779541
|
||
|
|
NVDA,2009-02-10,2.3299999237060547
|
||
|
|
NVDA,2009-02-11,2.0374999046325684
|
||
|
|
NVDA,2009-02-12,2.0799999237060547
|
||
|
|
NVDA,2009-02-13,2.077500104904175
|
||
|
|
NVDA,2009-02-17,1.9574999809265137
|
||
|
|
NVDA,2009-02-18,2.009999990463257
|
||
|
|
NVDA,2009-02-19,1.8550000190734863
|
||
|
|
NVDA,2009-02-20,1.902500033378601
|
||
|
|
NVDA,2009-02-23,1.815000057220459
|
||
|
|
NVDA,2009-02-24,1.9774999618530273
|
||
|
|
NVDA,2009-02-25,2.0
|
||
|
|
NVDA,2009-02-26,2.065000057220459
|
||
|
|
NVDA,2009-02-27,2.069999933242798
|
||
|
|
NVDA,2009-03-02,1.8949999809265137
|
||
|
|
NVDA,2009-03-03,1.9700000286102295
|
||
|
|
NVDA,2009-03-04,2.115000009536743
|
||
|
|
NVDA,2009-03-05,2.065000057220459
|
||
|
|
NVDA,2009-03-06,2.0975000858306885
|
||
|
|
NVDA,2009-03-09,2.075000047683716
|
||
|
|
NVDA,2009-03-10,2.262500047683716
|
||
|
|
NVDA,2009-03-11,2.325000047683716
|
||
|
|
NVDA,2009-03-12,2.4625000953674316
|
||
|
|
NVDA,2009-03-13,2.450000047683716
|
||
|
|
NVDA,2009-03-16,2.3550000190734863
|
||
|
|
NVDA,2009-03-17,2.4725000858306885
|
||
|
|
NVDA,2009-03-18,2.549999952316284
|
||
|
|
NVDA,2009-03-19,2.5199999809265137
|
||
|
|
NVDA,2009-03-20,2.382499933242798
|
||
|
|
NVDA,2009-03-23,2.555000066757202
|
||
|
|
NVDA,2009-03-24,2.444999933242798
|
||
|
|
NVDA,2009-03-25,2.484999895095825
|
||
|
|
NVDA,2009-03-26,2.640000104904175
|
||
|
|
NVDA,2009-03-27,2.615000009536743
|
||
|
|
NVDA,2009-03-30,2.447499990463257
|
||
|
|
NVDA,2009-03-31,2.4649999141693115
|
||
|
|
NVDA,2009-04-01,2.5274999141693115
|
||
|
|
NVDA,2009-04-02,2.6449999809265137
|
||
|
|
NVDA,2009-04-03,2.8299999237060547
|
||
|
|
NVDA,2009-04-06,2.8375000953674316
|
||
|
|
NVDA,2009-04-07,2.740000009536743
|
||
|
|
NVDA,2009-04-08,2.8524999618530273
|
||
|
|
NVDA,2009-04-09,3.009999990463257
|
||
|
|
NVDA,2009-04-13,2.9124999046325684
|
||
|
|
NVDA,2009-04-14,2.930000066757202
|
||
|
|
NVDA,2009-04-15,2.8475000858306885
|
||
|
|
NVDA,2009-04-16,2.9200000762939453
|
||
|
|
NVDA,2009-04-17,2.940000057220459
|
||
|
|
NVDA,2009-04-20,2.762500047683716
|
||
|
|
NVDA,2009-04-21,2.755000114440918
|
||
|
|
NVDA,2009-04-22,2.8375000953674316
|
||
|
|
NVDA,2009-04-23,2.7925000190734863
|
||
|
|
NVDA,2009-04-24,2.8575000762939453
|
||
|
|
NVDA,2009-04-27,2.755000114440918
|
||
|
|
NVDA,2009-04-28,2.762500047683716
|
||
|
|
NVDA,2009-04-29,2.7200000286102295
|
||
|
|
NVDA,2009-04-30,2.869999885559082
|
||
|
|
NVDA,2009-05-01,2.9175000190734863
|
||
|
|
NVDA,2009-05-04,3.075000047683716
|
||
|
|
NVDA,2009-05-05,2.950000047683716
|
||
|
|
NVDA,2009-05-06,2.890000104904175
|
||
|
|
NVDA,2009-05-07,2.682499885559082
|
||
|
|
NVDA,2009-05-08,2.3125
|
||
|
|
NVDA,2009-05-11,2.3575000762939453
|
||
|
|
NVDA,2009-05-12,2.244999885559082
|
||
|
|
NVDA,2009-05-13,2.0999999046325684
|
||
|
|
NVDA,2009-05-14,2.130000114440918
|
||
|
|
NVDA,2009-05-15,2.184999942779541
|
||
|
|
NVDA,2009-05-18,2.317500114440918
|
||
|
|
NVDA,2009-05-19,2.362499952316284
|
||
|
|
NVDA,2009-05-20,2.432499885559082
|
||
|
|
NVDA,2009-05-21,2.4175000190734863
|
||
|
|
NVDA,2009-05-22,2.4549999237060547
|
||
|
|
NVDA,2009-05-26,2.5875000953674316
|
||
|
|
NVDA,2009-05-27,2.5924999713897705
|
||
|
|
NVDA,2009-05-28,2.627500057220459
|
||
|
|
NVDA,2009-05-29,2.6075000762939453
|
||
|
|
NVDA,2009-06-01,2.734999895095825
|
||
|
|
NVDA,2009-06-02,2.7125000953674316
|
||
|
|
NVDA,2009-06-03,2.627500057220459
|
||
|
|
NVDA,2009-06-04,2.7225000858306885
|
||
|
|
NVDA,2009-06-05,2.7074999809265137
|
||
|
|
NVDA,2009-06-08,2.692500114440918
|
||
|
|
NVDA,2009-06-09,2.8399999141693115
|
||
|
|
NVDA,2009-06-10,2.930000066757202
|
||
|
|
NVDA,2009-06-11,2.8924999237060547
|
||
|
|
NVDA,2009-06-12,2.877500057220459
|
||
|
|
NVDA,2009-06-15,2.8299999237060547
|
||
|
|
NVDA,2009-06-16,2.752500057220459
|
||
|
|
NVDA,2009-06-17,2.819999933242798
|
||
|
|
NVDA,2009-06-18,2.765000104904175
|
||
|
|
NVDA,2009-06-19,2.7950000762939453
|
||
|
|
NVDA,2009-06-22,2.637500047683716
|
||
|
|
NVDA,2009-06-23,2.625
|
||
|
|
NVDA,2009-06-24,2.7125000953674316
|
||
|
|
NVDA,2009-06-25,2.8550000190734863
|
||
|
|
NVDA,2009-06-26,2.8924999237060547
|
||
|
|
NVDA,2009-06-29,2.8924999237060547
|
||
|
|
NVDA,2009-06-30,2.822499990463257
|
||
|
|
NVDA,2009-07-01,2.8350000381469727
|
||
|
|
NVDA,2009-07-02,2.7249999046325684
|
||
|
|
NVDA,2009-07-06,2.637500047683716
|
||
|
|
NVDA,2009-07-07,2.5225000381469727
|
||
|
|
NVDA,2009-07-08,2.5274999141693115
|
||
|
|
NVDA,2009-07-09,2.5824999809265137
|
||
|
|
NVDA,2009-07-10,2.5924999713897705
|
||
|
|
NVDA,2009-07-13,2.622499942779541
|
||
|
|
NVDA,2009-07-14,2.677500009536743
|
||
|
|
NVDA,2009-07-15,2.7874999046325684
|
||
|
|
NVDA,2009-07-16,2.932499885559082
|
||
|
|
NVDA,2009-07-17,3.0174999237060547
|
||
|
|
NVDA,2009-07-20,3.055000066757202
|
||
|
|
NVDA,2009-07-21,2.992500066757202
|
||
|
|
NVDA,2009-07-22,3.067500114440918
|
||
|
|
NVDA,2009-07-23,3.25
|
||
|
|
NVDA,2009-07-24,3.240000009536743
|
||
|
|
NVDA,2009-07-27,3.255000114440918
|
||
|
|
NVDA,2009-07-28,3.259999990463257
|
||
|
|
NVDA,2009-07-29,3.194999933242798
|
||
|
|
NVDA,2009-07-30,3.2200000286102295
|
||
|
|
NVDA,2009-07-31,3.2325000762939453
|
||
|
|
NVDA,2009-08-03,3.319999933242798
|
||
|
|
NVDA,2009-08-04,3.3424999713897705
|
||
|
|
NVDA,2009-08-05,3.3499999046325684
|
||
|
|
NVDA,2009-08-06,3.2799999713897705
|
||
|
|
NVDA,2009-08-07,3.427500009536743
|
||
|
|
NVDA,2009-08-10,3.315000057220459
|
||
|
|
NVDA,2009-08-11,3.237499952316284
|
||
|
|
NVDA,2009-08-12,3.3575000762939453
|
||
|
|
NVDA,2009-08-13,3.4574999809265137
|
||
|
|
NVDA,2009-08-14,3.3550000190734863
|
||
|
|
NVDA,2009-08-17,3.2149999141693115
|
||
|
|
NVDA,2009-08-18,3.3324999809265137
|
||
|
|
NVDA,2009-08-19,3.2950000762939453
|
||
|
|
NVDA,2009-08-20,3.424999952316284
|
||
|
|
NVDA,2009-08-21,3.4825000762939453
|
||
|
|
NVDA,2009-08-24,3.384999990463257
|
||
|
|
NVDA,2009-08-25,3.4149999618530273
|
||
|
|
NVDA,2009-08-26,3.4549999237060547
|
||
|
|
NVDA,2009-08-27,3.502500057220459
|
||
|
|
NVDA,2009-08-28,3.682499885559082
|
||
|
|
NVDA,2009-08-31,3.630000114440918
|
||
|
|
NVDA,2009-09-01,3.507499933242798
|
||
|
|
NVDA,2009-09-02,3.557499885559082
|
||
|
|
NVDA,2009-09-03,3.6424999237060547
|
||
|
|
NVDA,2009-09-04,3.7774999141693115
|
||
|
|
NVDA,2009-09-08,3.882499933242798
|
||
|
|
NVDA,2009-09-09,3.990000009536743
|
||
|
|
NVDA,2009-09-10,4.117499828338623
|
||
|
|
NVDA,2009-09-11,4.079999923706055
|
||
|
|
NVDA,2009-09-14,4.012499809265137
|
||
|
|
NVDA,2009-09-15,4.09499979019165
|
||
|
|
NVDA,2009-09-16,3.984999895095825
|
||
|
|
NVDA,2009-09-17,3.809999942779541
|
||
|
|
NVDA,2009-09-18,3.805000066757202
|
||
|
|
NVDA,2009-09-21,3.7874999046325684
|
||
|
|
NVDA,2009-09-22,3.7950000762939453
|
||
|
|
NVDA,2009-09-23,3.734999895095825
|
||
|
|
NVDA,2009-09-24,3.684999942779541
|
||
|
|
NVDA,2009-09-25,3.625
|
||
|
|
NVDA,2009-09-28,3.7074999809265137
|
||
|
|
NVDA,2009-09-29,3.640000104904175
|
||
|
|
NVDA,2009-09-30,3.757499933242798
|
||
|
|
NVDA,2009-10-01,3.490000009536743
|
||
|
|
NVDA,2009-10-02,3.4625000953674316
|
||
|
|
NVDA,2009-10-05,3.444999933242798
|
||
|
|
NVDA,2009-10-06,3.502500057220459
|
||
|
|
NVDA,2009-10-07,3.4749999046325684
|
||
|
|
NVDA,2009-10-08,3.497499942779541
|
||
|
|
NVDA,2009-10-09,3.5425000190734863
|
||
|
|
NVDA,2009-10-12,3.502500057220459
|
||
|
|
NVDA,2009-10-13,3.490000009536743
|
||
|
|
NVDA,2009-10-14,3.484999895095825
|
||
|
|
NVDA,2009-10-15,3.382499933242798
|
||
|
|
NVDA,2009-10-16,3.305000066757202
|
||
|
|
NVDA,2009-10-19,3.424999952316284
|
||
|
|
NVDA,2009-10-20,3.427500009536743
|
||
|
|
NVDA,2009-10-21,3.3450000286102295
|
||
|
|
NVDA,2009-10-22,3.367500066757202
|
||
|
|
NVDA,2009-10-23,3.2874999046325684
|
||
|
|
NVDA,2009-10-26,3.244999885559082
|
||
|
|
NVDA,2009-10-27,3.134999990463257
|
||
|
|
NVDA,2009-10-28,3.005000114440918
|
||
|
|
NVDA,2009-10-29,3.137500047683716
|
||
|
|
NVDA,2009-10-30,2.990000009536743
|
||
|
|
NVDA,2009-11-02,3.0174999237060547
|
||
|
|
NVDA,2009-11-03,3.002500057220459
|
||
|
|
NVDA,2009-11-04,2.994999885559082
|
||
|
|
NVDA,2009-11-05,3.067500114440918
|
||
|
|
NVDA,2009-11-06,3.2899999618530273
|
||
|
|
NVDA,2009-11-09,3.365000009536743
|
||
|
|
NVDA,2009-11-10,3.2825000286102295
|
||
|
|
NVDA,2009-11-11,3.375
|
||
|
|
NVDA,2009-11-12,3.365000009536743
|
||
|
|
NVDA,2009-11-13,3.390000104904175
|
||
|
|
NVDA,2009-11-16,3.4375
|
||
|
|
NVDA,2009-11-17,3.432499885559082
|
||
|
|
NVDA,2009-11-18,3.380000114440918
|
||
|
|
NVDA,2009-11-19,3.244999885559082
|
||
|
|
NVDA,2009-11-20,3.2249999046325684
|
||
|
|
NVDA,2009-11-23,3.25
|
||
|
|
NVDA,2009-11-24,3.2300000190734863
|
||
|
|
NVDA,2009-11-25,3.2674999237060547
|
||
|
|
NVDA,2009-11-27,3.197499990463257
|
||
|
|
NVDA,2009-11-30,3.265000104904175
|
||
|
|
NVDA,2009-12-01,3.3299999237060547
|
||
|
|
NVDA,2009-12-02,3.430000066757202
|
||
|
|
NVDA,2009-12-03,3.4574999809265137
|
||
|
|
NVDA,2009-12-04,3.565000057220459
|
||
|
|
NVDA,2009-12-07,4.022500038146973
|
||
|
|
NVDA,2009-12-08,3.827500104904175
|
||
|
|
NVDA,2009-12-09,3.922499895095825
|
||
|
|
NVDA,2009-12-10,3.8524999618530273
|
||
|
|
NVDA,2009-12-11,3.802500009536743
|
||
|
|
NVDA,2009-12-14,3.9175000190734863
|
||
|
|
NVDA,2009-12-15,3.9124999046325684
|
||
|
|
NVDA,2009-12-16,4.227499961853027
|
||
|
|
NVDA,2009-12-17,4.207499980926514
|
||
|
|
NVDA,2009-12-18,4.204999923706055
|
||
|
|
NVDA,2009-12-21,4.355000019073486
|
||
|
|
NVDA,2009-12-22,4.46999979019165
|
||
|
|
NVDA,2009-12-23,4.53249979019165
|
||
|
|
NVDA,2009-12-24,4.522500038146973
|
||
|
|
NVDA,2009-12-28,4.449999809265137
|
||
|
|
NVDA,2009-12-29,4.505000114440918
|
||
|
|
NVDA,2009-12-30,4.667500019073486
|
||
|
|
NVDA,2009-12-31,4.670000076293945
|
||
|
|
NVDA,2010-01-04,4.622499942779541
|
||
|
|
NVDA,2010-01-05,4.690000057220459
|
||
|
|
NVDA,2010-01-06,4.71999979019165
|
||
|
|
NVDA,2010-01-07,4.627500057220459
|
||
|
|
NVDA,2010-01-08,4.637499809265137
|
||
|
|
NVDA,2010-01-11,4.572500228881836
|
||
|
|
NVDA,2010-01-12,4.417500019073486
|
||
|
|
NVDA,2010-01-13,4.477499961853027
|
||
|
|
NVDA,2010-01-14,4.40749979019165
|
||
|
|
NVDA,2010-01-15,4.277500152587891
|
||
|
|
NVDA,2010-01-19,4.357500076293945
|
||
|
|
NVDA,2010-01-20,4.340000152587891
|
||
|
|
NVDA,2010-01-21,4.262499809265137
|
||
|
|
NVDA,2010-01-22,4.114999771118164
|
||
|
|
NVDA,2010-01-25,4.184999942779541
|
||
|
|
NVDA,2010-01-26,4.052499771118164
|
||
|
|
NVDA,2010-01-27,4.162499904632568
|
||
|
|
NVDA,2010-01-28,4.022500038146973
|
||
|
|
NVDA,2010-01-29,3.8475000858306885
|
||
|
|
NVDA,2010-02-01,4.142499923706055
|
||
|
|
NVDA,2010-02-02,4.184999942779541
|
||
|
|
NVDA,2010-02-03,4.21999979019165
|
||
|
|
NVDA,2010-02-04,3.9749999046325684
|
||
|
|
NVDA,2010-02-05,4.054999828338623
|
||
|
|
NVDA,2010-02-08,4.047500133514404
|
||
|
|
NVDA,2010-02-09,4.014999866485596
|
||
|
|
NVDA,2010-02-10,4.09250020980835
|
||
|
|
NVDA,2010-02-11,4.28000020980835
|
||
|
|
NVDA,2010-02-12,4.337500095367432
|
||
|
|
NVDA,2010-02-16,4.417500019073486
|
||
|
|
NVDA,2010-02-17,4.460000038146973
|
||
|
|
NVDA,2010-02-18,4.167500019073486
|
||
|
|
NVDA,2010-02-19,4.144999980926514
|
||
|
|
NVDA,2010-02-22,4.152500152587891
|
||
|
|
NVDA,2010-02-23,4.052499771118164
|
||
|
|
NVDA,2010-02-24,4.137499809265137
|
||
|
|
NVDA,2010-02-25,4.099999904632568
|
||
|
|
NVDA,2010-02-26,4.050000190734863
|
||
|
|
NVDA,2010-03-01,4.212500095367432
|
||
|
|
NVDA,2010-03-02,4.210000038146973
|
||
|
|
NVDA,2010-03-03,4.15749979019165
|
||
|
|
NVDA,2010-03-04,4.164999961853027
|
||
|
|
NVDA,2010-03-05,4.292500019073486
|
||
|
|
NVDA,2010-03-08,4.230000019073486
|
||
|
|
NVDA,2010-03-09,4.387499809265137
|
||
|
|
NVDA,2010-03-10,4.397500038146973
|
||
|
|
NVDA,2010-03-11,4.297500133514404
|
||
|
|
NVDA,2010-03-12,4.3125
|
||
|
|
NVDA,2010-03-15,4.289999961853027
|
||
|
|
NVDA,2010-03-16,4.440000057220459
|
||
|
|
NVDA,2010-03-17,4.525000095367432
|
||
|
|
NVDA,2010-03-18,4.364999771118164
|
||
|
|
NVDA,2010-03-19,4.3125
|
||
|
|
NVDA,2010-03-22,4.382500171661377
|
||
|
|
NVDA,2010-03-23,4.472499847412109
|
||
|
|
NVDA,2010-03-24,4.322500228881836
|
||
|
|
NVDA,2010-03-25,4.335000038146973
|
||
|
|
NVDA,2010-03-26,4.335000038146973
|
||
|
|
NVDA,2010-03-29,4.389999866485596
|
||
|
|
NVDA,2010-03-30,4.40749979019165
|
||
|
|
NVDA,2010-03-31,4.349999904632568
|
||
|
|
NVDA,2010-04-01,4.304999828338623
|
||
|
|
NVDA,2010-04-05,4.369999885559082
|
||
|
|
NVDA,2010-04-06,4.262499809265137
|
||
|
|
NVDA,2010-04-07,4.289999961853027
|
||
|
|
NVDA,2010-04-08,4.21999979019165
|
||
|
|
NVDA,2010-04-09,4.247499942779541
|
||
|
|
NVDA,2010-04-12,4.324999809265137
|
||
|
|
NVDA,2010-04-13,4.414999961853027
|
||
|
|
NVDA,2010-04-14,4.46999979019165
|
||
|
|
NVDA,2010-04-15,4.502500057220459
|
||
|
|
NVDA,2010-04-16,4.264999866485596
|
||
|
|
NVDA,2010-04-19,4.244999885559082
|
||
|
|
NVDA,2010-04-20,4.260000228881836
|
||
|
|
NVDA,2010-04-21,4.150000095367432
|
||
|
|
NVDA,2010-04-22,4.167500019073486
|
||
|
|
NVDA,2010-04-23,4.110000133514404
|
||
|
|
NVDA,2010-04-26,4.150000095367432
|
||
|
|
NVDA,2010-04-27,4.03249979019165
|
||
|
|
NVDA,2010-04-28,4.039999961853027
|
||
|
|
NVDA,2010-04-29,4.162499904632568
|
||
|
|
NVDA,2010-04-30,3.927500009536743
|
||
|
|
NVDA,2010-05-03,3.884999990463257
|
||
|
|
NVDA,2010-05-04,3.6875
|
||
|
|
NVDA,2010-05-05,3.625
|
||
|
|
NVDA,2010-05-06,3.549999952316284
|
||
|
|
NVDA,2010-05-07,3.490000009536743
|
||
|
|
NVDA,2010-05-10,3.640000104904175
|
||
|
|
NVDA,2010-05-11,3.5999999046325684
|
||
|
|
NVDA,2010-05-12,3.6700000762939453
|
||
|
|
NVDA,2010-05-13,3.6624999046325684
|
||
|
|
NVDA,2010-05-14,3.240000009536743
|
||
|
|
NVDA,2010-05-17,3.247499942779541
|
||
|
|
NVDA,2010-05-18,3.140000104904175
|
||
|
|
NVDA,2010-05-19,3.190000057220459
|
||
|
|
NVDA,2010-05-20,3.115000009536743
|
||
|
|
NVDA,2010-05-21,3.182499885559082
|
||
|
|
NVDA,2010-05-24,3.0899999141693115
|
||
|
|
NVDA,2010-05-25,3.172499895095825
|
||
|
|
NVDA,2010-05-26,3.1875
|
||
|
|
NVDA,2010-05-27,3.375
|
||
|
|
NVDA,2010-05-28,3.2850000858306885
|
||
|
|
NVDA,2010-06-01,3.1449999809265137
|
||
|
|
NVDA,2010-06-02,3.180000066757202
|
||
|
|
NVDA,2010-06-03,3.174999952316284
|
||
|
|
NVDA,2010-06-04,3.0250000953674316
|
||
|
|
NVDA,2010-06-07,2.875
|
||
|
|
NVDA,2010-06-08,2.7950000762939453
|
||
|
|
NVDA,2010-06-09,2.7274999618530273
|
||
|
|
NVDA,2010-06-10,2.8375000953674316
|
||
|
|
NVDA,2010-06-11,2.9024999141693115
|
||
|
|
NVDA,2010-06-14,2.8399999141693115
|
||
|
|
NVDA,2010-06-15,2.9800000190734863
|
||
|
|
NVDA,2010-06-16,2.942500114440918
|
||
|
|
NVDA,2010-06-17,3.055000066757202
|
||
|
|
NVDA,2010-06-18,3.075000047683716
|
||
|
|
NVDA,2010-06-21,3.002500057220459
|
||
|
|
NVDA,2010-06-22,2.890000104904175
|
||
|
|
NVDA,2010-06-23,2.922499895095825
|
||
|
|
NVDA,2010-06-24,2.7774999141693115
|
||
|
|
NVDA,2010-06-25,2.7699999809265137
|
||
|
|
NVDA,2010-06-28,2.7750000953674316
|
||
|
|
NVDA,2010-06-29,2.619999885559082
|
||
|
|
NVDA,2010-06-30,2.552500009536743
|
||
|
|
NVDA,2010-07-01,2.5950000286102295
|
||
|
|
NVDA,2010-07-02,2.5625
|
||
|
|
NVDA,2010-07-06,2.5350000858306885
|
||
|
|
NVDA,2010-07-07,2.6575000286102295
|
||
|
|
NVDA,2010-07-08,2.577500104904175
|
||
|
|
NVDA,2010-07-09,2.5875000953674316
|
||
|
|
NVDA,2010-07-12,2.634999990463257
|
||
|
|
NVDA,2010-07-13,2.7300000190734863
|
||
|
|
NVDA,2010-07-14,2.757499933242798
|
||
|
|
NVDA,2010-07-15,2.680000066757202
|
||
|
|
NVDA,2010-07-16,2.512500047683716
|
||
|
|
NVDA,2010-07-19,2.615000009536743
|
||
|
|
NVDA,2010-07-20,2.680000066757202
|
||
|
|
NVDA,2010-07-21,2.5924999713897705
|
||
|
|
NVDA,2010-07-22,2.634999990463257
|
||
|
|
NVDA,2010-07-23,2.5899999141693115
|
||
|
|
NVDA,2010-07-26,2.637500047683716
|
||
|
|
NVDA,2010-07-27,2.615000009536743
|
||
|
|
NVDA,2010-07-28,2.5325000286102295
|
||
|
|
NVDA,2010-07-29,2.2825000286102295
|
||
|
|
NVDA,2010-07-30,2.297499895095825
|
||
|
|
NVDA,2010-08-02,2.2950000762939453
|
||
|
|
NVDA,2010-08-03,2.234999895095825
|
||
|
|
NVDA,2010-08-04,2.3299999237060547
|
||
|
|
NVDA,2010-08-05,2.359999895095825
|
||
|
|
NVDA,2010-08-06,2.387500047683716
|
||
|
|
NVDA,2010-08-09,2.4100000858306885
|
||
|
|
NVDA,2010-08-10,2.309999942779541
|
||
|
|
NVDA,2010-08-11,2.2200000286102295
|
||
|
|
NVDA,2010-08-12,2.240000009536743
|
||
|
|
NVDA,2010-08-13,2.3475000858306885
|
||
|
|
NVDA,2010-08-16,2.2874999046325684
|
||
|
|
NVDA,2010-08-17,2.317500114440918
|
||
|
|
NVDA,2010-08-18,2.3299999237060547
|
||
|
|
NVDA,2010-08-19,2.4700000286102295
|
||
|
|
NVDA,2010-08-20,2.492500066757202
|
||
|
|
NVDA,2010-08-23,2.4549999237060547
|
||
|
|
NVDA,2010-08-24,2.430000066757202
|
||
|
|
NVDA,2010-08-25,2.4800000190734863
|
||
|
|
NVDA,2010-08-26,2.450000047683716
|
||
|
|
NVDA,2010-08-27,2.5299999713897705
|
||
|
|
NVDA,2010-08-30,2.4100000858306885
|
||
|
|
NVDA,2010-08-31,2.3324999809265137
|
||
|
|
NVDA,2010-09-01,2.3499999046325684
|
||
|
|
NVDA,2010-09-02,2.3924999237060547
|
||
|
|
NVDA,2010-09-03,2.4749999046325684
|
||
|
|
NVDA,2010-09-07,2.497499942779541
|
||
|
|
NVDA,2010-09-08,2.5799999237060547
|
||
|
|
NVDA,2010-09-09,2.5450000762939453
|
||
|
|
NVDA,2010-09-10,2.5174999237060547
|
||
|
|
NVDA,2010-09-13,2.6600000858306885
|
||
|
|
NVDA,2010-09-14,2.634999990463257
|
||
|
|
NVDA,2010-09-15,2.640000104904175
|
||
|
|
NVDA,2010-09-16,2.6424999237060547
|
||
|
|
NVDA,2010-09-17,2.637500047683716
|
||
|
|
NVDA,2010-09-20,2.677500009536743
|
||
|
|
NVDA,2010-09-21,2.822499990463257
|
||
|
|
NVDA,2010-09-22,2.8475000858306885
|
||
|
|
NVDA,2010-09-23,2.9049999713897705
|
||
|
|
NVDA,2010-09-24,3.065000057220459
|
||
|
|
NVDA,2010-09-27,3.0
|
||
|
|
NVDA,2010-09-28,2.992500066757202
|
||
|
|
NVDA,2010-09-29,2.9700000286102295
|
||
|
|
NVDA,2010-09-30,2.9200000762939453
|
||
|
|
NVDA,2010-10-01,2.8375000953674316
|
||
|
|
NVDA,2010-10-04,2.809999942779541
|
||
|
|
NVDA,2010-10-05,2.8299999237060547
|
||
|
|
NVDA,2010-10-06,2.694999933242798
|
||
|
|
NVDA,2010-10-07,2.674999952316284
|
||
|
|
NVDA,2010-10-08,2.7149999141693115
|
||
|
|
NVDA,2010-10-11,2.702500104904175
|
||
|
|
NVDA,2010-10-12,2.755000114440918
|
||
|
|
NVDA,2010-10-13,2.8350000381469727
|
||
|
|
NVDA,2010-10-14,2.7899999618530273
|
||
|
|
NVDA,2010-10-15,2.822499990463257
|
||
|
|
NVDA,2010-10-18,2.8399999141693115
|
||
|
|
NVDA,2010-10-19,2.822499990463257
|
||
|
|
NVDA,2010-10-20,2.822499990463257
|
||
|
|
NVDA,2010-10-21,2.7725000381469727
|
||
|
|
NVDA,2010-10-22,2.950000047683716
|
||
|
|
NVDA,2010-10-25,2.9774999618530273
|
||
|
|
NVDA,2010-10-26,2.9674999713897705
|
||
|
|
NVDA,2010-10-27,3.009999990463257
|
||
|
|
NVDA,2010-10-28,3.012500047683716
|
||
|
|
NVDA,2010-10-29,3.005000114440918
|
||
|
|
NVDA,2010-11-01,3.009999990463257
|
||
|
|
NVDA,2010-11-02,3.072499990463257
|
||
|
|
NVDA,2010-11-03,3.0950000286102295
|
||
|
|
NVDA,2010-11-04,3.0999999046325684
|
||
|
|
NVDA,2010-11-05,3.1524999141693115
|
||
|
|
NVDA,2010-11-08,3.1649999618530273
|
||
|
|
NVDA,2010-11-09,3.1475000381469727
|
||
|
|
NVDA,2010-11-10,3.184999942779541
|
||
|
|
NVDA,2010-11-11,3.1524999141693115
|
||
|
|
NVDA,2010-11-12,3.315000057220459
|
||
|
|
NVDA,2010-11-15,3.2750000953674316
|
||
|
|
NVDA,2010-11-16,3.177500009536743
|
||
|
|
NVDA,2010-11-17,3.2300000190734863
|
||
|
|
NVDA,2010-11-18,3.3299999237060547
|
||
|
|
NVDA,2010-11-19,3.4375
|
||
|
|
NVDA,2010-11-22,3.440000057220459
|
||
|
|
NVDA,2010-11-23,3.359999895095825
|
||
|
|
NVDA,2010-11-24,3.442500114440918
|
||
|
|
NVDA,2010-11-26,3.4000000953674316
|
||
|
|
NVDA,2010-11-29,3.4375
|
||
|
|
NVDA,2010-11-30,3.4024999141693115
|
||
|
|
NVDA,2010-12-01,3.552500009536743
|
||
|
|
NVDA,2010-12-02,3.5950000286102295
|
||
|
|
NVDA,2010-12-03,3.697499990463257
|
||
|
|
NVDA,2010-12-06,3.627500057220459
|
||
|
|
NVDA,2010-12-07,3.744999885559082
|
||
|
|
NVDA,2010-12-08,3.7774999141693115
|
||
|
|
NVDA,2010-12-09,3.7149999141693115
|
||
|
|
NVDA,2010-12-10,3.737499952316284
|
||
|
|
NVDA,2010-12-13,3.6424999237060547
|
||
|
|
NVDA,2010-12-14,3.6475000381469727
|
||
|
|
NVDA,2010-12-15,3.567500114440918
|
||
|
|
NVDA,2010-12-16,3.572499990463257
|
||
|
|
NVDA,2010-12-17,3.5924999713897705
|
||
|
|
NVDA,2010-12-20,3.577500104904175
|
||
|
|
NVDA,2010-12-21,3.7174999713897705
|
||
|
|
NVDA,2010-12-22,3.757499933242798
|
||
|
|
NVDA,2010-12-23,3.7300000190734863
|
||
|
|
NVDA,2010-12-27,3.75
|
||
|
|
NVDA,2010-12-28,3.734999895095825
|
||
|
|
NVDA,2010-12-29,3.734999895095825
|
||
|
|
NVDA,2010-12-30,3.747499942779541
|
||
|
|
NVDA,2010-12-31,3.8499999046325684
|
||
|
|
NVDA,2011-01-03,3.9549999237060547
|
||
|
|
NVDA,2011-01-04,3.942500114440918
|
||
|
|
NVDA,2011-01-05,4.244999885559082
|
||
|
|
NVDA,2011-01-06,4.832499980926514
|
||
|
|
NVDA,2011-01-07,4.96750020980835
|
||
|
|
NVDA,2011-01-10,5.15749979019165
|
||
|
|
NVDA,2011-01-11,5.077499866485596
|
||
|
|
NVDA,2011-01-12,5.837500095367432
|
||
|
|
NVDA,2011-01-13,5.847499847412109
|
||
|
|
NVDA,2011-01-14,5.897500038146973
|
||
|
|
NVDA,2011-01-18,5.760000228881836
|
||
|
|
NVDA,2011-01-19,5.602499961853027
|
||
|
|
NVDA,2011-01-20,5.607500076293945
|
||
|
|
NVDA,2011-01-21,5.554999828338623
|
||
|
|
NVDA,2011-01-24,6.182499885559082
|
||
|
|
NVDA,2011-01-25,5.992499828338623
|
||
|
|
NVDA,2011-01-26,6.135000228881836
|
||
|
|
NVDA,2011-01-27,6.117499828338623
|
||
|
|
NVDA,2011-01-28,5.940000057220459
|
||
|
|
NVDA,2011-01-31,5.980000019073486
|
||
|
|
NVDA,2011-02-01,6.117499828338623
|
||
|
|
NVDA,2011-02-02,6.394999980926514
|
||
|
|
NVDA,2011-02-03,6.275000095367432
|
||
|
|
NVDA,2011-02-04,6.417500019073486
|
||
|
|
NVDA,2011-02-07,6.150000095367432
|
||
|
|
NVDA,2011-02-08,5.96750020980835
|
||
|
|
NVDA,2011-02-09,5.822500228881836
|
||
|
|
NVDA,2011-02-10,5.704999923706055
|
||
|
|
NVDA,2011-02-11,5.867499828338623
|
||
|
|
NVDA,2011-02-14,5.777500152587891
|
||
|
|
NVDA,2011-02-15,5.637499809265137
|
||
|
|
NVDA,2011-02-16,5.84499979019165
|
||
|
|
NVDA,2011-02-17,6.420000076293945
|
||
|
|
NVDA,2011-02-18,6.40749979019165
|
||
|
|
NVDA,2011-02-22,5.802499771118164
|
||
|
|
NVDA,2011-02-23,5.527500152587891
|
||
|
|
NVDA,2011-02-24,5.662499904632568
|
||
|
|
NVDA,2011-02-25,5.78000020980835
|
||
|
|
NVDA,2011-02-28,5.664999961853027
|
||
|
|
NVDA,2011-03-01,5.412499904632568
|
||
|
|
NVDA,2011-03-02,5.1875
|
||
|
|
NVDA,2011-03-03,5.21750020980835
|
||
|
|
NVDA,2011-03-04,5.190000057220459
|
||
|
|
NVDA,2011-03-07,5.117499828338623
|
||
|
|
NVDA,2011-03-08,4.887499809265137
|
||
|
|
NVDA,2011-03-09,4.784999847412109
|
||
|
|
NVDA,2011-03-10,4.480000019073486
|
||
|
|
NVDA,2011-03-11,4.512499809265137
|
||
|
|
NVDA,2011-03-14,4.550000190734863
|
||
|
|
NVDA,2011-03-15,4.414999961853027
|
||
|
|
NVDA,2011-03-16,4.382500171661377
|
||
|
|
NVDA,2011-03-17,4.465000152587891
|
||
|
|
NVDA,2011-03-18,4.40500020980835
|
||
|
|
NVDA,2011-03-21,4.440000057220459
|
||
|
|
NVDA,2011-03-22,4.362500190734863
|
||
|
|
NVDA,2011-03-23,4.452499866485596
|
||
|
|
NVDA,2011-03-24,4.807499885559082
|
||
|
|
NVDA,2011-03-25,4.65749979019165
|
||
|
|
NVDA,2011-03-28,4.829999923706055
|
||
|
|
NVDA,2011-03-29,4.792500019073486
|
||
|
|
NVDA,2011-03-30,4.612500190734863
|
||
|
|
NVDA,2011-03-31,4.614999771118164
|
||
|
|
NVDA,2011-04-01,4.550000190734863
|
||
|
|
NVDA,2011-04-04,4.387499809265137
|
||
|
|
NVDA,2011-04-05,4.394999980926514
|
||
|
|
NVDA,2011-04-06,4.364999771118164
|
||
|
|
NVDA,2011-04-07,4.525000095367432
|
||
|
|
NVDA,2011-04-08,4.387499809265137
|
||
|
|
NVDA,2011-04-11,4.329999923706055
|
||
|
|
NVDA,2011-04-12,4.34250020980835
|
||
|
|
NVDA,2011-04-13,4.440000057220459
|
||
|
|
NVDA,2011-04-14,4.627500057220459
|
||
|
|
NVDA,2011-04-15,4.677499771118164
|
||
|
|
NVDA,2011-04-18,4.522500038146973
|
||
|
|
NVDA,2011-04-19,4.505000114440918
|
||
|
|
NVDA,2011-04-20,4.642499923706055
|
||
|
|
NVDA,2011-04-21,4.630000114440918
|
||
|
|
NVDA,2011-04-25,4.702499866485596
|
||
|
|
NVDA,2011-04-26,4.824999809265137
|
||
|
|
NVDA,2011-04-27,4.824999809265137
|
||
|
|
NVDA,2011-04-28,4.877500057220459
|
||
|
|
NVDA,2011-04-29,5.0
|
||
|
|
NVDA,2011-05-02,4.932499885559082
|
||
|
|
NVDA,2011-05-03,4.697500228881836
|
||
|
|
NVDA,2011-05-04,4.662499904632568
|
||
|
|
NVDA,2011-05-05,4.664999961853027
|
||
|
|
NVDA,2011-05-06,4.829999923706055
|
||
|
|
NVDA,2011-05-09,4.9375
|
||
|
|
NVDA,2011-05-10,4.945000171661377
|
||
|
|
NVDA,2011-05-11,4.96750020980835
|
||
|
|
NVDA,2011-05-12,5.125
|
||
|
|
NVDA,2011-05-13,4.565000057220459
|
||
|
|
NVDA,2011-05-16,4.425000190734863
|
||
|
|
NVDA,2011-05-17,4.40749979019165
|
||
|
|
NVDA,2011-05-18,4.510000228881836
|
||
|
|
NVDA,2011-05-19,4.445000171661377
|
||
|
|
NVDA,2011-05-20,4.522500038146973
|
||
|
|
NVDA,2011-05-23,4.517499923706055
|
||
|
|
NVDA,2011-05-24,4.534999847412109
|
||
|
|
NVDA,2011-05-25,4.590000152587891
|
||
|
|
NVDA,2011-05-26,4.704999923706055
|
||
|
|
NVDA,2011-05-27,4.875
|
||
|
|
NVDA,2011-05-31,5.010000228881836
|
||
|
|
NVDA,2011-06-01,4.784999847412109
|
||
|
|
NVDA,2011-06-02,4.762499809265137
|
||
|
|
NVDA,2011-06-03,4.614999771118164
|
||
|
|
NVDA,2011-06-06,4.517499923706055
|
||
|
|
NVDA,2011-06-07,4.514999866485596
|
||
|
|
NVDA,2011-06-08,4.392499923706055
|
||
|
|
NVDA,2011-06-09,4.34250020980835
|
||
|
|
NVDA,2011-06-10,4.28000020980835
|
||
|
|
NVDA,2011-06-13,4.25
|
||
|
|
NVDA,2011-06-14,4.284999847412109
|
||
|
|
NVDA,2011-06-15,4.192500114440918
|
||
|
|
NVDA,2011-06-16,4.047500133514404
|
||
|
|
NVDA,2011-06-17,3.952500104904175
|
||
|
|
NVDA,2011-06-20,3.9049999713897705
|
||
|
|
NVDA,2011-06-21,3.990000009536743
|
||
|
|
NVDA,2011-06-22,3.934999942779541
|
||
|
|
NVDA,2011-06-23,4.052499771118164
|
||
|
|
NVDA,2011-06-24,3.934999942779541
|
||
|
|
NVDA,2011-06-27,3.8524999618530273
|
||
|
|
NVDA,2011-06-28,3.875
|
||
|
|
NVDA,2011-06-29,3.934999942779541
|
||
|
|
NVDA,2011-06-30,3.984999895095825
|
||
|
|
NVDA,2011-07-01,4.037499904632568
|
||
|
|
NVDA,2011-07-05,3.9700000286102295
|
||
|
|
NVDA,2011-07-06,3.9175000190734863
|
||
|
|
NVDA,2011-07-07,3.932499885559082
|
||
|
|
NVDA,2011-07-08,3.8575000762939453
|
||
|
|
NVDA,2011-07-11,3.7225000858306885
|
||
|
|
NVDA,2011-07-12,3.672499895095825
|
||
|
|
NVDA,2011-07-13,3.6649999618530273
|
||
|
|
NVDA,2011-07-14,3.5199999809265137
|
||
|
|
NVDA,2011-07-15,3.5250000953674316
|
||
|
|
NVDA,2011-07-18,3.450000047683716
|
||
|
|
NVDA,2011-07-19,3.555000066757202
|
||
|
|
NVDA,2011-07-20,3.509999990463257
|
||
|
|
NVDA,2011-07-21,3.674999952316284
|
||
|
|
NVDA,2011-07-22,3.75
|
||
|
|
NVDA,2011-07-25,3.690000057220459
|
||
|
|
NVDA,2011-07-26,3.5999999046325684
|
||
|
|
NVDA,2011-07-27,3.4649999141693115
|
||
|
|
NVDA,2011-07-28,3.4574999809265137
|
||
|
|
NVDA,2011-07-29,3.4574999809265137
|
||
|
|
NVDA,2011-08-01,3.6424999237060547
|
||
|
|
NVDA,2011-08-02,3.6050000190734863
|
||
|
|
NVDA,2011-08-03,3.702500104904175
|
||
|
|
NVDA,2011-08-04,3.3499999046325684
|
||
|
|
NVDA,2011-08-05,3.237499952316284
|
||
|
|
NVDA,2011-08-08,2.9825000762939453
|
||
|
|
NVDA,2011-08-09,3.2325000762939453
|
||
|
|
NVDA,2011-08-10,3.0850000381469727
|
||
|
|
NVDA,2011-08-11,3.3524999618530273
|
||
|
|
NVDA,2011-08-12,3.2200000286102295
|
||
|
|
NVDA,2011-08-15,3.3424999713897705
|
||
|
|
NVDA,2011-08-16,3.247499942779541
|
||
|
|
NVDA,2011-08-17,3.202500104904175
|
||
|
|
NVDA,2011-08-18,2.984999895095825
|
||
|
|
NVDA,2011-08-19,2.932499885559082
|
||
|
|
NVDA,2011-08-22,2.984999895095825
|
||
|
|
NVDA,2011-08-23,3.307499885559082
|
||
|
|
NVDA,2011-08-24,3.259999990463257
|
||
|
|
NVDA,2011-08-25,3.119999885559082
|
||
|
|
NVDA,2011-08-26,3.252500057220459
|
||
|
|
NVDA,2011-08-29,3.3399999141693115
|
||
|
|
NVDA,2011-08-30,3.4200000762939453
|
||
|
|
NVDA,2011-08-31,3.327500104904175
|
||
|
|
NVDA,2011-09-01,3.319999933242798
|
||
|
|
NVDA,2011-09-02,3.2300000190734863
|
||
|
|
NVDA,2011-09-06,3.2950000762939453
|
||
|
|
NVDA,2011-09-07,3.5625
|
||
|
|
NVDA,2011-09-08,3.5450000762939453
|
||
|
|
NVDA,2011-09-09,3.4700000286102295
|
||
|
|
NVDA,2011-09-12,3.552500009536743
|
||
|
|
NVDA,2011-09-13,3.632499933242798
|
||
|
|
NVDA,2011-09-14,3.819999933242798
|
||
|
|
NVDA,2011-09-15,3.875
|
||
|
|
NVDA,2011-09-16,3.865000009536743
|
||
|
|
NVDA,2011-09-19,3.7850000858306885
|
||
|
|
NVDA,2011-09-20,3.6875
|
||
|
|
NVDA,2011-09-21,3.617500066757202
|
||
|
|
NVDA,2011-09-22,3.377500057220459
|
||
|
|
NVDA,2011-09-23,3.447499990463257
|
||
|
|
NVDA,2011-09-26,3.4549999237060547
|
||
|
|
NVDA,2011-09-27,3.4600000381469727
|
||
|
|
NVDA,2011-09-28,3.3550000190734863
|
||
|
|
NVDA,2011-09-29,3.2725000381469727
|
||
|
|
NVDA,2011-09-30,3.127500057220459
|
||
|
|
NVDA,2011-10-03,2.952500104904175
|
||
|
|
NVDA,2011-10-04,3.2249999046325684
|
||
|
|
NVDA,2011-10-05,3.3399999141693115
|
||
|
|
NVDA,2011-10-06,3.4725000858306885
|
||
|
|
NVDA,2011-10-07,3.5374999046325684
|
||
|
|
NVDA,2011-10-10,3.694999933242798
|
||
|
|
NVDA,2011-10-11,3.6549999713897705
|
||
|
|
NVDA,2011-10-12,3.6524999141693115
|
||
|
|
NVDA,2011-10-13,3.865000009536743
|
||
|
|
NVDA,2011-10-14,3.930000066757202
|
||
|
|
NVDA,2011-10-17,3.734999895095825
|
||
|
|
NVDA,2011-10-18,3.869999885559082
|
||
|
|
NVDA,2011-10-19,3.7925000190734863
|
||
|
|
NVDA,2011-10-20,3.6024999618530273
|
||
|
|
NVDA,2011-10-21,3.619999885559082
|
||
|
|
NVDA,2011-10-24,3.755000114440918
|
||
|
|
NVDA,2011-10-25,3.612499952316284
|
||
|
|
NVDA,2011-10-26,3.6549999713897705
|
||
|
|
NVDA,2011-10-27,3.8125
|
||
|
|
NVDA,2011-10-28,3.9000000953674316
|
||
|
|
NVDA,2011-10-31,3.700000047683716
|
||
|
|
NVDA,2011-11-01,3.515000104904175
|
||
|
|
NVDA,2011-11-02,3.4549999237060547
|
||
|
|
NVDA,2011-11-03,3.6624999046325684
|
||
|
|
NVDA,2011-11-04,3.7049999237060547
|
||
|
|
NVDA,2011-11-07,3.684999942779541
|
||
|
|
NVDA,2011-11-08,3.7699999809265137
|
||
|
|
NVDA,2011-11-09,3.5799999237060547
|
||
|
|
NVDA,2011-11-10,3.617500066757202
|
||
|
|
NVDA,2011-11-11,3.744999885559082
|
||
|
|
NVDA,2011-11-14,3.672499895095825
|
||
|
|
NVDA,2011-11-15,3.7200000286102295
|
||
|
|
NVDA,2011-11-16,3.6449999809265137
|
||
|
|
NVDA,2011-11-17,3.515000104904175
|
||
|
|
NVDA,2011-11-18,3.4825000762939453
|
||
|
|
NVDA,2011-11-21,3.6575000286102295
|
||
|
|
NVDA,2011-11-22,3.7699999809265137
|
||
|
|
NVDA,2011-11-23,3.609999895095825
|
||
|
|
NVDA,2011-11-25,3.509999990463257
|
||
|
|
NVDA,2011-11-28,3.7074999809265137
|
||
|
|
NVDA,2011-11-29,3.7274999618530273
|
||
|
|
NVDA,2011-11-30,3.9075000286102295
|
||
|
|
NVDA,2011-12-01,3.9549999237060547
|
||
|
|
NVDA,2011-12-02,3.930000066757202
|
||
|
|
NVDA,2011-12-05,3.869999885559082
|
||
|
|
NVDA,2011-12-06,3.815000057220459
|
||
|
|
NVDA,2011-12-07,3.7925000190734863
|
||
|
|
NVDA,2011-12-08,3.672499895095825
|
||
|
|
NVDA,2011-12-09,3.7249999046325684
|
||
|
|
NVDA,2011-12-12,3.632499933242798
|
||
|
|
NVDA,2011-12-13,3.5325000286102295
|
||
|
|
NVDA,2011-12-14,3.3949999809265137
|
||
|
|
NVDA,2011-12-15,3.365000009536743
|
||
|
|
NVDA,2011-12-16,3.377500057220459
|
||
|
|
NVDA,2011-12-19,3.2899999618530273
|
||
|
|
NVDA,2011-12-20,3.4749999046325684
|
||
|
|
NVDA,2011-12-21,3.430000066757202
|
||
|
|
NVDA,2011-12-22,3.577500104904175
|
||
|
|
NVDA,2011-12-23,3.5425000190734863
|
||
|
|
NVDA,2011-12-27,3.515000104904175
|
||
|
|
NVDA,2011-12-28,3.427500009536743
|
||
|
|
NVDA,2011-12-29,3.492500066757202
|
||
|
|
NVDA,2011-12-30,3.4649999141693115
|
||
|
|
NVDA,2012-01-03,3.509999990463257
|
||
|
|
NVDA,2012-01-04,3.549999952316284
|
||
|
|
NVDA,2012-01-05,3.677500009536743
|
||
|
|
NVDA,2012-01-06,3.634999990463257
|
||
|
|
NVDA,2012-01-09,3.634999990463257
|
||
|
|
NVDA,2012-01-10,3.619999885559082
|
||
|
|
NVDA,2012-01-11,3.547499895095825
|
||
|
|
NVDA,2012-01-12,3.5250000953674316
|
||
|
|
NVDA,2012-01-13,3.432499885559082
|
||
|
|
NVDA,2012-01-17,3.380000114440918
|
||
|
|
NVDA,2012-01-18,3.494999885559082
|
||
|
|
NVDA,2012-01-19,3.5875000953674316
|
||
|
|
NVDA,2012-01-20,3.555000066757202
|
||
|
|
NVDA,2012-01-23,3.6524999141693115
|
||
|
|
NVDA,2012-01-24,3.734999895095825
|
||
|
|
NVDA,2012-01-25,3.7125000953674316
|
||
|
|
NVDA,2012-01-26,3.677500009536743
|
||
|
|
NVDA,2012-01-27,3.7274999618530273
|
||
|
|
NVDA,2012-01-30,3.700000047683716
|
||
|
|
NVDA,2012-01-31,3.692500114440918
|
||
|
|
NVDA,2012-02-01,3.7325000762939453
|
||
|
|
NVDA,2012-02-02,3.872499942779541
|
||
|
|
NVDA,2012-02-03,3.9549999237060547
|
||
|
|
NVDA,2012-02-06,3.924999952316284
|
||
|
|
NVDA,2012-02-07,3.934999942779541
|
||
|
|
NVDA,2012-02-08,4.077499866485596
|
||
|
|
NVDA,2012-02-09,4.074999809265137
|
||
|
|
NVDA,2012-02-10,3.9749999046325684
|
||
|
|
NVDA,2012-02-13,4.037499904632568
|
||
|
|
NVDA,2012-02-14,4.059999942779541
|
||
|
|
NVDA,2012-02-15,4.042500019073486
|
||
|
|
NVDA,2012-02-16,4.112500190734863
|
||
|
|
NVDA,2012-02-17,3.9625000953674316
|
||
|
|
NVDA,2012-02-21,3.9825000762939453
|
||
|
|
NVDA,2012-02-22,3.9549999237060547
|
||
|
|
NVDA,2012-02-23,3.9774999618530273
|
||
|
|
NVDA,2012-02-24,3.947499990463257
|
||
|
|
NVDA,2012-02-27,3.867500066757202
|
||
|
|
NVDA,2012-02-28,3.8324999809265137
|
||
|
|
NVDA,2012-02-29,3.7874999046325684
|
||
|
|
NVDA,2012-03-01,3.8125
|
||
|
|
NVDA,2012-03-02,3.8450000286102295
|
||
|
|
NVDA,2012-03-05,3.7149999141693115
|
||
|
|
NVDA,2012-03-06,3.680000066757202
|
||
|
|
NVDA,2012-03-07,3.702500104904175
|
||
|
|
NVDA,2012-03-08,3.7149999141693115
|
||
|
|
NVDA,2012-03-09,3.7049999237060547
|
||
|
|
NVDA,2012-03-12,3.6475000381469727
|
||
|
|
NVDA,2012-03-13,3.697499990463257
|
||
|
|
NVDA,2012-03-14,3.5924999713897705
|
||
|
|
NVDA,2012-03-15,3.6449999809265137
|
||
|
|
NVDA,2012-03-16,3.6500000953674316
|
||
|
|
NVDA,2012-03-19,3.6600000858306885
|
||
|
|
NVDA,2012-03-20,3.5999999046325684
|
||
|
|
NVDA,2012-03-21,3.615000009536743
|
||
|
|
NVDA,2012-03-22,3.609999895095825
|
||
|
|
NVDA,2012-03-23,3.637500047683716
|
||
|
|
NVDA,2012-03-26,3.680000066757202
|
||
|
|
NVDA,2012-03-27,3.7049999237060547
|
||
|
|
NVDA,2012-03-28,3.7899999618530273
|
||
|
|
NVDA,2012-03-29,3.807499885559082
|
||
|
|
NVDA,2012-03-30,3.8499999046325684
|
||
|
|
NVDA,2012-04-02,3.8324999809265137
|
||
|
|
NVDA,2012-04-03,3.7699999809265137
|
||
|
|
NVDA,2012-04-04,3.6624999046325684
|
||
|
|
NVDA,2012-04-05,3.6575000286102295
|
||
|
|
NVDA,2012-04-09,3.609999895095825
|
||
|
|
NVDA,2012-04-10,3.5399999618530273
|
||
|
|
NVDA,2012-04-11,3.5850000381469727
|
||
|
|
NVDA,2012-04-12,3.6700000762939453
|
||
|
|
NVDA,2012-04-13,3.5399999618530273
|
||
|
|
NVDA,2012-04-16,3.497499942779541
|
||
|
|
NVDA,2012-04-17,3.505000114440918
|
||
|
|
NVDA,2012-04-18,3.4674999713897705
|
||
|
|
NVDA,2012-04-19,3.4149999618530273
|
||
|
|
NVDA,2012-04-20,3.3475000858306885
|
||
|
|
NVDA,2012-04-23,3.307499885559082
|
||
|
|
NVDA,2012-04-24,3.2049999237060547
|
||
|
|
NVDA,2012-04-25,3.2699999809265137
|
||
|
|
NVDA,2012-04-26,3.2725000381469727
|
||
|
|
NVDA,2012-04-27,3.244999885559082
|
||
|
|
NVDA,2012-04-30,3.25
|
||
|
|
NVDA,2012-05-01,3.307499885559082
|
||
|
|
NVDA,2012-05-02,3.2125000953674316
|
||
|
|
NVDA,2012-05-03,3.1575000286102295
|
||
|
|
NVDA,2012-05-04,3.065000057220459
|
||
|
|
NVDA,2012-05-07,3.117500066757202
|
||
|
|
NVDA,2012-05-08,3.115000009536743
|
||
|
|
NVDA,2012-05-09,3.127500057220459
|
||
|
|
NVDA,2012-05-10,3.1050000190734863
|
||
|
|
NVDA,2012-05-11,3.302500009536743
|
||
|
|
NVDA,2012-05-14,3.2825000286102295
|
||
|
|
NVDA,2012-05-15,3.25
|
||
|
|
NVDA,2012-05-16,3.184999942779541
|
||
|
|
NVDA,2012-05-17,3.1624999046325684
|
||
|
|
NVDA,2012-05-18,3.0199999809265137
|
||
|
|
NVDA,2012-05-21,3.072499990463257
|
||
|
|
NVDA,2012-05-22,3.0350000858306885
|
||
|
|
NVDA,2012-05-23,3.109999895095825
|
||
|
|
NVDA,2012-05-24,3.0274999141693115
|
||
|
|
NVDA,2012-05-25,3.0999999046325684
|
||
|
|
NVDA,2012-05-29,3.180000066757202
|
||
|
|
NVDA,2012-05-30,3.1424999237060547
|
||
|
|
NVDA,2012-05-31,3.1075000762939453
|
||
|
|
NVDA,2012-06-01,2.994999885559082
|
||
|
|
NVDA,2012-06-04,2.932499885559082
|
||
|
|
NVDA,2012-06-05,3.0174999237060547
|
||
|
|
NVDA,2012-06-06,3.0975000858306885
|
||
|
|
NVDA,2012-06-07,2.9725000858306885
|
||
|
|
NVDA,2012-06-08,3.0299999713897705
|
||
|
|
NVDA,2012-06-11,3.065000057220459
|
||
|
|
NVDA,2012-06-12,3.127500057220459
|
||
|
|
NVDA,2012-06-13,3.0450000762939453
|
||
|
|
NVDA,2012-06-14,3.007499933242798
|
||
|
|
NVDA,2012-06-15,3.072499990463257
|
||
|
|
NVDA,2012-06-18,3.0999999046325684
|
||
|
|
NVDA,2012-06-19,3.309999942779541
|
||
|
|
NVDA,2012-06-20,3.362499952316284
|
||
|
|
NVDA,2012-06-21,3.2100000381469727
|
||
|
|
NVDA,2012-06-22,3.25
|
||
|
|
NVDA,2012-06-25,3.1475000381469727
|
||
|
|
NVDA,2012-06-26,3.182499885559082
|
||
|
|
NVDA,2012-06-27,3.2850000858306885
|
||
|
|
NVDA,2012-06-28,3.309999942779541
|
||
|
|
NVDA,2012-06-29,3.4549999237060547
|
||
|
|
NVDA,2012-07-02,3.362499952316284
|
||
|
|
NVDA,2012-07-03,3.450000047683716
|
||
|
|
NVDA,2012-07-05,3.4149999618530273
|
||
|
|
NVDA,2012-07-06,3.3499999046325684
|
||
|
|
NVDA,2012-07-09,3.305000066757202
|
||
|
|
NVDA,2012-07-10,3.2049999237060547
|
||
|
|
NVDA,2012-07-11,3.1524999141693115
|
||
|
|
NVDA,2012-07-12,3.0999999046325684
|
||
|
|
NVDA,2012-07-13,3.140000104904175
|
||
|
|
NVDA,2012-07-16,3.1500000953674316
|
||
|
|
NVDA,2012-07-17,3.0924999713897705
|
||
|
|
NVDA,2012-07-18,3.265000104904175
|
||
|
|
NVDA,2012-07-19,3.297499895095825
|
||
|
|
NVDA,2012-07-20,3.202500104904175
|
||
|
|
NVDA,2012-07-23,3.244999885559082
|
||
|
|
NVDA,2012-07-24,3.2100000381469727
|
||
|
|
NVDA,2012-07-25,3.2725000381469727
|
||
|
|
NVDA,2012-07-26,3.2874999046325684
|
||
|
|
NVDA,2012-07-27,3.369999885559082
|
||
|
|
NVDA,2012-07-30,3.3324999809265137
|
||
|
|
NVDA,2012-07-31,3.384999990463257
|
||
|
|
NVDA,2012-08-01,3.3475000858306885
|
||
|
|
NVDA,2012-08-02,3.359999895095825
|
||
|
|
NVDA,2012-08-03,3.430000066757202
|
||
|
|
NVDA,2012-08-06,3.502500057220459
|
||
|
|
NVDA,2012-08-07,3.5374999046325684
|
||
|
|
NVDA,2012-08-08,3.557499885559082
|
||
|
|
NVDA,2012-08-09,3.677500009536743
|
||
|
|
NVDA,2012-08-10,3.6549999713897705
|
||
|
|
NVDA,2012-08-13,3.702500104904175
|
||
|
|
NVDA,2012-08-14,3.6475000381469727
|
||
|
|
NVDA,2012-08-15,3.619999885559082
|
||
|
|
NVDA,2012-08-16,3.694999933242798
|
||
|
|
NVDA,2012-08-17,3.6624999046325684
|
||
|
|
NVDA,2012-08-20,3.6624999046325684
|
||
|
|
NVDA,2012-08-21,3.6524999141693115
|
||
|
|
NVDA,2012-08-22,3.6600000858306885
|
||
|
|
NVDA,2012-08-23,3.577500104904175
|
||
|
|
NVDA,2012-08-24,3.6500000953674316
|
||
|
|
NVDA,2012-08-27,3.5875000953674316
|
||
|
|
NVDA,2012-08-28,3.572499990463257
|
||
|
|
NVDA,2012-08-29,3.5799999237060547
|
||
|
|
NVDA,2012-08-30,3.512500047683716
|
||
|
|
NVDA,2012-08-31,3.507499933242798
|
||
|
|
NVDA,2012-09-04,3.319999933242798
|
||
|
|
NVDA,2012-09-05,3.3299999237060547
|
||
|
|
NVDA,2012-09-06,3.432499885559082
|
||
|
|
NVDA,2012-09-07,3.3499999046325684
|
||
|
|
NVDA,2012-09-10,3.319999933242798
|
||
|
|
NVDA,2012-09-11,3.359999895095825
|
||
|
|
NVDA,2012-09-12,3.3975000381469727
|
||
|
|
NVDA,2012-09-13,3.4200000762939453
|
||
|
|
NVDA,2012-09-14,3.4600000381469727
|
||
|
|
NVDA,2012-09-17,3.365000009536743
|
||
|
|
NVDA,2012-09-18,3.387500047683716
|
||
|
|
NVDA,2012-09-19,3.427500009536743
|
||
|
|
NVDA,2012-09-20,3.4024999141693115
|
||
|
|
NVDA,2012-09-21,3.4175000190734863
|
||
|
|
NVDA,2012-09-24,3.4149999618530273
|
||
|
|
NVDA,2012-09-25,3.3524999618530273
|
||
|
|
NVDA,2012-09-26,3.2950000762939453
|
||
|
|
NVDA,2012-09-27,3.319999933242798
|
||
|
|
NVDA,2012-09-28,3.3350000381469727
|
||
|
|
NVDA,2012-10-01,3.2799999713897705
|
||
|
|
NVDA,2012-10-02,3.2925000190734863
|
||
|
|
NVDA,2012-10-03,3.259999990463257
|
||
|
|
NVDA,2012-10-04,3.4049999713897705
|
||
|
|
NVDA,2012-10-05,3.325000047683716
|
||
|
|
NVDA,2012-10-08,3.2925000190734863
|
||
|
|
NVDA,2012-10-09,3.2225000858306885
|
||
|
|
NVDA,2012-10-10,3.1675000190734863
|
||
|
|
NVDA,2012-10-11,3.184999942779541
|
||
|
|
NVDA,2012-10-12,3.1575000286102295
|
||
|
|
NVDA,2012-10-15,3.197499990463257
|
||
|
|
NVDA,2012-10-16,3.2899999618530273
|
||
|
|
NVDA,2012-10-17,3.265000104904175
|
||
|
|
NVDA,2012-10-18,3.2149999141693115
|
||
|
|
NVDA,2012-10-19,3.0274999141693115
|
||
|
|
NVDA,2012-10-22,2.992500066757202
|
||
|
|
NVDA,2012-10-23,3.0824999809265137
|
||
|
|
NVDA,2012-10-24,3.0425000190734863
|
||
|
|
NVDA,2012-10-25,3.0450000762939453
|
||
|
|
NVDA,2012-10-26,3.012500047683716
|
||
|
|
NVDA,2012-10-31,2.994999885559082
|
||
|
|
NVDA,2012-11-01,3.137500047683716
|
||
|
|
NVDA,2012-11-02,3.122499942779541
|
||
|
|
NVDA,2012-11-05,3.255000114440918
|
||
|
|
NVDA,2012-11-06,3.252500057220459
|
||
|
|
NVDA,2012-11-07,3.1524999141693115
|
||
|
|
NVDA,2012-11-08,3.1700000762939453
|
||
|
|
NVDA,2012-11-09,3.047499895095825
|
||
|
|
NVDA,2012-11-12,2.9800000190734863
|
||
|
|
NVDA,2012-11-13,2.9574999809265137
|
||
|
|
NVDA,2012-11-14,2.884999990463257
|
||
|
|
NVDA,2012-11-15,2.8975000381469727
|
||
|
|
NVDA,2012-11-16,2.8450000286102295
|
||
|
|
NVDA,2012-11-19,2.924999952316284
|
||
|
|
NVDA,2012-11-20,2.872499942779541
|
||
|
|
NVDA,2012-11-21,2.9549999237060547
|
||
|
|
NVDA,2012-11-23,2.9749999046325684
|
||
|
|
NVDA,2012-11-26,3.0274999141693115
|
||
|
|
NVDA,2012-11-27,3.0399999618530273
|
||
|
|
NVDA,2012-11-28,3.065000057220459
|
||
|
|
NVDA,2012-11-29,3.009999990463257
|
||
|
|
NVDA,2012-11-30,2.992500066757202
|
||
|
|
NVDA,2012-12-03,2.9375
|
||
|
|
NVDA,2012-12-04,3.0250000953674316
|
||
|
|
NVDA,2012-12-05,2.990000009536743
|
||
|
|
NVDA,2012-12-06,2.994999885559082
|
||
|
|
NVDA,2012-12-07,2.990000009536743
|
||
|
|
NVDA,2012-12-10,3.0899999141693115
|
||
|
|
NVDA,2012-12-11,3.1624999046325684
|
||
|
|
NVDA,2012-12-12,3.130000114440918
|
||
|
|
NVDA,2012-12-13,3.132499933242798
|
||
|
|
NVDA,2012-12-14,3.1475000381469727
|
||
|
|
NVDA,2012-12-17,3.134999990463257
|
||
|
|
NVDA,2012-12-18,3.140000104904175
|
||
|
|
NVDA,2012-12-19,3.1624999046325684
|
||
|
|
NVDA,2012-12-20,3.1600000858306885
|
||
|
|
NVDA,2012-12-21,3.0875000953674316
|
||
|
|
NVDA,2012-12-24,3.0625
|
||
|
|
NVDA,2012-12-26,3.059999942779541
|
||
|
|
NVDA,2012-12-27,3.0399999618530273
|
||
|
|
NVDA,2012-12-28,3.0250000953674316
|
||
|
|
NVDA,2012-12-31,3.065000057220459
|
||
|
|
NVDA,2013-01-02,3.180000066757202
|
||
|
|
NVDA,2013-01-03,3.182499885559082
|
||
|
|
NVDA,2013-01-04,3.2874999046325684
|
||
|
|
NVDA,2013-01-07,3.192500114440918
|
||
|
|
NVDA,2013-01-08,3.122499942779541
|
||
|
|
NVDA,2013-01-09,3.052500009536743
|
||
|
|
NVDA,2013-01-10,3.057499885559082
|
||
|
|
NVDA,2013-01-11,3.052500009536743
|
||
|
|
NVDA,2013-01-14,3.049999952316284
|
||
|
|
NVDA,2013-01-15,2.994999885559082
|
||
|
|
NVDA,2013-01-16,3.0225000381469727
|
||
|
|
NVDA,2013-01-17,3.0625
|
||
|
|
NVDA,2013-01-18,3.0425000190734863
|
||
|
|
NVDA,2013-01-22,3.0274999141693115
|
||
|
|
NVDA,2013-01-23,3.0325000286102295
|
||
|
|
NVDA,2013-01-24,3.047499895095825
|
||
|
|
NVDA,2013-01-25,3.1024999618530273
|
||
|
|
NVDA,2013-01-28,3.1524999141693115
|
||
|
|
NVDA,2013-01-29,3.0850000381469727
|
||
|
|
NVDA,2013-01-30,3.0799999237060547
|
||
|
|
NVDA,2013-01-31,3.065000057220459
|
||
|
|
NVDA,2013-02-01,3.0924999713897705
|
||
|
|
NVDA,2013-02-04,3.0399999618530273
|
||
|
|
NVDA,2013-02-05,3.109999895095825
|
||
|
|
NVDA,2013-02-06,3.0850000381469727
|
||
|
|
NVDA,2013-02-07,3.072499990463257
|
||
|
|
NVDA,2013-02-08,3.0924999713897705
|
||
|
|
NVDA,2013-02-11,3.127500057220459
|
||
|
|
NVDA,2013-02-12,3.1075000762939453
|
||
|
|
NVDA,2013-02-13,3.0924999713897705
|
||
|
|
NVDA,2013-02-14,3.182499885559082
|
||
|
|
NVDA,2013-02-15,3.182499885559082
|
||
|
|
NVDA,2013-02-19,3.140000104904175
|
||
|
|
NVDA,2013-02-20,3.0950000286102295
|
||
|
|
NVDA,2013-02-21,3.072499990463257
|
||
|
|
NVDA,2013-02-22,3.130000114440918
|
||
|
|
NVDA,2013-02-25,3.075000047683716
|
||
|
|
NVDA,2013-02-26,3.0924999713897705
|
||
|
|
NVDA,2013-02-27,3.1500000953674316
|
||
|
|
NVDA,2013-02-28,3.1649999618530273
|
||
|
|
NVDA,2013-03-01,3.177500009536743
|
||
|
|
NVDA,2013-03-04,3.1649999618530273
|
||
|
|
NVDA,2013-03-05,3.200000047683716
|
||
|
|
NVDA,2013-03-06,3.197499990463257
|
||
|
|
NVDA,2013-03-07,3.190000057220459
|
||
|
|
NVDA,2013-03-08,3.2049999237060547
|
||
|
|
NVDA,2013-03-11,3.174999952316284
|
||
|
|
NVDA,2013-03-12,3.184999942779541
|
||
|
|
NVDA,2013-03-13,3.184999942779541
|
||
|
|
NVDA,2013-03-14,3.1875
|
||
|
|
NVDA,2013-03-15,3.1600000858306885
|
||
|
|
NVDA,2013-03-18,3.137500047683716
|
||
|
|
NVDA,2013-03-19,3.117500066757202
|
||
|
|
NVDA,2013-03-20,3.1549999713897705
|
||
|
|
NVDA,2013-03-21,3.1050000190734863
|
||
|
|
NVDA,2013-03-22,3.119999885559082
|
||
|
|
NVDA,2013-03-25,3.1024999618530273
|
||
|
|
NVDA,2013-03-26,3.125
|
||
|
|
NVDA,2013-03-27,3.1624999046325684
|
||
|
|
NVDA,2013-03-28,3.2074999809265137
|
||
|
|
NVDA,2013-04-01,3.1024999618530273
|
||
|
|
NVDA,2013-04-02,3.069999933242798
|
||
|
|
NVDA,2013-04-03,3.0325000286102295
|
||
|
|
NVDA,2013-04-04,3.0625
|
||
|
|
NVDA,2013-04-05,3.115000009536743
|
||
|
|
NVDA,2013-04-08,3.1075000762939453
|
||
|
|
NVDA,2013-04-09,3.1575000286102295
|
||
|
|
NVDA,2013-04-10,3.2074999809265137
|
||
|
|
NVDA,2013-04-11,3.192500114440918
|
||
|
|
NVDA,2013-04-12,3.2725000381469727
|
||
|
|
NVDA,2013-04-15,3.2049999237060547
|
||
|
|
NVDA,2013-04-16,3.240000009536743
|
||
|
|
NVDA,2013-04-17,3.197499990463257
|
||
|
|
NVDA,2013-04-18,3.134999990463257
|
||
|
|
NVDA,2013-04-19,3.1424999237060547
|
||
|
|
NVDA,2013-04-22,3.1475000381469727
|
||
|
|
NVDA,2013-04-23,3.2300000190734863
|
||
|
|
NVDA,2013-04-24,3.3399999141693115
|
||
|
|
NVDA,2013-04-25,3.367500066757202
|
||
|
|
NVDA,2013-04-26,3.3524999618530273
|
||
|
|
NVDA,2013-04-29,3.3924999237060547
|
||
|
|
NVDA,2013-04-30,3.442500114440918
|
||
|
|
NVDA,2013-05-01,3.4124999046325684
|
||
|
|
NVDA,2013-05-02,3.452500104904175
|
||
|
|
NVDA,2013-05-03,3.4674999713897705
|
||
|
|
NVDA,2013-05-06,3.4574999809265137
|
||
|
|
NVDA,2013-05-07,3.4124999046325684
|
||
|
|
NVDA,2013-05-08,3.4749999046325684
|
||
|
|
NVDA,2013-05-09,3.4774999618530273
|
||
|
|
NVDA,2013-05-10,3.634999990463257
|
||
|
|
NVDA,2013-05-13,3.559999942779541
|
||
|
|
NVDA,2013-05-14,3.612499952316284
|
||
|
|
NVDA,2013-05-15,3.674999952316284
|
||
|
|
NVDA,2013-05-16,3.6575000286102295
|
||
|
|
NVDA,2013-05-17,3.7174999713897705
|
||
|
|
NVDA,2013-05-20,3.7100000381469727
|
||
|
|
NVDA,2013-05-21,3.7300000190734863
|
||
|
|
NVDA,2013-05-22,3.5999999046325684
|
||
|
|
NVDA,2013-05-23,3.6575000286102295
|
||
|
|
NVDA,2013-05-24,3.634999990463257
|
||
|
|
NVDA,2013-05-28,3.632499933242798
|
||
|
|
NVDA,2013-05-29,3.609999895095825
|
||
|
|
NVDA,2013-05-30,3.6575000286102295
|
||
|
|
NVDA,2013-05-31,3.617500066757202
|
||
|
|
NVDA,2013-06-03,3.612499952316284
|
||
|
|
NVDA,2013-06-04,3.617500066757202
|
||
|
|
NVDA,2013-06-05,3.5399999618530273
|
||
|
|
NVDA,2013-06-06,3.5625
|
||
|
|
NVDA,2013-06-07,3.612499952316284
|
||
|
|
NVDA,2013-06-10,3.609999895095825
|
||
|
|
NVDA,2013-06-11,3.5425000190734863
|
||
|
|
NVDA,2013-06-12,3.512500047683716
|
||
|
|
NVDA,2013-06-13,3.5924999713897705
|
||
|
|
NVDA,2013-06-14,3.5875000953674316
|
||
|
|
NVDA,2013-06-17,3.622499942779541
|
||
|
|
NVDA,2013-06-18,3.5999999046325684
|
||
|
|
NVDA,2013-06-19,3.7100000381469727
|
||
|
|
NVDA,2013-06-20,3.609999895095825
|
||
|
|
NVDA,2013-06-21,3.6050000190734863
|
||
|
|
NVDA,2013-06-24,3.5299999713897705
|
||
|
|
NVDA,2013-06-25,3.555000066757202
|
||
|
|
NVDA,2013-06-26,3.5350000858306885
|
||
|
|
NVDA,2013-06-27,3.502500057220459
|
||
|
|
NVDA,2013-06-28,3.509999990463257
|
||
|
|
NVDA,2013-07-01,3.5250000953674316
|
||
|
|
NVDA,2013-07-02,3.5225000381469727
|
||
|
|
NVDA,2013-07-03,3.5325000286102295
|
||
|
|
NVDA,2013-07-05,3.559999942779541
|
||
|
|
NVDA,2013-07-08,3.5425000190734863
|
||
|
|
NVDA,2013-07-09,3.559999942779541
|
||
|
|
NVDA,2013-07-10,3.6075000762939453
|
||
|
|
NVDA,2013-07-11,3.6575000286102295
|
||
|
|
NVDA,2013-07-12,3.6600000858306885
|
||
|
|
NVDA,2013-07-15,3.6524999141693115
|
||
|
|
NVDA,2013-07-16,3.672499895095825
|
||
|
|
NVDA,2013-07-17,3.6524999141693115
|
||
|
|
NVDA,2013-07-18,3.637500047683716
|
||
|
|
NVDA,2013-07-19,3.559999942779541
|
||
|
|
NVDA,2013-07-22,3.557499885559082
|
||
|
|
NVDA,2013-07-23,3.552500009536743
|
||
|
|
NVDA,2013-07-24,3.552500009536743
|
||
|
|
NVDA,2013-07-25,3.565000057220459
|
||
|
|
NVDA,2013-07-26,3.549999952316284
|
||
|
|
NVDA,2013-07-29,3.5425000190734863
|
||
|
|
NVDA,2013-07-30,3.6024999618530273
|
||
|
|
NVDA,2013-07-31,3.609999895095825
|
||
|
|
NVDA,2013-08-01,3.6600000858306885
|
||
|
|
NVDA,2013-08-02,3.690000057220459
|
||
|
|
NVDA,2013-08-05,3.7074999809265137
|
||
|
|
NVDA,2013-08-06,3.6524999141693115
|
||
|
|
NVDA,2013-08-07,3.6500000953674316
|
||
|
|
NVDA,2013-08-08,3.674999952316284
|
||
|
|
NVDA,2013-08-09,3.622499942779541
|
||
|
|
NVDA,2013-08-12,3.5924999713897705
|
||
|
|
NVDA,2013-08-13,3.6050000190734863
|
||
|
|
NVDA,2013-08-14,3.757499933242798
|
||
|
|
NVDA,2013-08-15,3.7825000286102295
|
||
|
|
NVDA,2013-08-16,3.797499895095825
|
||
|
|
NVDA,2013-08-19,3.737499952316284
|
||
|
|
NVDA,2013-08-20,3.737499952316284
|
||
|
|
NVDA,2013-08-21,3.7200000286102295
|
||
|
|
NVDA,2013-08-22,3.740000009536743
|
||
|
|
NVDA,2013-08-23,3.740000009536743
|
||
|
|
NVDA,2013-08-26,3.747499942779541
|
||
|
|
NVDA,2013-08-27,3.700000047683716
|
||
|
|
NVDA,2013-08-28,3.700000047683716
|
||
|
|
NVDA,2013-08-29,3.692500114440918
|
||
|
|
NVDA,2013-08-30,3.6875
|
||
|
|
NVDA,2013-09-03,3.690000057220459
|
||
|
|
NVDA,2013-09-04,3.7249999046325684
|
||
|
|
NVDA,2013-09-05,3.734999895095825
|
||
|
|
NVDA,2013-09-06,3.7200000286102295
|
||
|
|
NVDA,2013-09-09,3.7825000286102295
|
||
|
|
NVDA,2013-09-10,3.862499952316284
|
||
|
|
NVDA,2013-09-11,3.927500009536743
|
||
|
|
NVDA,2013-09-12,3.924999952316284
|
||
|
|
NVDA,2013-09-13,3.950000047683716
|
||
|
|
NVDA,2013-09-16,3.952500104904175
|
||
|
|
NVDA,2013-09-17,3.9649999141693115
|
||
|
|
NVDA,2013-09-18,4.0
|
||
|
|
NVDA,2013-09-19,3.9825000762939453
|
||
|
|
NVDA,2013-09-20,3.947499990463257
|
||
|
|
NVDA,2013-09-23,3.9100000858306885
|
||
|
|
NVDA,2013-09-24,3.924999952316284
|
||
|
|
NVDA,2013-09-25,3.930000066757202
|
||
|
|
NVDA,2013-09-26,3.9175000190734863
|
||
|
|
NVDA,2013-09-27,3.8949999809265137
|
||
|
|
NVDA,2013-09-30,3.890000104904175
|
||
|
|
NVDA,2013-10-01,3.887500047683716
|
||
|
|
NVDA,2013-10-02,3.884999990463257
|
||
|
|
NVDA,2013-10-03,3.8450000286102295
|
||
|
|
NVDA,2013-10-04,3.8975000381469727
|
||
|
|
NVDA,2013-10-07,3.8975000381469727
|
||
|
|
NVDA,2013-10-08,3.865000009536743
|
||
|
|
NVDA,2013-10-09,3.805000066757202
|
||
|
|
NVDA,2013-10-10,3.8475000858306885
|
||
|
|
NVDA,2013-10-11,3.815000057220459
|
||
|
|
NVDA,2013-10-14,3.872499942779541
|
||
|
|
NVDA,2013-10-15,3.8524999618530273
|
||
|
|
NVDA,2013-10-16,3.9000000953674316
|
||
|
|
NVDA,2013-10-17,3.9075000286102295
|
||
|
|
NVDA,2013-10-18,3.952500104904175
|
||
|
|
NVDA,2013-10-21,3.9625000953674316
|
||
|
|
NVDA,2013-10-22,3.942500114440918
|
||
|
|
NVDA,2013-10-23,3.875
|
||
|
|
NVDA,2013-10-24,3.8475000858306885
|
||
|
|
NVDA,2013-10-25,3.809999942779541
|
||
|
|
NVDA,2013-10-28,3.802500009536743
|
||
|
|
NVDA,2013-10-29,3.807499885559082
|
||
|
|
NVDA,2013-10-30,3.805000066757202
|
||
|
|
NVDA,2013-10-31,3.797499895095825
|
||
|
|
NVDA,2013-11-01,3.815000057220459
|
||
|
|
NVDA,2013-11-04,3.7049999237060547
|
||
|
|
NVDA,2013-11-05,3.700000047683716
|
||
|
|
NVDA,2013-11-06,3.7249999046325684
|
||
|
|
NVDA,2013-11-07,3.637500047683716
|
||
|
|
NVDA,2013-11-08,3.890000104904175
|
||
|
|
NVDA,2013-11-11,3.922499895095825
|
||
|
|
NVDA,2013-11-12,3.930000066757202
|
||
|
|
NVDA,2013-11-13,4.037499904632568
|
||
|
|
NVDA,2013-11-14,4.054999828338623
|
||
|
|
NVDA,2013-11-15,4.042500019073486
|
||
|
|
NVDA,2013-11-18,3.944999933242798
|
||
|
|
NVDA,2013-11-19,3.859999895095825
|
||
|
|
NVDA,2013-11-20,3.802500009536743
|
||
|
|
NVDA,2013-11-21,3.8324999809265137
|
||
|
|
NVDA,2013-11-22,3.7950000762939453
|
||
|
|
NVDA,2013-11-25,3.877500057220459
|
||
|
|
NVDA,2013-11-26,3.9100000858306885
|
||
|
|
NVDA,2013-11-27,3.924999952316284
|
||
|
|
NVDA,2013-11-29,3.9000000953674316
|
||
|
|
NVDA,2013-12-02,3.9375
|
||
|
|
NVDA,2013-12-03,3.934999942779541
|
||
|
|
NVDA,2013-12-04,3.990000009536743
|
||
|
|
NVDA,2013-12-05,3.924999952316284
|
||
|
|
NVDA,2013-12-06,3.867500066757202
|
||
|
|
NVDA,2013-12-09,3.802500009536743
|
||
|
|
NVDA,2013-12-10,3.890000104904175
|
||
|
|
NVDA,2013-12-11,3.8524999618530273
|
||
|
|
NVDA,2013-12-12,3.7774999141693115
|
||
|
|
NVDA,2013-12-13,3.755000114440918
|
||
|
|
NVDA,2013-12-16,3.759999990463257
|
||
|
|
NVDA,2013-12-17,3.7774999141693115
|
||
|
|
NVDA,2013-12-18,3.8299999237060547
|
||
|
|
NVDA,2013-12-19,3.8450000286102295
|
||
|
|
NVDA,2013-12-20,3.922499895095825
|
||
|
|
NVDA,2013-12-23,3.944999933242798
|
||
|
|
NVDA,2013-12-24,3.9549999237060547
|
||
|
|
NVDA,2013-12-26,3.9175000190734863
|
||
|
|
NVDA,2013-12-27,3.940000057220459
|
||
|
|
NVDA,2013-12-30,3.992500066757202
|
||
|
|
NVDA,2013-12-31,4.005000114440918
|
||
|
|
NVDA,2014-01-02,3.9649999141693115
|
||
|
|
NVDA,2014-01-03,3.9175000190734863
|
||
|
|
NVDA,2014-01-06,3.9700000286102295
|
||
|
|
NVDA,2014-01-07,4.034999847412109
|
||
|
|
NVDA,2014-01-08,4.090000152587891
|
||
|
|
NVDA,2014-01-09,3.9375
|
||
|
|
NVDA,2014-01-10,3.932499885559082
|
||
|
|
NVDA,2014-01-13,3.8399999141693115
|
||
|
|
NVDA,2014-01-14,3.9600000381469727
|
||
|
|
NVDA,2014-01-15,4.002500057220459
|
||
|
|
NVDA,2014-01-16,4.014999866485596
|
||
|
|
NVDA,2014-01-17,3.997499942779541
|
||
|
|
NVDA,2014-01-21,4.012499809265137
|
||
|
|
NVDA,2014-01-22,4.007500171661377
|
||
|
|
NVDA,2014-01-23,3.992500066757202
|
||
|
|
NVDA,2014-01-24,3.890000104904175
|
||
|
|
NVDA,2014-01-27,3.865000009536743
|
||
|
|
NVDA,2014-01-28,3.9024999141693115
|
||
|
|
NVDA,2014-01-29,3.865000009536743
|
||
|
|
NVDA,2014-01-30,3.930000066757202
|
||
|
|
NVDA,2014-01-31,3.924999952316284
|
||
|
|
NVDA,2014-02-03,3.872499942779541
|
||
|
|
NVDA,2014-02-04,3.8949999809265137
|
||
|
|
NVDA,2014-02-05,3.859999895095825
|
||
|
|
NVDA,2014-02-06,3.9100000858306885
|
||
|
|
NVDA,2014-02-07,3.9674999713897705
|
||
|
|
NVDA,2014-02-10,3.9800000190734863
|
||
|
|
NVDA,2014-02-11,4.0625
|
||
|
|
NVDA,2014-02-12,4.207499980926514
|
||
|
|
NVDA,2014-02-13,4.340000152587891
|
||
|
|
NVDA,2014-02-14,4.477499961853027
|
||
|
|
NVDA,2014-02-18,4.474999904632568
|
||
|
|
NVDA,2014-02-19,4.534999847412109
|
||
|
|
NVDA,2014-02-20,4.695000171661377
|
||
|
|
NVDA,2014-02-21,4.659999847412109
|
||
|
|
NVDA,2014-02-24,4.727499961853027
|
||
|
|
NVDA,2014-02-25,4.684999942779541
|
||
|
|
NVDA,2014-02-26,4.677499771118164
|
||
|
|
NVDA,2014-02-27,4.625
|
||
|
|
NVDA,2014-02-28,4.59499979019165
|
||
|
|
NVDA,2014-03-03,4.572500228881836
|
||
|
|
NVDA,2014-03-04,4.619999885559082
|
||
|
|
NVDA,2014-03-05,4.659999847412109
|
||
|
|
NVDA,2014-03-06,4.59499979019165
|
||
|
|
NVDA,2014-03-07,4.590000152587891
|
||
|
|
NVDA,2014-03-10,4.522500038146973
|
||
|
|
NVDA,2014-03-11,4.567500114440918
|
||
|
|
NVDA,2014-03-12,4.579999923706055
|
||
|
|
NVDA,2014-03-13,4.434999942779541
|
||
|
|
NVDA,2014-03-14,4.454999923706055
|
||
|
|
NVDA,2014-03-17,4.454999923706055
|
||
|
|
NVDA,2014-03-18,4.559999942779541
|
||
|
|
NVDA,2014-03-19,4.639999866485596
|
||
|
|
NVDA,2014-03-20,4.642499923706055
|
||
|
|
NVDA,2014-03-21,4.635000228881836
|
||
|
|
NVDA,2014-03-24,4.612500190734863
|
||
|
|
NVDA,2014-03-25,4.612500190734863
|
||
|
|
NVDA,2014-03-26,4.507500171661377
|
||
|
|
NVDA,2014-03-27,4.447500228881836
|
||
|
|
NVDA,2014-03-28,4.474999904632568
|
||
|
|
NVDA,2014-03-31,4.477499961853027
|
||
|
|
NVDA,2014-04-01,4.662499904632568
|
||
|
|
NVDA,2014-04-02,4.632500171661377
|
||
|
|
NVDA,2014-04-03,4.682499885559082
|
||
|
|
NVDA,2014-04-04,4.537499904632568
|
||
|
|
NVDA,2014-04-07,4.552499771118164
|
||
|
|
NVDA,2014-04-08,4.715000152587891
|
||
|
|
NVDA,2014-04-09,4.710000038146973
|
||
|
|
NVDA,2014-04-10,4.59499979019165
|
||
|
|
NVDA,2014-04-11,4.53000020980835
|
||
|
|
NVDA,2014-04-14,4.579999923706055
|
||
|
|
NVDA,2014-04-15,4.612500190734863
|
||
|
|
NVDA,2014-04-16,4.622499942779541
|
||
|
|
NVDA,2014-04-17,4.639999866485596
|
||
|
|
NVDA,2014-04-21,4.677499771118164
|
||
|
|
NVDA,2014-04-22,4.71750020980835
|
||
|
|
NVDA,2014-04-23,4.772500038146973
|
||
|
|
NVDA,2014-04-24,4.815000057220459
|
||
|
|
NVDA,2014-04-25,4.682499885559082
|
||
|
|
NVDA,2014-04-28,4.662499904632568
|
||
|
|
NVDA,2014-04-29,4.672500133514404
|
||
|
|
NVDA,2014-04-30,4.617499828338623
|
||
|
|
NVDA,2014-05-01,4.642499923706055
|
||
|
|
NVDA,2014-05-02,4.607500076293945
|
||
|
|
NVDA,2014-05-05,4.65749979019165
|
||
|
|
NVDA,2014-05-06,4.5625
|
||
|
|
NVDA,2014-05-07,4.567500114440918
|
||
|
|
NVDA,2014-05-08,4.625
|
||
|
|
NVDA,2014-05-09,4.512499809265137
|
||
|
|
NVDA,2014-05-12,4.644999980926514
|
||
|
|
NVDA,2014-05-13,4.570000171661377
|
||
|
|
NVDA,2014-05-14,4.525000095367432
|
||
|
|
NVDA,2014-05-15,4.5
|
||
|
|
NVDA,2014-05-16,4.489999771118164
|
||
|
|
NVDA,2014-05-19,4.635000228881836
|
||
|
|
NVDA,2014-05-20,4.559999942779541
|
||
|
|
NVDA,2014-05-21,4.559999942779541
|
||
|
|
NVDA,2014-05-22,4.579999923706055
|
||
|
|
NVDA,2014-05-23,4.622499942779541
|
||
|
|
NVDA,2014-05-27,4.704999923706055
|
||
|
|
NVDA,2014-05-28,4.744999885559082
|
||
|
|
NVDA,2014-05-29,4.737500190734863
|
||
|
|
NVDA,2014-05-30,4.75
|
||
|
|
NVDA,2014-06-02,4.735000133514404
|
||
|
|
NVDA,2014-06-03,4.715000152587891
|
||
|
|
NVDA,2014-06-04,4.71999979019165
|
||
|
|
NVDA,2014-06-05,4.739999771118164
|
||
|
|
NVDA,2014-06-06,4.757500171661377
|
||
|
|
NVDA,2014-06-09,4.762499809265137
|
||
|
|
NVDA,2014-06-10,4.787499904632568
|
||
|
|
NVDA,2014-06-11,4.849999904632568
|
||
|
|
NVDA,2014-06-12,4.880000114440918
|
||
|
|
NVDA,2014-06-13,4.885000228881836
|
||
|
|
NVDA,2014-06-16,4.869999885559082
|
||
|
|
NVDA,2014-06-17,4.902500152587891
|
||
|
|
NVDA,2014-06-18,4.897500038146973
|
||
|
|
NVDA,2014-06-19,4.784999847412109
|
||
|
|
NVDA,2014-06-20,4.732500076293945
|
||
|
|
NVDA,2014-06-23,4.677499771118164
|
||
|
|
NVDA,2014-06-24,4.605000019073486
|
||
|
|
NVDA,2014-06-25,4.652500152587891
|
||
|
|
NVDA,2014-06-26,4.590000152587891
|
||
|
|
NVDA,2014-06-27,4.59499979019165
|
||
|
|
NVDA,2014-06-30,4.635000228881836
|
||
|
|
NVDA,2014-07-01,4.6875
|
||
|
|
NVDA,2014-07-02,4.670000076293945
|
||
|
|
NVDA,2014-07-03,4.712500095367432
|
||
|
|
NVDA,2014-07-07,4.675000190734863
|
||
|
|
NVDA,2014-07-08,4.637499809265137
|
||
|
|
NVDA,2014-07-09,4.777500152587891
|
||
|
|
NVDA,2014-07-10,4.752500057220459
|
||
|
|
NVDA,2014-07-11,4.762499809265137
|
||
|
|
NVDA,2014-07-14,4.822500228881836
|
||
|
|
NVDA,2014-07-15,4.84250020980835
|
||
|
|
NVDA,2014-07-16,4.837500095367432
|
||
|
|
NVDA,2014-07-17,4.824999809265137
|
||
|
|
NVDA,2014-07-18,4.610000133514404
|
||
|
|
NVDA,2014-07-21,4.637499809265137
|
||
|
|
NVDA,2014-07-22,4.617499828338623
|
||
|
|
NVDA,2014-07-23,4.519999980926514
|
||
|
|
NVDA,2014-07-24,4.527500152587891
|
||
|
|
NVDA,2014-07-25,4.447500228881836
|
||
|
|
NVDA,2014-07-28,4.429999828338623
|
||
|
|
NVDA,2014-07-29,4.445000171661377
|
||
|
|
NVDA,2014-07-30,4.519999980926514
|
||
|
|
NVDA,2014-07-31,4.375
|
||
|
|
NVDA,2014-08-01,4.422500133514404
|
||
|
|
NVDA,2014-08-04,4.412499904632568
|
||
|
|
NVDA,2014-08-05,4.414999961853027
|
||
|
|
NVDA,2014-08-06,4.409999847412109
|
||
|
|
NVDA,2014-08-07,4.364999771118164
|
||
|
|
NVDA,2014-08-08,4.75
|
||
|
|
NVDA,2014-08-11,4.724999904632568
|
||
|
|
NVDA,2014-08-12,4.724999904632568
|
||
|
|
NVDA,2014-08-13,4.752500057220459
|
||
|
|
NVDA,2014-08-14,4.699999809265137
|
||
|
|
NVDA,2014-08-15,4.760000228881836
|
||
|
|
NVDA,2014-08-18,4.824999809265137
|
||
|
|
NVDA,2014-08-19,4.84250020980835
|
||
|
|
NVDA,2014-08-20,4.8125
|
||
|
|
NVDA,2014-08-21,4.767499923706055
|
||
|
|
NVDA,2014-08-22,4.769999980926514
|
||
|
|
NVDA,2014-08-25,4.777500152587891
|
||
|
|
NVDA,2014-08-26,4.862500190734863
|
||
|
|
NVDA,2014-08-27,4.807499885559082
|
||
|
|
NVDA,2014-08-28,4.847499847412109
|
||
|
|
NVDA,2014-08-29,4.862500190734863
|
||
|
|
NVDA,2014-09-02,4.875
|
||
|
|
NVDA,2014-09-03,4.920000076293945
|
||
|
|
NVDA,2014-09-04,5.007500171661377
|
||
|
|
NVDA,2014-09-05,4.992499828338623
|
||
|
|
NVDA,2014-09-08,4.947500228881836
|
||
|
|
NVDA,2014-09-09,4.885000228881836
|
||
|
|
NVDA,2014-09-10,4.902500152587891
|
||
|
|
NVDA,2014-09-11,4.852499961853027
|
||
|
|
NVDA,2014-09-12,4.78000020980835
|
||
|
|
NVDA,2014-09-15,4.715000152587891
|
||
|
|
NVDA,2014-09-16,4.784999847412109
|
||
|
|
NVDA,2014-09-17,4.787499904632568
|
||
|
|
NVDA,2014-09-18,4.860000133514404
|
||
|
|
NVDA,2014-09-19,4.769999980926514
|
||
|
|
NVDA,2014-09-22,4.722499847412109
|
||
|
|
NVDA,2014-09-23,4.702499866485596
|
||
|
|
NVDA,2014-09-24,4.730000019073486
|
||
|
|
NVDA,2014-09-25,4.627500057220459
|
||
|
|
NVDA,2014-09-26,4.637499809265137
|
||
|
|
NVDA,2014-09-29,4.630000114440918
|
||
|
|
NVDA,2014-09-30,4.612500190734863
|
||
|
|
NVDA,2014-10-01,4.567500114440918
|
||
|
|
NVDA,2014-10-02,4.547500133514404
|
||
|
|
NVDA,2014-10-03,4.557499885559082
|
||
|
|
NVDA,2014-10-06,4.53000020980835
|
||
|
|
NVDA,2014-10-07,4.482500076293945
|
||
|
|
NVDA,2014-10-08,4.565000057220459
|
||
|
|
NVDA,2014-10-09,4.477499961853027
|
||
|
|
NVDA,2014-10-10,4.212500095367432
|
||
|
|
NVDA,2014-10-13,4.197500228881836
|
||
|
|
NVDA,2014-10-14,4.295000076293945
|
||
|
|
NVDA,2014-10-15,4.360000133514404
|
||
|
|
NVDA,2014-10-16,4.362500190734863
|
||
|
|
NVDA,2014-10-17,4.355000019073486
|
||
|
|
NVDA,2014-10-20,4.392499923706055
|
||
|
|
NVDA,2014-10-21,4.579999923706055
|
||
|
|
NVDA,2014-10-22,4.472499847412109
|
||
|
|
NVDA,2014-10-23,4.572500228881836
|
||
|
|
NVDA,2014-10-24,4.619999885559082
|
||
|
|
NVDA,2014-10-27,4.622499942779541
|
||
|
|
NVDA,2014-10-28,4.732500076293945
|
||
|
|
NVDA,2014-10-29,4.702499866485596
|
||
|
|
NVDA,2014-10-30,4.672500133514404
|
||
|
|
NVDA,2014-10-31,4.885000228881836
|
||
|
|
NVDA,2014-11-03,4.96750020980835
|
||
|
|
NVDA,2014-11-04,5.03249979019165
|
||
|
|
NVDA,2014-11-05,5.03249979019165
|
||
|
|
NVDA,2014-11-06,5.054999828338623
|
||
|
|
NVDA,2014-11-07,4.947500228881836
|
||
|
|
NVDA,2014-11-10,5.005000114440918
|
||
|
|
NVDA,2014-11-11,4.945000171661377
|
||
|
|
NVDA,2014-11-12,4.912499904632568
|
||
|
|
NVDA,2014-11-13,4.887499809265137
|
||
|
|
NVDA,2014-11-14,4.947500228881836
|
||
|
|
NVDA,2014-11-17,4.925000190734863
|
||
|
|
NVDA,2014-11-18,5.042500019073486
|
||
|
|
NVDA,2014-11-19,5.002500057220459
|
||
|
|
NVDA,2014-11-20,5.085000038146973
|
||
|
|
NVDA,2014-11-21,5.112500190734863
|
||
|
|
NVDA,2014-11-24,5.144999980926514
|
||
|
|
NVDA,2014-11-25,5.142499923706055
|
||
|
|
NVDA,2014-11-26,5.230000019073486
|
||
|
|
NVDA,2014-11-28,5.242499828338623
|
||
|
|
NVDA,2014-12-01,5.144999980926514
|
||
|
|
NVDA,2014-12-02,5.152500152587891
|
||
|
|
NVDA,2014-12-03,5.284999847412109
|
||
|
|
NVDA,2014-12-04,5.237500190734863
|
||
|
|
NVDA,2014-12-05,5.267499923706055
|
||
|
|
NVDA,2014-12-08,5.199999809265137
|
||
|
|
NVDA,2014-12-09,5.182499885559082
|
||
|
|
NVDA,2014-12-10,5.067500114440918
|
||
|
|
NVDA,2014-12-11,5.065000057220459
|
||
|
|
NVDA,2014-12-12,4.90749979019165
|
||
|
|
NVDA,2014-12-15,4.892499923706055
|
||
|
|
NVDA,2014-12-16,4.837500095367432
|
||
|
|
NVDA,2014-12-17,5.034999847412109
|
||
|
|
NVDA,2014-12-18,5.054999828338623
|
||
|
|
NVDA,2014-12-19,5.105000019073486
|
||
|
|
NVDA,2014-12-22,5.195000171661377
|
||
|
|
NVDA,2014-12-23,5.162499904632568
|
||
|
|
NVDA,2014-12-24,5.142499923706055
|
||
|
|
NVDA,2014-12-26,5.147500038146973
|
||
|
|
NVDA,2014-12-29,5.139999866485596
|
||
|
|
NVDA,2014-12-30,5.09250020980835
|
||
|
|
NVDA,2014-12-31,5.012499809265137
|
||
|
|
NVDA,2015-01-02,5.03249979019165
|
||
|
|
NVDA,2015-01-05,4.947500228881836
|
||
|
|
NVDA,2015-01-06,4.797500133514404
|
||
|
|
NVDA,2015-01-07,4.784999847412109
|
||
|
|
NVDA,2015-01-08,4.965000152587891
|
||
|
|
NVDA,2015-01-09,4.985000133514404
|
||
|
|
NVDA,2015-01-12,4.922500133514404
|
||
|
|
NVDA,2015-01-13,4.914999961853027
|
||
|
|
NVDA,2015-01-14,4.934999942779541
|
||
|
|
NVDA,2015-01-15,4.900000095367432
|
||
|
|
NVDA,2015-01-16,4.989999771118164
|
||
|
|
NVDA,2015-01-20,5.005000114440918
|
||
|
|
NVDA,2015-01-21,5.074999809265137
|
||
|
|
NVDA,2015-01-22,5.162499904632568
|
||
|
|
NVDA,2015-01-23,5.177499771118164
|
||
|
|
NVDA,2015-01-26,5.15500020980835
|
||
|
|
NVDA,2015-01-27,4.90749979019165
|
||
|
|
NVDA,2015-01-28,4.827499866485596
|
||
|
|
NVDA,2015-01-29,4.945000171661377
|
||
|
|
NVDA,2015-01-30,4.800000190734863
|
||
|
|
NVDA,2015-02-02,4.90500020980835
|
||
|
|
NVDA,2015-02-03,5.027500152587891
|
||
|
|
NVDA,2015-02-04,5.039999961853027
|
||
|
|
NVDA,2015-02-05,5.122499942779541
|
||
|
|
NVDA,2015-02-06,5.099999904632568
|
||
|
|
NVDA,2015-02-09,5.09499979019165
|
||
|
|
NVDA,2015-02-10,5.237500190734863
|
||
|
|
NVDA,2015-02-11,5.202499866485596
|
||
|
|
NVDA,2015-02-12,5.574999809265137
|
||
|
|
NVDA,2015-02-13,5.577499866485596
|
||
|
|
NVDA,2015-02-17,5.59499979019165
|
||
|
|
NVDA,2015-02-18,5.53000020980835
|
||
|
|
NVDA,2015-02-19,5.545000076293945
|
||
|
|
NVDA,2015-02-20,5.585000038146973
|
||
|
|
NVDA,2015-02-23,5.539999961853027
|
||
|
|
NVDA,2015-02-24,5.577499866485596
|
||
|
|
NVDA,2015-02-25,5.534999847412109
|
||
|
|
NVDA,2015-02-26,5.550000190734863
|
||
|
|
NVDA,2015-02-27,5.514999866485596
|
||
|
|
NVDA,2015-03-02,5.650000095367432
|
||
|
|
NVDA,2015-03-03,5.545000076293945
|
||
|
|
NVDA,2015-03-04,5.607500076293945
|
||
|
|
NVDA,2015-03-05,5.715000152587891
|
||
|
|
NVDA,2015-03-06,5.637499809265137
|
||
|
|
NVDA,2015-03-09,5.652500152587891
|
||
|
|
NVDA,2015-03-10,5.75
|
||
|
|
NVDA,2015-03-11,5.71999979019165
|
||
|
|
NVDA,2015-03-12,5.667500019073486
|
||
|
|
NVDA,2015-03-13,5.675000190734863
|
||
|
|
NVDA,2015-03-16,5.742499828338623
|
||
|
|
NVDA,2015-03-17,5.8125
|
||
|
|
NVDA,2015-03-18,5.71750020980835
|
||
|
|
NVDA,2015-03-19,5.804999828338623
|
||
|
|
NVDA,2015-03-20,5.867499828338623
|
||
|
|
NVDA,2015-03-23,5.677499771118164
|
||
|
|
NVDA,2015-03-24,5.599999904632568
|
||
|
|
NVDA,2015-03-25,5.260000228881836
|
||
|
|
NVDA,2015-03-26,5.242499828338623
|
||
|
|
NVDA,2015-03-27,5.34499979019165
|
||
|
|
NVDA,2015-03-30,5.367499828338623
|
||
|
|
NVDA,2015-03-31,5.232500076293945
|
||
|
|
NVDA,2015-04-01,5.252500057220459
|
||
|
|
NVDA,2015-04-02,5.264999866485596
|
||
|
|
NVDA,2015-04-06,5.417500019073486
|
||
|
|
NVDA,2015-04-07,5.465000152587891
|
||
|
|
NVDA,2015-04-08,5.505000114440918
|
||
|
|
NVDA,2015-04-09,5.632500171661377
|
||
|
|
NVDA,2015-04-10,5.690000057220459
|
||
|
|
NVDA,2015-04-13,5.637499809265137
|
||
|
|
NVDA,2015-04-14,5.590000152587891
|
||
|
|
NVDA,2015-04-15,5.65749979019165
|
||
|
|
NVDA,2015-04-16,5.622499942779541
|
||
|
|
NVDA,2015-04-17,5.550000190734863
|
||
|
|
NVDA,2015-04-20,5.522500038146973
|
||
|
|
NVDA,2015-04-21,5.514999866485596
|
||
|
|
NVDA,2015-04-22,5.577499866485596
|
||
|
|
NVDA,2015-04-23,5.554999828338623
|
||
|
|
NVDA,2015-04-24,5.507500171661377
|
||
|
|
NVDA,2015-04-27,5.550000190734863
|
||
|
|
NVDA,2015-04-28,5.577499866485596
|
||
|
|
NVDA,2015-04-29,5.534999847412109
|
||
|
|
NVDA,2015-04-30,5.550000190734863
|
||
|
|
NVDA,2015-05-01,5.6875
|
||
|
|
NVDA,2015-05-04,5.652500152587891
|
||
|
|
NVDA,2015-05-05,5.507500171661377
|
||
|
|
NVDA,2015-05-06,5.525000095367432
|
||
|
|
NVDA,2015-05-07,5.622499942779541
|
||
|
|
NVDA,2015-05-08,5.207499980926514
|
||
|
|
NVDA,2015-05-11,5.15749979019165
|
||
|
|
NVDA,2015-05-12,5.207499980926514
|
||
|
|
NVDA,2015-05-13,5.237500190734863
|
||
|
|
NVDA,2015-05-14,5.322500228881836
|
||
|
|
NVDA,2015-05-15,5.324999809265137
|
||
|
|
NVDA,2015-05-18,5.317500114440918
|
||
|
|
NVDA,2015-05-19,5.260000228881836
|
||
|
|
NVDA,2015-05-20,5.260000228881836
|
||
|
|
NVDA,2015-05-21,5.222499847412109
|
||
|
|
NVDA,2015-05-22,5.215000152587891
|
||
|
|
NVDA,2015-05-26,5.182499885559082
|
||
|
|
NVDA,2015-05-27,5.460000038146973
|
||
|
|
NVDA,2015-05-28,5.534999847412109
|
||
|
|
NVDA,2015-05-29,5.53249979019165
|
||
|
|
NVDA,2015-06-01,5.59499979019165
|
||
|
|
NVDA,2015-06-02,5.485000133514404
|
||
|
|
NVDA,2015-06-03,5.425000190734863
|
||
|
|
NVDA,2015-06-04,5.522500038146973
|
||
|
|
NVDA,2015-06-05,5.565000057220459
|
||
|
|
NVDA,2015-06-08,5.4375
|
||
|
|
NVDA,2015-06-09,5.465000152587891
|
||
|
|
NVDA,2015-06-10,5.367499828338623
|
||
|
|
NVDA,2015-06-11,5.425000190734863
|
||
|
|
NVDA,2015-06-12,5.277500152587891
|
||
|
|
NVDA,2015-06-15,5.267499923706055
|
||
|
|
NVDA,2015-06-16,5.332499980926514
|
||
|
|
NVDA,2015-06-17,5.394999980926514
|
||
|
|
NVDA,2015-06-18,5.485000133514404
|
||
|
|
NVDA,2015-06-19,5.46750020980835
|
||
|
|
NVDA,2015-06-22,5.445000171661377
|
||
|
|
NVDA,2015-06-23,5.304999828338623
|
||
|
|
NVDA,2015-06-24,5.252500057220459
|
||
|
|
NVDA,2015-06-25,5.292500019073486
|
||
|
|
NVDA,2015-06-26,5.184999942779541
|
||
|
|
NVDA,2015-06-29,5.03000020980835
|
||
|
|
NVDA,2015-06-30,5.027500152587891
|
||
|
|
NVDA,2015-07-01,5.099999904632568
|
||
|
|
NVDA,2015-07-02,5.105000019073486
|
||
|
|
NVDA,2015-07-06,5.042500019073486
|
||
|
|
NVDA,2015-07-07,4.947500228881836
|
||
|
|
NVDA,2015-07-08,4.912499904632568
|
||
|
|
NVDA,2015-07-09,4.852499961853027
|
||
|
|
NVDA,2015-07-10,4.9375
|
||
|
|
NVDA,2015-07-13,4.96999979019165
|
||
|
|
NVDA,2015-07-14,4.972499847412109
|
||
|
|
NVDA,2015-07-15,4.9375
|
||
|
|
NVDA,2015-07-16,5.047500133514404
|
||
|
|
NVDA,2015-07-17,5.017499923706055
|
||
|
|
NVDA,2015-07-20,4.925000190734863
|
||
|
|
NVDA,2015-07-21,4.947500228881836
|
||
|
|
NVDA,2015-07-22,4.852499961853027
|
||
|
|
NVDA,2015-07-23,4.912499904632568
|
||
|
|
NVDA,2015-07-24,4.855000019073486
|
||
|
|
NVDA,2015-07-27,4.827499866485596
|
||
|
|
NVDA,2015-07-28,4.932499885559082
|
||
|
|
NVDA,2015-07-29,4.992499828338623
|
||
|
|
NVDA,2015-07-30,5.005000114440918
|
||
|
|
NVDA,2015-07-31,4.987500190734863
|
||
|
|
NVDA,2015-08-03,5.072500228881836
|
||
|
|
NVDA,2015-08-04,5.09250020980835
|
||
|
|
NVDA,2015-08-05,5.144999980926514
|
||
|
|
NVDA,2015-08-06,5.112500190734863
|
||
|
|
NVDA,2015-08-07,5.744999885559082
|
||
|
|
NVDA,2015-08-10,5.945000171661377
|
||
|
|
NVDA,2015-08-11,5.914999961853027
|
||
|
|
NVDA,2015-08-12,5.929999828338623
|
||
|
|
NVDA,2015-08-13,5.880000114440918
|
||
|
|
NVDA,2015-08-14,5.885000228881836
|
||
|
|
NVDA,2015-08-17,5.847499847412109
|
||
|
|
NVDA,2015-08-18,5.769999980926514
|
||
|
|
NVDA,2015-08-19,5.747499942779541
|
||
|
|
NVDA,2015-08-20,5.539999961853027
|
||
|
|
NVDA,2015-08-21,5.367499828338623
|
||
|
|
NVDA,2015-08-24,5.177499771118164
|
||
|
|
NVDA,2015-08-25,5.070000171661377
|
||
|
|
NVDA,2015-08-26,5.452499866485596
|
||
|
|
NVDA,2015-08-27,5.65749979019165
|
||
|
|
NVDA,2015-08-28,5.682499885559082
|
||
|
|
NVDA,2015-08-31,5.619999885559082
|
||
|
|
NVDA,2015-09-01,5.389999866485596
|
||
|
|
NVDA,2015-09-02,5.552499771118164
|
||
|
|
NVDA,2015-09-03,5.567500114440918
|
||
|
|
NVDA,2015-09-04,5.4375
|
||
|
|
NVDA,2015-09-08,5.670000076293945
|
||
|
|
NVDA,2015-09-09,5.557499885559082
|
||
|
|
NVDA,2015-09-10,5.644999980926514
|
||
|
|
NVDA,2015-09-11,5.662499904632568
|
||
|
|
NVDA,2015-09-14,5.672500133514404
|
||
|
|
NVDA,2015-09-15,5.735000133514404
|
||
|
|
NVDA,2015-09-16,5.775000095367432
|
||
|
|
NVDA,2015-09-17,5.827499866485596
|
||
|
|
NVDA,2015-09-18,5.822500228881836
|
||
|
|
NVDA,2015-09-21,5.882500171661377
|
||
|
|
NVDA,2015-09-22,5.722499847412109
|
||
|
|
NVDA,2015-09-23,5.75
|
||
|
|
NVDA,2015-09-24,5.860000133514404
|
||
|
|
NVDA,2015-09-25,5.902500152587891
|
||
|
|
NVDA,2015-09-28,5.824999809265137
|
||
|
|
NVDA,2015-09-29,5.927499771118164
|
||
|
|
NVDA,2015-09-30,6.162499904632568
|
||
|
|
NVDA,2015-10-01,6.042500019073486
|
||
|
|
NVDA,2015-10-02,6.199999809265137
|
||
|
|
NVDA,2015-10-05,6.355000019073486
|
||
|
|
NVDA,2015-10-06,6.4375
|
||
|
|
NVDA,2015-10-07,6.505000114440918
|
||
|
|
NVDA,2015-10-08,6.542500019073486
|
||
|
|
NVDA,2015-10-09,6.517499923706055
|
||
|
|
NVDA,2015-10-12,6.587500095367432
|
||
|
|
NVDA,2015-10-13,6.599999904632568
|
||
|
|
NVDA,2015-10-14,6.840000152587891
|
||
|
|
NVDA,2015-10-15,6.857500076293945
|
||
|
|
NVDA,2015-10-16,6.965000152587891
|
||
|
|
NVDA,2015-10-19,6.952499866485596
|
||
|
|
NVDA,2015-10-20,6.942500114440918
|
||
|
|
NVDA,2015-10-21,6.852499961853027
|
||
|
|
NVDA,2015-10-22,7.099999904632568
|
||
|
|
NVDA,2015-10-23,7.147500038146973
|
||
|
|
NVDA,2015-10-26,7.114999771118164
|
||
|
|
NVDA,2015-10-27,7.110000133514404
|
||
|
|
NVDA,2015-10-28,7.167500019073486
|
||
|
|
NVDA,2015-10-29,6.920000076293945
|
||
|
|
NVDA,2015-10-30,7.09250020980835
|
||
|
|
NVDA,2015-11-02,7.175000190734863
|
||
|
|
NVDA,2015-11-03,7.125
|
||
|
|
NVDA,2015-11-04,7.007500171661377
|
||
|
|
NVDA,2015-11-05,6.927499771118164
|
||
|
|
NVDA,2015-11-06,7.887499809265137
|
||
|
|
NVDA,2015-11-09,7.852499961853027
|
||
|
|
NVDA,2015-11-10,7.702499866485596
|
||
|
|
NVDA,2015-11-11,7.627500057220459
|
||
|
|
NVDA,2015-11-12,7.599999904632568
|
||
|
|
NVDA,2015-11-13,7.449999809265137
|
||
|
|
NVDA,2015-11-16,7.599999904632568
|
||
|
|
NVDA,2015-11-17,7.599999904632568
|
||
|
|
NVDA,2015-11-18,7.757500171661377
|
||
|
|
NVDA,2015-11-19,7.78000020980835
|
||
|
|
NVDA,2015-11-20,7.847499847412109
|
||
|
|
NVDA,2015-11-23,7.730000019073486
|
||
|
|
NVDA,2015-11-24,7.792500019073486
|
||
|
|
NVDA,2015-11-25,7.78249979019165
|
||
|
|
NVDA,2015-11-27,7.847499847412109
|
||
|
|
NVDA,2015-11-30,7.929999828338623
|
||
|
|
NVDA,2015-12-01,8.1875
|
||
|
|
NVDA,2015-12-02,8.125
|
||
|
|
NVDA,2015-12-03,8.107500076293945
|
||
|
|
NVDA,2015-12-04,8.4375
|
||
|
|
NVDA,2015-12-07,8.27750015258789
|
||
|
|
NVDA,2015-12-08,8.390000343322754
|
||
|
|
NVDA,2015-12-09,8.177499771118164
|
||
|
|
NVDA,2015-12-10,8.244999885559082
|
||
|
|
NVDA,2015-12-11,8.1225004196167
|
||
|
|
NVDA,2015-12-14,8.142499923706055
|
||
|
|
NVDA,2015-12-15,8.242500305175781
|
||
|
|
NVDA,2015-12-16,8.292499542236328
|
||
|
|
NVDA,2015-12-17,8.167499542236328
|
||
|
|
NVDA,2015-12-18,8.03499984741211
|
||
|
|
NVDA,2015-12-21,8.225000381469727
|
||
|
|
NVDA,2015-12-22,8.232500076293945
|
||
|
|
NVDA,2015-12-23,8.265000343322754
|
||
|
|
NVDA,2015-12-24,8.292499542236328
|
||
|
|
NVDA,2015-12-28,8.28499984741211
|
||
|
|
NVDA,2015-12-29,8.420000076293945
|
||
|
|
NVDA,2015-12-30,8.34749984741211
|
||
|
|
NVDA,2015-12-31,8.239999771118164
|
||
|
|
NVDA,2016-01-04,8.092499732971191
|
||
|
|
NVDA,2016-01-05,8.22249984741211
|
||
|
|
NVDA,2016-01-06,7.882500171661377
|
||
|
|
NVDA,2016-01-07,7.570000171661377
|
||
|
|
NVDA,2016-01-08,7.40749979019165
|
||
|
|
NVDA,2016-01-11,7.420000076293945
|
||
|
|
NVDA,2016-01-12,7.545000076293945
|
||
|
|
NVDA,2016-01-13,7.315000057220459
|
||
|
|
NVDA,2016-01-14,7.167500019073486
|
||
|
|
NVDA,2016-01-15,6.777500152587891
|
||
|
|
NVDA,2016-01-19,6.832499980926514
|
||
|
|
NVDA,2016-01-20,6.869999885559082
|
||
|
|
NVDA,2016-01-21,6.949999809265137
|
||
|
|
NVDA,2016-01-22,7.112500190734863
|
||
|
|
NVDA,2016-01-25,7.105000019073486
|
||
|
|
NVDA,2016-01-26,7.175000190734863
|
||
|
|
NVDA,2016-01-27,7.090000152587891
|
||
|
|
NVDA,2016-01-28,7.012499809265137
|
||
|
|
NVDA,2016-01-29,7.322500228881836
|
||
|
|
NVDA,2016-02-01,7.324999809265137
|
||
|
|
NVDA,2016-02-02,7.014999866485596
|
||
|
|
NVDA,2016-02-03,7.050000190734863
|
||
|
|
NVDA,2016-02-04,7.052499771118164
|
||
|
|
NVDA,2016-02-05,6.607500076293945
|
||
|
|
NVDA,2016-02-08,6.304999828338623
|
||
|
|
NVDA,2016-02-09,6.372499942779541
|
||
|
|
NVDA,2016-02-10,6.357500076293945
|
||
|
|
NVDA,2016-02-11,6.324999809265137
|
||
|
|
NVDA,2016-02-12,6.432499885559082
|
||
|
|
NVDA,2016-02-16,6.747499942779541
|
||
|
|
NVDA,2016-02-17,6.914999961853027
|
||
|
|
NVDA,2016-02-18,7.510000228881836
|
||
|
|
NVDA,2016-02-19,7.610000133514404
|
||
|
|
NVDA,2016-02-22,7.880000114440918
|
||
|
|
NVDA,2016-02-23,7.900000095367432
|
||
|
|
NVDA,2016-02-24,7.954999923706055
|
||
|
|
NVDA,2016-02-25,7.972499847412109
|
||
|
|
NVDA,2016-02-26,7.920000076293945
|
||
|
|
NVDA,2016-02-29,7.840000152587891
|
||
|
|
NVDA,2016-03-01,8.1875
|
||
|
|
NVDA,2016-03-02,8.234999656677246
|
||
|
|
NVDA,2016-03-03,8.162500381469727
|
||
|
|
NVDA,2016-03-04,8.137499809265137
|
||
|
|
NVDA,2016-03-07,8.085000038146973
|
||
|
|
NVDA,2016-03-08,7.9375
|
||
|
|
NVDA,2016-03-09,7.932499885559082
|
||
|
|
NVDA,2016-03-10,7.920000076293945
|
||
|
|
NVDA,2016-03-11,8.055000305175781
|
||
|
|
NVDA,2016-03-14,8.074999809265137
|
||
|
|
NVDA,2016-03-15,8.03499984741211
|
||
|
|
NVDA,2016-03-16,8.274999618530273
|
||
|
|
NVDA,2016-03-17,8.204999923706055
|
||
|
|
NVDA,2016-03-18,8.452500343322754
|
||
|
|
NVDA,2016-03-21,8.477499961853027
|
||
|
|
NVDA,2016-03-22,8.462499618530273
|
||
|
|
NVDA,2016-03-23,8.607500076293945
|
||
|
|
NVDA,2016-03-24,8.619999885559082
|
||
|
|
NVDA,2016-03-28,8.707500457763672
|
||
|
|
NVDA,2016-03-29,8.84749984741211
|
||
|
|
NVDA,2016-03-30,8.9399995803833
|
||
|
|
NVDA,2016-03-31,8.907500267028809
|
||
|
|
NVDA,2016-04-01,9.037500381469727
|
||
|
|
NVDA,2016-04-04,8.949999809265137
|
||
|
|
NVDA,2016-04-05,8.9375
|
||
|
|
NVDA,2016-04-06,8.949999809265137
|
||
|
|
NVDA,2016-04-07,8.857500076293945
|
||
|
|
NVDA,2016-04-08,8.914999961853027
|
||
|
|
NVDA,2016-04-11,8.970000267028809
|
||
|
|
NVDA,2016-04-12,8.960000038146973
|
||
|
|
NVDA,2016-04-13,9.1850004196167
|
||
|
|
NVDA,2016-04-14,9.210000038146973
|
||
|
|
NVDA,2016-04-15,9.282500267028809
|
||
|
|
NVDA,2016-04-18,9.242500305175781
|
||
|
|
NVDA,2016-04-19,9.077500343322754
|
||
|
|
NVDA,2016-04-20,9.112500190734863
|
||
|
|
NVDA,2016-04-21,9.102499961853027
|
||
|
|
NVDA,2016-04-22,9.067500114440918
|
||
|
|
NVDA,2016-04-25,9.112500190734863
|
||
|
|
NVDA,2016-04-26,9.119999885559082
|
||
|
|
NVDA,2016-04-27,9.327500343322754
|
||
|
|
NVDA,2016-04-28,9.050000190734863
|
||
|
|
NVDA,2016-04-29,8.882499694824219
|
||
|
|
NVDA,2016-05-02,9.0
|
||
|
|
NVDA,2016-05-03,8.892499923706055
|
||
|
|
NVDA,2016-05-04,8.6899995803833
|
||
|
|
NVDA,2016-05-05,8.742500305175781
|
||
|
|
NVDA,2016-05-06,8.832500457763672
|
||
|
|
NVDA,2016-05-09,8.819999694824219
|
||
|
|
NVDA,2016-05-10,8.989999771118164
|
||
|
|
NVDA,2016-05-11,9.015000343322754
|
||
|
|
NVDA,2016-05-12,8.892499923706055
|
||
|
|
NVDA,2016-05-13,10.244999885559082
|
||
|
|
NVDA,2016-05-16,10.547499656677246
|
||
|
|
NVDA,2016-05-17,10.569999694824219
|
||
|
|
NVDA,2016-05-18,10.84000015258789
|
||
|
|
NVDA,2016-05-19,10.887499809265137
|
||
|
|
NVDA,2016-05-20,11.082500457763672
|
||
|
|
NVDA,2016-05-23,11.100000381469727
|
||
|
|
NVDA,2016-05-24,11.34000015258789
|
||
|
|
NVDA,2016-05-25,11.292499542236328
|
||
|
|
NVDA,2016-05-26,11.412500381469727
|
||
|
|
NVDA,2016-05-27,11.475000381469727
|
||
|
|
NVDA,2016-05-31,11.680000305175781
|
||
|
|
NVDA,2016-06-01,11.702500343322754
|
||
|
|
NVDA,2016-06-02,11.78499984741211
|
||
|
|
NVDA,2016-06-03,11.619999885559082
|
||
|
|
NVDA,2016-06-06,11.5600004196167
|
||
|
|
NVDA,2016-06-07,11.582500457763672
|
||
|
|
NVDA,2016-06-08,11.545000076293945
|
||
|
|
NVDA,2016-06-09,11.845000267028809
|
||
|
|
NVDA,2016-06-10,11.550000190734863
|
||
|
|
NVDA,2016-06-13,11.697500228881836
|
||
|
|
NVDA,2016-06-14,11.720000267028809
|
||
|
|
NVDA,2016-06-15,11.84000015258789
|
||
|
|
NVDA,2016-06-16,11.887499809265137
|
||
|
|
NVDA,2016-06-17,11.680000305175781
|
||
|
|
NVDA,2016-06-20,11.890000343322754
|
||
|
|
NVDA,2016-06-21,11.817500114440918
|
||
|
|
NVDA,2016-06-22,11.807499885559082
|
||
|
|
NVDA,2016-06-23,12.1225004196167
|
||
|
|
NVDA,2016-06-24,11.432499885559082
|
||
|
|
NVDA,2016-06-27,11.3100004196167
|
||
|
|
NVDA,2016-06-28,11.475000381469727
|
||
|
|
NVDA,2016-06-29,11.662500381469727
|
||
|
|
NVDA,2016-06-30,11.7524995803833
|
||
|
|
NVDA,2016-07-01,11.664999961853027
|
||
|
|
NVDA,2016-07-05,11.837499618530273
|
||
|
|
NVDA,2016-07-06,11.912500381469727
|
||
|
|
NVDA,2016-07-07,12.22249984741211
|
||
|
|
NVDA,2016-07-08,12.712499618530273
|
||
|
|
NVDA,2016-07-11,13.005000114440918
|
||
|
|
NVDA,2016-07-12,13.199999809265137
|
||
|
|
NVDA,2016-07-13,13.194999694824219
|
||
|
|
NVDA,2016-07-14,13.329999923706055
|
||
|
|
NVDA,2016-07-15,13.175000190734863
|
||
|
|
NVDA,2016-07-18,13.242500305175781
|
||
|
|
NVDA,2016-07-19,13.380000114440918
|
||
|
|
NVDA,2016-07-20,13.555000305175781
|
||
|
|
NVDA,2016-07-21,13.305000305175781
|
||
|
|
NVDA,2016-07-22,13.667499542236328
|
||
|
|
NVDA,2016-07-25,13.920000076293945
|
||
|
|
NVDA,2016-07-26,14.157500267028809
|
||
|
|
NVDA,2016-07-27,14.015000343322754
|
||
|
|
NVDA,2016-07-28,14.045000076293945
|
||
|
|
NVDA,2016-07-29,14.274999618530273
|
||
|
|
NVDA,2016-08-01,14.182499885559082
|
||
|
|
NVDA,2016-08-02,14.010000228881836
|
||
|
|
NVDA,2016-08-03,14.047499656677246
|
||
|
|
NVDA,2016-08-04,14.307499885559082
|
||
|
|
NVDA,2016-08-05,14.550000190734863
|
||
|
|
NVDA,2016-08-08,14.6850004196167
|
||
|
|
NVDA,2016-08-09,14.72249984741211
|
||
|
|
NVDA,2016-08-10,14.6274995803833
|
||
|
|
NVDA,2016-08-11,14.925000190734863
|
||
|
|
NVDA,2016-08-12,15.760000228881836
|
||
|
|
NVDA,2016-08-15,15.744999885559082
|
||
|
|
NVDA,2016-08-16,15.649999618530273
|
||
|
|
NVDA,2016-08-17,15.287500381469727
|
||
|
|
NVDA,2016-08-18,15.524999618530273
|
||
|
|
NVDA,2016-08-19,15.5649995803833
|
||
|
|
NVDA,2016-08-22,15.630000114440918
|
||
|
|
NVDA,2016-08-23,15.727499961853027
|
||
|
|
NVDA,2016-08-24,15.484999656677246
|
||
|
|
NVDA,2016-08-25,15.382499694824219
|
||
|
|
NVDA,2016-08-26,15.507499694824219
|
||
|
|
NVDA,2016-08-29,15.4975004196167
|
||
|
|
NVDA,2016-08-30,15.407500267028809
|
||
|
|
NVDA,2016-08-31,15.335000038146973
|
||
|
|
NVDA,2016-09-01,15.787500381469727
|
||
|
|
NVDA,2016-09-02,15.632499694824219
|
||
|
|
NVDA,2016-09-06,15.779999732971191
|
||
|
|
NVDA,2016-09-07,15.547499656677246
|
||
|
|
NVDA,2016-09-08,15.65999984741211
|
||
|
|
NVDA,2016-09-09,14.880000114440918
|
||
|
|
NVDA,2016-09-12,15.1875
|
||
|
|
NVDA,2016-09-13,14.967499732971191
|
||
|
|
NVDA,2016-09-14,15.100000381469727
|
||
|
|
NVDA,2016-09-15,15.672499656677246
|
||
|
|
NVDA,2016-09-16,15.710000038146973
|
||
|
|
NVDA,2016-09-19,15.917499542236328
|
||
|
|
NVDA,2016-09-20,15.772500038146973
|
||
|
|
NVDA,2016-09-21,16.21500015258789
|
||
|
|
NVDA,2016-09-22,16.2549991607666
|
||
|
|
NVDA,2016-09-23,16.237499237060547
|
||
|
|
NVDA,2016-09-26,16.084999084472656
|
||
|
|
NVDA,2016-09-27,16.635000228881836
|
||
|
|
NVDA,2016-09-28,16.69499969482422
|
||
|
|
NVDA,2016-09-29,16.850000381469727
|
||
|
|
NVDA,2016-09-30,17.1299991607666
|
||
|
|
NVDA,2016-10-03,17.112499237060547
|
||
|
|
NVDA,2016-10-04,17.075000762939453
|
||
|
|
NVDA,2016-10-05,17.0575008392334
|
||
|
|
NVDA,2016-10-06,16.834999084472656
|
||
|
|
NVDA,2016-10-07,16.712499618530273
|
||
|
|
NVDA,2016-10-10,16.774999618530273
|
||
|
|
NVDA,2016-10-11,16.532499313354492
|
||
|
|
NVDA,2016-10-12,16.607500076293945
|
||
|
|
NVDA,2016-10-13,16.337499618530273
|
||
|
|
NVDA,2016-10-14,16.497499465942383
|
||
|
|
NVDA,2016-10-17,16.40250015258789
|
||
|
|
NVDA,2016-10-18,16.65250015258789
|
||
|
|
NVDA,2016-10-19,16.61750030517578
|
||
|
|
NVDA,2016-10-20,16.9325008392334
|
||
|
|
NVDA,2016-10-21,16.885000228881836
|
||
|
|
NVDA,2016-10-24,17.677499771118164
|
||
|
|
NVDA,2016-10-25,17.967500686645508
|
||
|
|
NVDA,2016-10-26,18.040000915527344
|
||
|
|
NVDA,2016-10-27,17.670000076293945
|
||
|
|
NVDA,2016-10-28,17.639999389648438
|
||
|
|
NVDA,2016-10-31,17.790000915527344
|
||
|
|
NVDA,2016-11-01,17.262500762939453
|
||
|
|
NVDA,2016-11-02,17.190000534057617
|
||
|
|
NVDA,2016-11-03,16.989999771118164
|
||
|
|
NVDA,2016-11-04,16.892499923706055
|
||
|
|
NVDA,2016-11-07,17.8174991607666
|
||
|
|
NVDA,2016-11-08,17.790000915527344
|
||
|
|
NVDA,2016-11-09,17.489999771118164
|
||
|
|
NVDA,2016-11-10,16.9424991607666
|
||
|
|
NVDA,2016-11-11,21.99250030517578
|
||
|
|
NVDA,2016-11-14,20.90999984741211
|
||
|
|
NVDA,2016-11-15,21.547500610351562
|
||
|
|
NVDA,2016-11-16,22.907499313354492
|
||
|
|
NVDA,2016-11-17,23.09749984741211
|
||
|
|
NVDA,2016-11-18,23.34000015258789
|
||
|
|
NVDA,2016-11-21,23.2450008392334
|
||
|
|
NVDA,2016-11-22,23.412500381469727
|
||
|
|
NVDA,2016-11-23,23.49250030517578
|
||
|
|
NVDA,2016-11-25,23.540000915527344
|
||
|
|
NVDA,2016-11-28,23.52750015258789
|
||
|
|
NVDA,2016-11-29,23.3125
|
||
|
|
NVDA,2016-11-30,23.049999237060547
|
||
|
|
NVDA,2016-12-01,21.90999984741211
|
||
|
|
NVDA,2016-12-02,22.112499237060547
|
||
|
|
NVDA,2016-12-05,22.969999313354492
|
||
|
|
NVDA,2016-12-06,23.34749984741211
|
||
|
|
NVDA,2016-12-07,23.767499923706055
|
||
|
|
NVDA,2016-12-08,23.3700008392334
|
||
|
|
NVDA,2016-12-09,22.954999923706055
|
||
|
|
NVDA,2016-12-12,22.397499084472656
|
||
|
|
NVDA,2016-12-13,22.792499542236328
|
||
|
|
NVDA,2016-12-14,24.112499237060547
|
||
|
|
NVDA,2016-12-15,24.677499771118164
|
||
|
|
NVDA,2016-12-16,25.102500915527344
|
||
|
|
NVDA,2016-12-19,25.407499313354492
|
||
|
|
NVDA,2016-12-20,26.292499542236328
|
||
|
|
NVDA,2016-12-21,26.457500457763672
|
||
|
|
NVDA,2016-12-22,26.77750015258789
|
||
|
|
NVDA,2016-12-23,27.44499969482422
|
||
|
|
NVDA,2016-12-27,29.329999923706055
|
||
|
|
NVDA,2016-12-28,27.3125
|
||
|
|
NVDA,2016-12-29,27.857500076293945
|
||
|
|
NVDA,2016-12-30,26.684999465942383
|
||
|
|
NVDA,2017-01-03,25.502500534057617
|
||
|
|
NVDA,2017-01-04,26.09749984741211
|
||
|
|
NVDA,2017-01-05,25.434999465942383
|
||
|
|
NVDA,2017-01-06,25.774999618530273
|
||
|
|
NVDA,2017-01-09,26.81999969482422
|
||
|
|
NVDA,2017-01-10,26.61750030517578
|
||
|
|
NVDA,2017-01-11,26.290000915527344
|
||
|
|
NVDA,2017-01-12,25.860000610351562
|
||
|
|
NVDA,2017-01-13,25.857500076293945
|
||
|
|
NVDA,2017-01-17,25.27750015258789
|
||
|
|
NVDA,2017-01-18,25.737499237060547
|
||
|
|
NVDA,2017-01-19,26.290000915527344
|
||
|
|
NVDA,2017-01-20,26.002500534057617
|
||
|
|
NVDA,2017-01-23,26.272499084472656
|
||
|
|
NVDA,2017-01-24,26.832500457763672
|
||
|
|
NVDA,2017-01-25,26.947500228881836
|
||
|
|
NVDA,2017-01-26,27.412500381469727
|
||
|
|
NVDA,2017-01-27,27.9424991607666
|
||
|
|
NVDA,2017-01-30,27.5049991607666
|
||
|
|
NVDA,2017-01-31,27.295000076293945
|
||
|
|
NVDA,2017-02-01,28.487499237060547
|
||
|
|
NVDA,2017-02-02,28.84749984741211
|
||
|
|
NVDA,2017-02-03,28.594999313354492
|
||
|
|
NVDA,2017-02-06,29.327499389648438
|
||
|
|
NVDA,2017-02-07,29.782499313354492
|
||
|
|
NVDA,2017-02-08,29.65250015258789
|
||
|
|
NVDA,2017-02-09,29.094999313354492
|
||
|
|
NVDA,2017-02-10,28.405000686645508
|
||
|
|
NVDA,2017-02-13,27.094999313354492
|
||
|
|
NVDA,2017-02-14,27.19499969482422
|
||
|
|
NVDA,2017-02-15,27.25
|
||
|
|
NVDA,2017-02-16,26.8125
|
||
|
|
NVDA,2017-02-17,26.8075008392334
|
||
|
|
NVDA,2017-02-21,27.767499923706055
|
||
|
|
NVDA,2017-02-22,27.690000534057617
|
||
|
|
NVDA,2017-02-23,25.122499465942383
|
||
|
|
NVDA,2017-02-24,25.364999771118164
|
||
|
|
NVDA,2017-02-27,26.102500915527344
|
||
|
|
NVDA,2017-02-28,25.3700008392334
|
||
|
|
NVDA,2017-03-01,25.697500228881836
|
||
|
|
NVDA,2017-03-02,24.75
|
||
|
|
NVDA,2017-03-03,24.607500076293945
|
||
|
|
NVDA,2017-03-06,24.417499542236328
|
||
|
|
NVDA,2017-03-07,24.684999465942383
|
||
|
|
NVDA,2017-03-08,24.639999389648438
|
||
|
|
NVDA,2017-03-09,24.635000228881836
|
||
|
|
NVDA,2017-03-10,24.780000686645508
|
||
|
|
NVDA,2017-03-13,25.462499618530273
|
||
|
|
NVDA,2017-03-14,25.44499969482422
|
||
|
|
NVDA,2017-03-15,25.637500762939453
|
||
|
|
NVDA,2017-03-16,25.952499389648438
|
||
|
|
NVDA,2017-03-17,26.517499923706055
|
||
|
|
NVDA,2017-03-20,27.362499237060547
|
||
|
|
NVDA,2017-03-21,26.477500915527344
|
||
|
|
NVDA,2017-03-22,27.017499923706055
|
||
|
|
NVDA,2017-03-23,26.772499084472656
|
||
|
|
NVDA,2017-03-24,26.86750030517578
|
||
|
|
NVDA,2017-03-27,27.0625
|
||
|
|
NVDA,2017-03-28,26.922500610351562
|
||
|
|
NVDA,2017-03-29,26.834999084472656
|
||
|
|
NVDA,2017-03-30,27.350000381469727
|
||
|
|
NVDA,2017-03-31,27.232500076293945
|
||
|
|
NVDA,2017-04-03,27.094999313354492
|
||
|
|
NVDA,2017-04-04,25.19499969482422
|
||
|
|
NVDA,2017-04-05,25.00749969482422
|
||
|
|
NVDA,2017-04-06,25.190000534057617
|
||
|
|
NVDA,2017-04-07,25.082500457763672
|
||
|
|
NVDA,2017-04-10,24.4424991607666
|
||
|
|
NVDA,2017-04-11,24.530000686645508
|
||
|
|
NVDA,2017-04-12,24.327499389648438
|
||
|
|
NVDA,2017-04-13,23.872499465942383
|
||
|
|
NVDA,2017-04-17,24.8075008392334
|
||
|
|
NVDA,2017-04-18,24.822500228881836
|
||
|
|
NVDA,2017-04-19,24.920000076293945
|
||
|
|
NVDA,2017-04-20,25.315000534057617
|
||
|
|
NVDA,2017-04-21,25.420000076293945
|
||
|
|
NVDA,2017-04-24,25.737499237060547
|
||
|
|
NVDA,2017-04-25,26.184999465942383
|
||
|
|
NVDA,2017-04-26,26.0049991607666
|
||
|
|
NVDA,2017-04-27,26.40999984741211
|
||
|
|
NVDA,2017-04-28,26.075000762939453
|
||
|
|
NVDA,2017-05-01,26.65999984741211
|
||
|
|
NVDA,2017-05-02,25.8700008392334
|
||
|
|
NVDA,2017-05-03,26.0625
|
||
|
|
NVDA,2017-05-04,25.962499618530273
|
||
|
|
NVDA,2017-05-05,25.96500015258789
|
||
|
|
NVDA,2017-05-08,25.6924991607666
|
||
|
|
NVDA,2017-05-09,25.735000610351562
|
||
|
|
NVDA,2017-05-10,30.322500228881836
|
||
|
|
NVDA,2017-05-11,31.625
|
||
|
|
NVDA,2017-05-12,31.97249984741211
|
||
|
|
NVDA,2017-05-15,33.57749938964844
|
||
|
|
NVDA,2017-05-16,34.20249938964844
|
||
|
|
NVDA,2017-05-17,31.93000030517578
|
||
|
|
NVDA,2017-05-18,33.26750183105469
|
||
|
|
NVDA,2017-05-19,34.0
|
||
|
|
NVDA,2017-05-22,34.724998474121094
|
||
|
|
NVDA,2017-05-23,34.25749969482422
|
||
|
|
NVDA,2017-05-24,34.64250183105469
|
||
|
|
NVDA,2017-05-25,34.564998626708984
|
||
|
|
NVDA,2017-05-26,35.459999084472656
|
||
|
|
NVDA,2017-05-30,36.217498779296875
|
||
|
|
NVDA,2017-05-31,36.087501525878906
|
||
|
|
NVDA,2017-06-01,36.09000015258789
|
||
|
|
NVDA,2017-06-02,35.90999984741211
|
||
|
|
NVDA,2017-06-05,37.002498626708984
|
||
|
|
NVDA,2017-06-06,36.834999084472656
|
||
|
|
NVDA,2017-06-07,37.279998779296875
|
||
|
|
NVDA,2017-06-08,39.98500061035156
|
||
|
|
NVDA,2017-06-09,37.400001525878906
|
||
|
|
NVDA,2017-06-12,37.49250030517578
|
||
|
|
NVDA,2017-06-13,37.849998474121094
|
||
|
|
NVDA,2017-06-14,37.93000030517578
|
||
|
|
NVDA,2017-06-15,38.092498779296875
|
||
|
|
NVDA,2017-06-16,37.904998779296875
|
||
|
|
NVDA,2017-06-19,39.33000183105469
|
||
|
|
NVDA,2017-06-20,39.272499084472656
|
||
|
|
NVDA,2017-06-21,39.86750030517578
|
||
|
|
NVDA,2017-06-22,39.592498779296875
|
||
|
|
NVDA,2017-06-23,38.45750045776367
|
||
|
|
NVDA,2017-06-26,38.037498474121094
|
||
|
|
NVDA,2017-06-27,36.64500045776367
|
||
|
|
NVDA,2017-06-28,37.9375
|
||
|
|
NVDA,2017-06-29,36.66999816894531
|
||
|
|
NVDA,2017-06-30,36.13999938964844
|
||
|
|
NVDA,2017-07-03,34.83250045776367
|
||
|
|
NVDA,2017-07-05,35.76250076293945
|
||
|
|
NVDA,2017-07-06,35.869998931884766
|
||
|
|
NVDA,2017-07-07,36.689998626708984
|
||
|
|
NVDA,2017-07-10,38.42499923706055
|
||
|
|
NVDA,2017-07-11,38.970001220703125
|
||
|
|
NVDA,2017-07-12,40.627498626708984
|
||
|
|
NVDA,2017-07-13,40.157501220703125
|
||
|
|
NVDA,2017-07-14,41.23749923706055
|
||
|
|
NVDA,2017-07-17,41.0625
|
||
|
|
NVDA,2017-07-18,41.4900016784668
|
||
|
|
NVDA,2017-07-19,41.275001525878906
|
||
|
|
NVDA,2017-07-20,41.875
|
||
|
|
NVDA,2017-07-21,42.025001525878906
|
||
|
|
NVDA,2017-07-24,41.537498474121094
|
||
|
|
NVDA,2017-07-25,41.337501525878906
|
||
|
|
NVDA,2017-07-26,41.814998626708984
|
||
|
|
NVDA,2017-07-27,40.435001373291016
|
||
|
|
NVDA,2017-07-28,41.09749984741211
|
||
|
|
NVDA,2017-07-31,40.627498626708984
|
||
|
|
NVDA,2017-08-01,41.122501373291016
|
||
|
|
NVDA,2017-08-02,41.09749984741211
|
||
|
|
NVDA,2017-08-03,41.619998931884766
|
||
|
|
NVDA,2017-08-04,41.8025016784668
|
||
|
|
NVDA,2017-08-07,43.087501525878906
|
||
|
|
NVDA,2017-08-08,42.57500076293945
|
||
|
|
NVDA,2017-08-09,43.02750015258789
|
||
|
|
NVDA,2017-08-10,41.185001373291016
|
||
|
|
NVDA,2017-08-11,38.9900016784668
|
||
|
|
NVDA,2017-08-14,42.099998474121094
|
||
|
|
NVDA,2017-08-15,41.744998931884766
|
||
|
|
NVDA,2017-08-16,41.287498474121094
|
||
|
|
NVDA,2017-08-17,40.36750030517578
|
||
|
|
NVDA,2017-08-18,40.375
|
||
|
|
NVDA,2017-08-21,39.787498474121094
|
||
|
|
NVDA,2017-08-22,40.63750076293945
|
||
|
|
NVDA,2017-08-23,41.45000076293945
|
||
|
|
NVDA,2017-08-24,41.29750061035156
|
||
|
|
NVDA,2017-08-25,40.95249938964844
|
||
|
|
NVDA,2017-08-28,41.24250030517578
|
||
|
|
NVDA,2017-08-29,41.17499923706055
|
||
|
|
NVDA,2017-08-30,41.41999816894531
|
||
|
|
NVDA,2017-08-31,42.36000061035156
|
||
|
|
NVDA,2017-09-01,42.6150016784668
|
||
|
|
NVDA,2017-09-05,41.477500915527344
|
||
|
|
NVDA,2017-09-06,41.45249938964844
|
||
|
|
NVDA,2017-09-07,41.64500045776367
|
||
|
|
NVDA,2017-09-08,40.92250061035156
|
||
|
|
NVDA,2017-09-11,42.25
|
||
|
|
NVDA,2017-09-12,42.40250015258789
|
||
|
|
NVDA,2017-09-13,42.592498779296875
|
||
|
|
NVDA,2017-09-14,42.349998474121094
|
||
|
|
NVDA,2017-09-15,45.02750015258789
|
||
|
|
NVDA,2017-09-18,46.88750076293945
|
||
|
|
NVDA,2017-09-19,46.837501525878906
|
||
|
|
NVDA,2017-09-20,46.459999084472656
|
||
|
|
NVDA,2017-09-21,45.189998626708984
|
||
|
|
NVDA,2017-09-22,44.75
|
||
|
|
NVDA,2017-09-25,42.75
|
||
|
|
NVDA,2017-09-26,42.9900016784668
|
||
|
|
NVDA,2017-09-27,43.932498931884766
|
||
|
|
NVDA,2017-09-28,43.91999816894531
|
||
|
|
NVDA,2017-09-29,44.692501068115234
|
||
|
|
NVDA,2017-10-02,44.75
|
||
|
|
NVDA,2017-10-03,44.842498779296875
|
||
|
|
NVDA,2017-10-04,45.217498779296875
|
||
|
|
NVDA,2017-10-05,45.192501068115234
|
||
|
|
NVDA,2017-10-06,45.32500076293945
|
||
|
|
NVDA,2017-10-09,46.34749984741211
|
||
|
|
NVDA,2017-10-10,47.23249816894531
|
||
|
|
NVDA,2017-10-11,47.73500061035156
|
||
|
|
NVDA,2017-10-12,47.75749969482422
|
||
|
|
NVDA,2017-10-13,48.647499084472656
|
||
|
|
NVDA,2017-10-16,49.48249816894531
|
||
|
|
NVDA,2017-10-17,49.4375
|
||
|
|
NVDA,2017-10-18,49.39500045776367
|
||
|
|
NVDA,2017-10-19,49.45000076293945
|
||
|
|
NVDA,2017-10-20,49.224998474121094
|
||
|
|
NVDA,2017-10-23,49.154998779296875
|
||
|
|
NVDA,2017-10-24,49.66999816894531
|
||
|
|
NVDA,2017-10-25,48.415000915527344
|
||
|
|
NVDA,2017-10-26,48.92250061035156
|
||
|
|
NVDA,2017-10-27,50.46500015258789
|
||
|
|
NVDA,2017-10-30,50.959999084472656
|
||
|
|
NVDA,2017-10-31,51.70249938964844
|
||
|
|
NVDA,2017-11-01,51.79999923706055
|
||
|
|
NVDA,2017-11-02,51.48500061035156
|
||
|
|
NVDA,2017-11-03,52.17250061035156
|
||
|
|
NVDA,2017-11-06,52.407501220703125
|
||
|
|
NVDA,2017-11-07,53.00749969482422
|
||
|
|
NVDA,2017-11-08,52.290000915527344
|
||
|
|
NVDA,2017-11-09,51.33000183105469
|
||
|
|
NVDA,2017-11-10,54.03499984741211
|
||
|
|
NVDA,2017-11-13,53.157501220703125
|
||
|
|
NVDA,2017-11-14,53.54499816894531
|
||
|
|
NVDA,2017-11-15,52.494998931884766
|
||
|
|
NVDA,2017-11-16,52.90250015258789
|
||
|
|
NVDA,2017-11-17,52.84000015258789
|
||
|
|
NVDA,2017-11-20,53.52000045776367
|
||
|
|
NVDA,2017-11-21,54.01250076293945
|
||
|
|
NVDA,2017-11-22,53.73249816894531
|
||
|
|
NVDA,2017-11-24,54.2400016784668
|
||
|
|
NVDA,2017-11-27,53.53499984741211
|
||
|
|
NVDA,2017-11-28,52.6775016784668
|
||
|
|
NVDA,2017-11-29,49.10499954223633
|
||
|
|
NVDA,2017-11-30,50.1775016784668
|
||
|
|
NVDA,2017-12-01,49.41999816894531
|
||
|
|
NVDA,2017-12-04,46.665000915527344
|
||
|
|
NVDA,2017-12-05,46.935001373291016
|
||
|
|
NVDA,2017-12-06,47.314998626708984
|
||
|
|
NVDA,2017-12-07,47.997501373291016
|
||
|
|
NVDA,2017-12-08,47.872501373291016
|
||
|
|
NVDA,2017-12-11,48.665000915527344
|
||
|
|
NVDA,2017-12-12,47.709999084472656
|
||
|
|
NVDA,2017-12-13,46.54499816894531
|
||
|
|
NVDA,2017-12-14,46.61750030517578
|
||
|
|
NVDA,2017-12-15,47.88999938964844
|
||
|
|
NVDA,2017-12-18,49.474998474121094
|
||
|
|
NVDA,2017-12-19,49.02750015258789
|
||
|
|
NVDA,2017-12-20,49.20000076293945
|
||
|
|
NVDA,2017-12-21,48.97249984741211
|
||
|
|
NVDA,2017-12-22,48.817501068115234
|
||
|
|
NVDA,2017-12-26,49.36000061035156
|
||
|
|
NVDA,2017-12-27,49.29249954223633
|
||
|
|
NVDA,2017-12-28,49.349998474121094
|
||
|
|
NVDA,2017-12-29,48.375
|
||
|
|
NVDA,2018-01-02,49.837501525878906
|
||
|
|
NVDA,2018-01-03,53.11750030517578
|
||
|
|
NVDA,2018-01-04,53.397499084472656
|
||
|
|
NVDA,2018-01-05,53.849998474121094
|
||
|
|
NVDA,2018-01-08,55.5
|
||
|
|
NVDA,2018-01-09,55.48500061035156
|
||
|
|
NVDA,2018-01-10,55.91999816894531
|
||
|
|
NVDA,2018-01-11,56.02000045776367
|
||
|
|
NVDA,2018-01-12,55.744998931884766
|
||
|
|
NVDA,2018-01-16,55.02750015258789
|
||
|
|
NVDA,2018-01-17,56.18000030517578
|
||
|
|
NVDA,2018-01-18,56.11000061035156
|
||
|
|
NVDA,2018-01-19,57.52750015258789
|
||
|
|
NVDA,2018-01-22,58.42250061035156
|
||
|
|
NVDA,2018-01-23,59.727500915527344
|
||
|
|
NVDA,2018-01-24,58.95000076293945
|
||
|
|
NVDA,2018-01-25,59.087501525878906
|
||
|
|
NVDA,2018-01-26,60.83250045776367
|
||
|
|
NVDA,2018-01-29,61.712501525878906
|
||
|
|
NVDA,2018-01-30,60.68000030517578
|
||
|
|
NVDA,2018-01-31,61.45000076293945
|
||
|
|
NVDA,2018-02-01,60.125
|
||
|
|
NVDA,2018-02-02,58.380001068115234
|
||
|
|
NVDA,2018-02-05,53.42499923706055
|
||
|
|
NVDA,2018-02-06,56.39500045776367
|
||
|
|
NVDA,2018-02-07,57.20000076293945
|
||
|
|
NVDA,2018-02-08,54.380001068115234
|
||
|
|
NVDA,2018-02-09,58.02000045776367
|
||
|
|
NVDA,2018-02-12,57.00749969482422
|
||
|
|
NVDA,2018-02-13,58.157501220703125
|
||
|
|
NVDA,2018-02-14,60.35499954223633
|
||
|
|
NVDA,2018-02-15,61.625
|
||
|
|
NVDA,2018-02-16,60.959999084472656
|
||
|
|
NVDA,2018-02-20,62.27000045776367
|
||
|
|
NVDA,2018-02-21,60.377498626708984
|
||
|
|
NVDA,2018-02-22,60.537498474121094
|
||
|
|
NVDA,2018-02-23,61.48249816894531
|
||
|
|
NVDA,2018-02-26,61.64500045776367
|
||
|
|
NVDA,2018-02-27,61.51499938964844
|
||
|
|
NVDA,2018-02-28,60.5
|
||
|
|
NVDA,2018-03-01,58.0525016784668
|
||
|
|
NVDA,2018-03-02,59.1349983215332
|
||
|
|
NVDA,2018-03-05,58.912498474121094
|
||
|
|
NVDA,2018-03-06,60.540000915527344
|
||
|
|
NVDA,2018-03-07,60.459999084472656
|
||
|
|
NVDA,2018-03-08,60.29499816894531
|
||
|
|
NVDA,2018-03-09,61.33250045776367
|
||
|
|
NVDA,2018-03-12,62.439998626708984
|
||
|
|
NVDA,2018-03-13,61.9275016784668
|
||
|
|
NVDA,2018-03-14,62.185001373291016
|
||
|
|
NVDA,2018-03-15,62.334999084472656
|
||
|
|
NVDA,2018-03-16,62.619998931884766
|
||
|
|
NVDA,2018-03-19,60.25
|
||
|
|
NVDA,2018-03-20,62.39500045776367
|
||
|
|
NVDA,2018-03-21,62.13999938964844
|
||
|
|
NVDA,2018-03-22,60.462501525878906
|
||
|
|
NVDA,2018-03-23,58.24250030517578
|
||
|
|
NVDA,2018-03-26,61.119998931884766
|
||
|
|
NVDA,2018-03-27,56.380001068115234
|
||
|
|
NVDA,2018-03-28,55.337501525878906
|
||
|
|
NVDA,2018-03-29,57.897499084472656
|
||
|
|
NVDA,2018-04-02,55.26250076293945
|
||
|
|
NVDA,2018-04-03,56.337501525878906
|
||
|
|
NVDA,2018-04-04,56.560001373291016
|
||
|
|
NVDA,2018-04-05,55.345001220703125
|
||
|
|
NVDA,2018-04-06,53.5625
|
||
|
|
NVDA,2018-04-09,53.852500915527344
|
||
|
|
NVDA,2018-04-10,56.977500915527344
|
||
|
|
NVDA,2018-04-11,56.560001373291016
|
||
|
|
NVDA,2018-04-12,58.650001525878906
|
||
|
|
NVDA,2018-04-13,57.875
|
||
|
|
NVDA,2018-04-16,57.872501373291016
|
||
|
|
NVDA,2018-04-17,59.3849983215332
|
||
|
|
NVDA,2018-04-18,59.092498779296875
|
||
|
|
NVDA,2018-04-19,57.2599983215332
|
||
|
|
NVDA,2018-04-20,57.1775016784668
|
||
|
|
NVDA,2018-04-23,55.970001220703125
|
||
|
|
NVDA,2018-04-24,55.29999923706055
|
||
|
|
NVDA,2018-04-25,54.165000915527344
|
||
|
|
NVDA,2018-04-26,56.30500030517578
|
||
|
|
NVDA,2018-04-27,56.58250045776367
|
||
|
|
NVDA,2018-04-30,56.224998474121094
|
||
|
|
NVDA,2018-05-01,56.78499984741211
|
||
|
|
NVDA,2018-05-02,56.57749938964844
|
||
|
|
NVDA,2018-05-03,58.247501373291016
|
||
|
|
NVDA,2018-05-04,59.76499938964844
|
||
|
|
NVDA,2018-05-07,62.16999816894531
|
||
|
|
NVDA,2018-05-08,62.599998474121094
|
||
|
|
NVDA,2018-05-09,63.94499969482422
|
||
|
|
NVDA,2018-05-10,65.03250122070312
|
||
|
|
NVDA,2018-05-11,63.63249969482422
|
||
|
|
NVDA,2018-05-14,63.84000015258789
|
||
|
|
NVDA,2018-05-15,61.38999938964844
|
||
|
|
NVDA,2018-05-16,61.502498626708984
|
||
|
|
NVDA,2018-05-17,61.9275016784668
|
||
|
|
NVDA,2018-05-18,61.48500061035156
|
||
|
|
NVDA,2018-05-21,61.060001373291016
|
||
|
|
NVDA,2018-05-22,60.67499923706055
|
||
|
|
NVDA,2018-05-23,61.8849983215332
|
||
|
|
NVDA,2018-05-24,61.92250061035156
|
||
|
|
NVDA,2018-05-25,62.31999969482422
|
||
|
|
NVDA,2018-05-29,62.147499084472656
|
||
|
|
NVDA,2018-05-30,63.247501373291016
|
||
|
|
NVDA,2018-05-31,63.04750061035156
|
||
|
|
NVDA,2018-06-01,64.40499877929688
|
||
|
|
NVDA,2018-06-04,66.2125015258789
|
||
|
|
NVDA,2018-06-05,66.26750183105469
|
||
|
|
NVDA,2018-06-06,66.2874984741211
|
||
|
|
NVDA,2018-06-07,65.7249984741211
|
||
|
|
NVDA,2018-06-08,65.56999969482422
|
||
|
|
NVDA,2018-06-11,65.15499877929688
|
||
|
|
NVDA,2018-06-12,65.6449966430664
|
||
|
|
NVDA,2018-06-13,65.5999984741211
|
||
|
|
NVDA,2018-06-14,66.72750091552734
|
||
|
|
NVDA,2018-06-15,66.31500244140625
|
||
|
|
NVDA,2018-06-18,66.27249908447266
|
||
|
|
NVDA,2018-06-19,65.0425033569336
|
||
|
|
NVDA,2018-06-20,65.57749938964844
|
||
|
|
NVDA,2018-06-21,64.27749633789062
|
||
|
|
NVDA,2018-06-22,62.73749923706055
|
||
|
|
NVDA,2018-06-25,59.779998779296875
|
||
|
|
NVDA,2018-06-26,60.497501373291016
|
||
|
|
NVDA,2018-06-27,58.93000030517578
|
||
|
|
NVDA,2018-06-28,60.21500015258789
|
||
|
|
NVDA,2018-06-29,59.224998474121094
|
||
|
|
NVDA,2018-07-02,60.560001373291016
|
||
|
|
NVDA,2018-07-03,59.209999084472656
|
||
|
|
NVDA,2018-07-05,60.682498931884766
|
||
|
|
NVDA,2018-07-06,61.83250045776367
|
||
|
|
NVDA,2018-07-09,62.3125
|
||
|
|
NVDA,2018-07-10,63.3125
|
||
|
|
NVDA,2018-07-11,61.88249969482422
|
||
|
|
NVDA,2018-07-12,62.807498931884766
|
||
|
|
NVDA,2018-07-13,62.33000183105469
|
||
|
|
NVDA,2018-07-16,62.04999923706055
|
||
|
|
NVDA,2018-07-17,63.42250061035156
|
||
|
|
NVDA,2018-07-18,62.92499923706055
|
||
|
|
NVDA,2018-07-19,63.00749969482422
|
||
|
|
NVDA,2018-07-20,62.72249984741211
|
||
|
|
NVDA,2018-07-23,62.352500915527344
|
||
|
|
NVDA,2018-07-24,62.1775016784668
|
||
|
|
NVDA,2018-07-25,62.967498779296875
|
||
|
|
NVDA,2018-07-26,63.709999084472656
|
||
|
|
NVDA,2018-07-27,63.005001068115234
|
||
|
|
NVDA,2018-07-30,61.032501220703125
|
||
|
|
NVDA,2018-07-31,61.21500015258789
|
||
|
|
NVDA,2018-08-01,61.61750030517578
|
||
|
|
NVDA,2018-08-02,62.654998779296875
|
||
|
|
NVDA,2018-08-03,63.025001525878906
|
||
|
|
NVDA,2018-08-06,63.50749969482422
|
||
|
|
NVDA,2018-08-07,64.23750305175781
|
||
|
|
NVDA,2018-08-08,64.6050033569336
|
||
|
|
NVDA,2018-08-09,64.11499786376953
|
||
|
|
NVDA,2018-08-10,63.6974983215332
|
||
|
|
NVDA,2018-08-13,64.02999877929688
|
||
|
|
NVDA,2018-08-14,65.35749816894531
|
||
|
|
NVDA,2018-08-15,64.7699966430664
|
||
|
|
NVDA,2018-08-16,64.36000061035156
|
||
|
|
NVDA,2018-08-17,61.20500183105469
|
||
|
|
NVDA,2018-08-20,61.959999084472656
|
||
|
|
NVDA,2018-08-21,63.33000183105469
|
||
|
|
NVDA,2018-08-22,65.70500183105469
|
||
|
|
NVDA,2018-08-23,66.70999908447266
|
||
|
|
NVDA,2018-08-24,68.05500030517578
|
||
|
|
NVDA,2018-08-27,68.9749984741211
|
||
|
|
NVDA,2018-08-28,68.59500122070312
|
||
|
|
NVDA,2018-08-29,69.62249755859375
|
||
|
|
NVDA,2018-08-30,69.45249938964844
|
||
|
|
NVDA,2018-08-31,70.16999816894531
|
||
|
|
NVDA,2018-09-04,70.92500305175781
|
||
|
|
NVDA,2018-09-05,69.6050033569336
|
||
|
|
NVDA,2018-09-06,68.18000030517578
|
||
|
|
NVDA,2018-09-07,67.96499633789062
|
||
|
|
NVDA,2018-09-10,68.68250274658203
|
||
|
|
NVDA,2018-09-11,68.19999694824219
|
||
|
|
NVDA,2018-09-12,67.05000305175781
|
||
|
|
NVDA,2018-09-13,67.83499908447266
|
||
|
|
NVDA,2018-09-14,69.10749816894531
|
||
|
|
NVDA,2018-09-17,68.48249816894531
|
||
|
|
NVDA,2018-09-18,67.75499725341797
|
||
|
|
NVDA,2018-09-19,67.99500274658203
|
||
|
|
NVDA,2018-09-20,66.56999969482422
|
||
|
|
NVDA,2018-09-21,65.86250305175781
|
||
|
|
NVDA,2018-09-24,66.42500305175781
|
||
|
|
NVDA,2018-09-25,67.10250091552734
|
||
|
|
NVDA,2018-09-26,66.7300033569336
|
||
|
|
NVDA,2018-09-27,66.8499984741211
|
||
|
|
NVDA,2018-09-28,70.25499725341797
|
||
|
|
NVDA,2018-10-01,72.33999633789062
|
||
|
|
NVDA,2018-10-02,71.62000274658203
|
||
|
|
NVDA,2018-10-03,71.68250274658203
|
||
|
|
NVDA,2018-10-04,69.82250213623047
|
||
|
|
NVDA,2018-10-05,67.46499633789062
|
||
|
|
NVDA,2018-10-08,66.44249725341797
|
||
|
|
NVDA,2018-10-09,66.38500213623047
|
||
|
|
NVDA,2018-10-10,61.42250061035156
|
||
|
|
NVDA,2018-10-11,58.782501220703125
|
||
|
|
NVDA,2018-10-12,61.6349983215332
|
||
|
|
NVDA,2018-10-15,58.845001220703125
|
||
|
|
NVDA,2018-10-16,61.45750045776367
|
||
|
|
NVDA,2018-10-17,60.76499938964844
|
||
|
|
NVDA,2018-10-18,59.88249969482422
|
||
|
|
NVDA,2018-10-19,57.29249954223633
|
||
|
|
NVDA,2018-10-22,57.80500030517578
|
||
|
|
NVDA,2018-10-23,55.26499938964844
|
||
|
|
NVDA,2018-10-24,49.852500915527344
|
||
|
|
NVDA,2018-10-25,51.959999084472656
|
||
|
|
NVDA,2018-10-26,49.5724983215332
|
||
|
|
NVDA,2018-10-29,46.404998779296875
|
||
|
|
NVDA,2018-10-30,50.75
|
||
|
|
NVDA,2018-10-31,52.70750045776367
|
||
|
|
NVDA,2018-11-01,54.52750015258789
|
||
|
|
NVDA,2018-11-02,53.72999954223633
|
||
|
|
NVDA,2018-11-05,52.942501068115234
|
||
|
|
NVDA,2018-11-06,52.76499938964844
|
||
|
|
NVDA,2018-11-07,53.4474983215332
|
||
|
|
NVDA,2018-11-08,51.497501373291016
|
||
|
|
NVDA,2018-11-09,51.41749954223633
|
||
|
|
NVDA,2018-11-12,47.3849983215332
|
||
|
|
NVDA,2018-11-13,49.82749938964844
|
||
|
|
NVDA,2018-11-14,49.29750061035156
|
||
|
|
NVDA,2018-11-15,50.59749984741211
|
||
|
|
NVDA,2018-11-16,41.10749816894531
|
||
|
|
NVDA,2018-11-19,36.17499923706055
|
||
|
|
NVDA,2018-11-20,37.27000045776367
|
||
|
|
NVDA,2018-11-21,36.1775016784668
|
||
|
|
NVDA,2018-11-23,36.25
|
||
|
|
NVDA,2018-11-26,38.26250076293945
|
||
|
|
NVDA,2018-11-27,38.432498931884766
|
||
|
|
NVDA,2018-11-28,40.01750183105469
|
||
|
|
NVDA,2018-11-29,39.34000015258789
|
||
|
|
NVDA,2018-11-30,40.85749816894531
|
||
|
|
NVDA,2018-12-03,42.5099983215332
|
||
|
|
NVDA,2018-12-04,39.27750015258789
|
||
|
|
NVDA,2018-12-06,39.5724983215332
|
||
|
|
NVDA,2018-12-07,36.90250015258789
|
||
|
|
NVDA,2018-12-10,37.96500015258789
|
||
|
|
NVDA,2018-12-11,37.04750061035156
|
||
|
|
NVDA,2018-12-12,37.224998474121094
|
||
|
|
NVDA,2018-12-13,37.22249984741211
|
||
|
|
NVDA,2018-12-14,36.61249923706055
|
||
|
|
NVDA,2018-12-17,35.89500045776367
|
||
|
|
NVDA,2018-12-18,36.73500061035156
|
||
|
|
NVDA,2018-12-19,34.627498626708984
|
||
|
|
NVDA,2018-12-20,33.775001525878906
|
||
|
|
NVDA,2018-12-21,32.39250183105469
|
||
|
|
NVDA,2018-12-24,31.770000457763672
|
||
|
|
NVDA,2018-12-26,33.275001525878906
|
||
|
|
NVDA,2018-12-27,32.79249954223633
|
||
|
|
NVDA,2018-12-28,33.412498474121094
|
||
|
|
NVDA,2018-12-31,33.375
|
||
|
|
NVDA,2019-01-02,34.05500030517578
|
||
|
|
NVDA,2019-01-03,31.997499465942383
|
||
|
|
NVDA,2019-01-04,34.04750061035156
|
||
|
|
NVDA,2019-01-07,35.849998474121094
|
||
|
|
NVDA,2019-01-08,34.95750045776367
|
||
|
|
NVDA,2019-01-09,35.64500045776367
|
||
|
|
NVDA,2019-01-10,36.307498931884766
|
||
|
|
NVDA,2019-01-11,37.20750045776367
|
||
|
|
NVDA,2019-01-14,37.61000061035156
|
||
|
|
NVDA,2019-01-15,37.467498779296875
|
||
|
|
NVDA,2019-01-16,37.209999084472656
|
||
|
|
NVDA,2019-01-17,37.93000030517578
|
||
|
|
NVDA,2019-01-18,39.23249816894531
|
||
|
|
NVDA,2019-01-22,37.192501068115234
|
||
|
|
NVDA,2019-01-23,37.3224983215332
|
||
|
|
NVDA,2019-01-24,39.459999084472656
|
||
|
|
NVDA,2019-01-25,40.037498474121094
|
||
|
|
NVDA,2019-01-28,34.502498626708984
|
||
|
|
NVDA,2019-01-29,32.900001525878906
|
||
|
|
NVDA,2019-01-30,34.34749984741211
|
||
|
|
NVDA,2019-01-31,35.9375
|
||
|
|
NVDA,2019-02-01,36.182498931884766
|
||
|
|
NVDA,2019-02-04,37.29499816894531
|
||
|
|
NVDA,2019-02-05,37.48749923706055
|
||
|
|
NVDA,2019-02-06,38.25
|
||
|
|
NVDA,2019-02-07,36.85499954223633
|
||
|
|
NVDA,2019-02-08,37.04249954223633
|
||
|
|
NVDA,2019-02-11,36.61249923706055
|
||
|
|
NVDA,2019-02-12,37.79249954223633
|
||
|
|
NVDA,2019-02-13,38.220001220703125
|
||
|
|
NVDA,2019-02-14,38.63249969482422
|
||
|
|
NVDA,2019-02-15,39.334999084472656
|
||
|
|
NVDA,2019-02-19,39.15999984741211
|
||
|
|
NVDA,2019-02-20,39.63750076293945
|
||
|
|
NVDA,2019-02-21,38.942501068115234
|
||
|
|
NVDA,2019-02-22,39.79750061035156
|
||
|
|
NVDA,2019-02-25,39.67250061035156
|
||
|
|
NVDA,2019-02-26,39.275001525878906
|
||
|
|
NVDA,2019-02-27,38.852500915527344
|
||
|
|
NVDA,2019-02-28,38.564998626708984
|
||
|
|
NVDA,2019-03-01,39.11249923706055
|
||
|
|
NVDA,2019-03-04,39.19499969482422
|
||
|
|
NVDA,2019-03-05,39.130001068115234
|
||
|
|
NVDA,2019-03-06,38.01250076293945
|
||
|
|
NVDA,2019-03-07,37.314998626708984
|
||
|
|
NVDA,2019-03-08,37.65999984741211
|
||
|
|
NVDA,2019-03-11,40.28499984741211
|
||
|
|
NVDA,2019-03-12,40.630001068115234
|
||
|
|
NVDA,2019-03-13,42.154998779296875
|
||
|
|
NVDA,2019-03-14,41.38999938964844
|
||
|
|
NVDA,2019-03-15,42.45249938964844
|
||
|
|
NVDA,2019-03-18,42.23749923706055
|
||
|
|
NVDA,2019-03-19,43.9275016784668
|
||
|
|
NVDA,2019-03-20,43.599998474121094
|
||
|
|
NVDA,2019-03-21,45.98500061035156
|
||
|
|
NVDA,2019-03-22,44.375
|
||
|
|
NVDA,2019-03-25,43.44499969482422
|
||
|
|
NVDA,2019-03-26,44.217498779296875
|
||
|
|
NVDA,2019-03-27,44.125
|
||
|
|
NVDA,2019-03-28,44.3125
|
||
|
|
NVDA,2019-03-29,44.88999938964844
|
||
|
|
NVDA,2019-04-01,45.56999969482422
|
||
|
|
NVDA,2019-04-02,45.75
|
||
|
|
NVDA,2019-04-03,47.154998779296875
|
||
|
|
NVDA,2019-04-04,47.064998626708984
|
||
|
|
NVDA,2019-04-05,47.73749923706055
|
||
|
|
NVDA,2019-04-08,47.9474983215332
|
||
|
|
NVDA,2019-04-09,47.314998626708984
|
||
|
|
NVDA,2019-04-10,48.025001525878906
|
||
|
|
NVDA,2019-04-11,47.8849983215332
|
||
|
|
NVDA,2019-04-12,47.502498626708984
|
||
|
|
NVDA,2019-04-15,46.17499923706055
|
||
|
|
NVDA,2019-04-16,47.0525016784668
|
||
|
|
NVDA,2019-04-17,46.8224983215332
|
||
|
|
NVDA,2019-04-18,46.57500076293945
|
||
|
|
NVDA,2019-04-22,47.11750030517578
|
||
|
|
NVDA,2019-04-23,47.66749954223633
|
||
|
|
NVDA,2019-04-24,47.79249954223633
|
||
|
|
NVDA,2019-04-25,46.727500915527344
|
||
|
|
NVDA,2019-04-26,44.522499084472656
|
||
|
|
NVDA,2019-04-29,44.83250045776367
|
||
|
|
NVDA,2019-04-30,45.25
|
||
|
|
NVDA,2019-05-01,45.11750030517578
|
||
|
|
NVDA,2019-05-02,45.79750061035156
|
||
|
|
NVDA,2019-05-03,45.752498626708984
|
||
|
|
NVDA,2019-05-06,44.962501525878906
|
||
|
|
NVDA,2019-05-07,43.27750015258789
|
||
|
|
NVDA,2019-05-08,43.47999954223633
|
||
|
|
NVDA,2019-05-09,42.54750061035156
|
||
|
|
NVDA,2019-05-10,42.20500183105469
|
||
|
|
NVDA,2019-05-13,39.61249923706055
|
||
|
|
NVDA,2019-05-14,40.5099983215332
|
||
|
|
NVDA,2019-05-15,39.89500045776367
|
||
|
|
NVDA,2019-05-16,40.04750061035156
|
||
|
|
NVDA,2019-05-17,39.13249969482422
|
||
|
|
NVDA,2019-05-20,37.9375
|
||
|
|
NVDA,2019-05-21,38.76499938964844
|
||
|
|
NVDA,2019-05-22,38.04999923706055
|
||
|
|
NVDA,2019-05-23,36.83000183105469
|
||
|
|
NVDA,2019-05-24,36.287498474121094
|
||
|
|
NVDA,2019-05-28,35.83250045776367
|
||
|
|
NVDA,2019-05-29,35.084999084472656
|
||
|
|
NVDA,2019-05-30,34.77750015258789
|
||
|
|
NVDA,2019-05-31,33.8650016784668
|
||
|
|
NVDA,2019-06-03,33.44499969482422
|
||
|
|
NVDA,2019-06-04,35.75
|
||
|
|
NVDA,2019-06-05,35.31999969482422
|
||
|
|
NVDA,2019-06-06,35.94499969482422
|
||
|
|
NVDA,2019-06-07,36.375
|
||
|
|
NVDA,2019-06-10,37.10749816894531
|
||
|
|
NVDA,2019-06-11,37.6875
|
||
|
|
NVDA,2019-06-12,36.54999923706055
|
||
|
|
NVDA,2019-06-13,37.064998626708984
|
||
|
|
NVDA,2019-06-14,36.15999984741211
|
||
|
|
NVDA,2019-06-17,36.25749969482422
|
||
|
|
NVDA,2019-06-18,38.220001220703125
|
||
|
|
NVDA,2019-06-19,38.279998779296875
|
||
|
|
NVDA,2019-06-20,38.525001525878906
|
||
|
|
NVDA,2019-06-21,37.939998626708984
|
||
|
|
NVDA,2019-06-24,38.165000915527344
|
||
|
|
NVDA,2019-06-25,37.869998931884766
|
||
|
|
NVDA,2019-06-26,39.814998626708984
|
||
|
|
NVDA,2019-06-27,40.807498931884766
|
||
|
|
NVDA,2019-06-28,41.057498931884766
|
||
|
|
NVDA,2019-07-01,41.54249954223633
|
||
|
|
NVDA,2019-07-02,40.557498931884766
|
||
|
|
NVDA,2019-07-03,40.6875
|
||
|
|
NVDA,2019-07-05,40.057498931884766
|
||
|
|
NVDA,2019-07-08,39.3025016784668
|
||
|
|
NVDA,2019-07-09,39.32749938964844
|
||
|
|
NVDA,2019-07-10,40.01499938964844
|
||
|
|
NVDA,2019-07-11,41.56999969482422
|
||
|
|
NVDA,2019-07-12,41.90250015258789
|
||
|
|
NVDA,2019-07-15,41.817501068115234
|
||
|
|
NVDA,2019-07-16,41.77000045776367
|
||
|
|
NVDA,2019-07-17,42.4275016784668
|
||
|
|
NVDA,2019-07-18,42.54499816894531
|
||
|
|
NVDA,2019-07-19,42.11000061035156
|
||
|
|
NVDA,2019-07-22,42.83000183105469
|
||
|
|
NVDA,2019-07-23,43.915000915527344
|
||
|
|
NVDA,2019-07-24,44.665000915527344
|
||
|
|
NVDA,2019-07-25,43.345001220703125
|
||
|
|
NVDA,2019-07-26,43.76750183105469
|
||
|
|
NVDA,2019-07-29,43.70500183105469
|
||
|
|
NVDA,2019-07-30,43.86249923706055
|
||
|
|
NVDA,2019-07-31,42.18000030517578
|
||
|
|
NVDA,2019-08-01,41.22999954223633
|
||
|
|
NVDA,2019-08-02,40.29750061035156
|
||
|
|
NVDA,2019-08-05,37.6974983215332
|
||
|
|
NVDA,2019-08-06,38.087501525878906
|
||
|
|
NVDA,2019-08-07,38.47249984741211
|
||
|
|
NVDA,2019-08-08,39.564998626708984
|
||
|
|
NVDA,2019-08-09,38.54499816894531
|
||
|
|
NVDA,2019-08-12,37.86249923706055
|
||
|
|
NVDA,2019-08-13,39.01250076293945
|
||
|
|
NVDA,2019-08-14,37.51750183105469
|
||
|
|
NVDA,2019-08-15,37.192501068115234
|
||
|
|
NVDA,2019-08-16,39.88999938964844
|
||
|
|
NVDA,2019-08-19,42.69499969482422
|
||
|
|
NVDA,2019-08-20,41.967498779296875
|
||
|
|
NVDA,2019-08-21,42.807498931884766
|
||
|
|
NVDA,2019-08-22,42.869998931884766
|
||
|
|
NVDA,2019-08-23,40.61000061035156
|
||
|
|
NVDA,2019-08-26,41.36249923706055
|
||
|
|
NVDA,2019-08-27,40.45000076293945
|
||
|
|
NVDA,2019-08-28,40.30500030517578
|
||
|
|
NVDA,2019-08-29,41.75
|
||
|
|
NVDA,2019-08-30,41.877498626708984
|
||
|
|
NVDA,2019-09-03,41.04249954223633
|
||
|
|
NVDA,2019-09-04,42.189998626708984
|
||
|
|
NVDA,2019-09-05,44.935001373291016
|
||
|
|
NVDA,2019-09-06,44.662498474121094
|
||
|
|
NVDA,2019-09-09,45.125
|
||
|
|
NVDA,2019-09-10,45.79499816894531
|
||
|
|
NVDA,2019-09-11,46.08250045776367
|
||
|
|
NVDA,2019-09-12,46.067501068115234
|
||
|
|
NVDA,2019-09-13,45.48500061035156
|
||
|
|
NVDA,2019-09-16,45.0525016784668
|
||
|
|
NVDA,2019-09-17,45.26750183105469
|
||
|
|
NVDA,2019-09-18,44.994998931884766
|
||
|
|
NVDA,2019-09-19,44.23500061035156
|
||
|
|
NVDA,2019-09-20,43.17250061035156
|
||
|
|
NVDA,2019-09-23,43.709999084472656
|
||
|
|
NVDA,2019-09-24,43.13249969482422
|
||
|
|
NVDA,2019-09-25,44.557498931884766
|
||
|
|
NVDA,2019-09-26,44.334999084472656
|
||
|
|
NVDA,2019-09-27,42.939998626708984
|
||
|
|
NVDA,2019-09-30,43.51750183105469
|
||
|
|
NVDA,2019-10-01,43.5
|
||
|
|
NVDA,2019-10-02,43.2599983215332
|
||
|
|
NVDA,2019-10-03,45.32749938964844
|
||
|
|
NVDA,2019-10-04,45.49250030517578
|
||
|
|
NVDA,2019-10-07,46.08250045776367
|
||
|
|
NVDA,2019-10-08,44.307498931884766
|
||
|
|
NVDA,2019-10-09,45.1775016784668
|
||
|
|
NVDA,2019-10-10,45.75749969482422
|
||
|
|
NVDA,2019-10-11,46.497501373291016
|
||
|
|
NVDA,2019-10-14,46.63249969482422
|
||
|
|
NVDA,2019-10-15,49.092498779296875
|
||
|
|
NVDA,2019-10-16,48.5525016784668
|
||
|
|
NVDA,2019-10-17,48.5724983215332
|
||
|
|
NVDA,2019-10-18,47.622501373291016
|
||
|
|
NVDA,2019-10-21,49.002498626708984
|
||
|
|
NVDA,2019-10-22,48.90250015258789
|
||
|
|
NVDA,2019-10-23,48.772499084472656
|
||
|
|
NVDA,2019-10-24,49.21500015258789
|
||
|
|
NVDA,2019-10-25,51.1349983215332
|
||
|
|
NVDA,2019-10-28,51.6974983215332
|
||
|
|
NVDA,2019-10-29,50.72999954223633
|
||
|
|
NVDA,2019-10-30,50.75
|
||
|
|
NVDA,2019-10-31,50.255001068115234
|
||
|
|
NVDA,2019-11-01,50.647499084472656
|
||
|
|
NVDA,2019-11-04,52.625
|
||
|
|
NVDA,2019-11-05,52.40250015258789
|
||
|
|
NVDA,2019-11-06,51.907501220703125
|
||
|
|
NVDA,2019-11-07,52.084999084472656
|
||
|
|
NVDA,2019-11-08,51.94499969482422
|
||
|
|
NVDA,2019-11-11,52.04499816894531
|
||
|
|
NVDA,2019-11-12,52.40250015258789
|
||
|
|
NVDA,2019-11-13,52.14250183105469
|
||
|
|
NVDA,2019-11-14,52.4474983215332
|
||
|
|
NVDA,2019-11-15,51.04750061035156
|
||
|
|
NVDA,2019-11-18,53.06999969482422
|
||
|
|
NVDA,2019-11-19,51.997501373291016
|
||
|
|
NVDA,2019-11-20,52.79499816894531
|
||
|
|
NVDA,2019-11-21,52.54499816894531
|
||
|
|
NVDA,2019-11-22,52.72249984741211
|
||
|
|
NVDA,2019-11-25,55.3025016784668
|
||
|
|
NVDA,2019-11-26,54.25
|
||
|
|
NVDA,2019-11-27,54.560001373291016
|
||
|
|
NVDA,2019-11-29,54.185001373291016
|
||
|
|
NVDA,2019-12-02,52.3125
|
||
|
|
NVDA,2019-12-03,51.915000915527344
|
||
|
|
NVDA,2019-12-04,52.35499954223633
|
||
|
|
NVDA,2019-12-05,52.185001373291016
|
||
|
|
NVDA,2019-12-06,53.04249954223633
|
||
|
|
NVDA,2019-12-09,53.04249954223633
|
||
|
|
NVDA,2019-12-10,53.494998931884766
|
||
|
|
NVDA,2019-12-11,54.334999084472656
|
||
|
|
NVDA,2019-12-12,56.01750183105469
|
||
|
|
NVDA,2019-12-13,55.997501373291016
|
||
|
|
NVDA,2019-12-16,56.287498474121094
|
||
|
|
NVDA,2019-12-17,57.0724983215332
|
||
|
|
NVDA,2019-12-18,57.377498626708984
|
||
|
|
NVDA,2019-12-19,58.8650016784668
|
||
|
|
NVDA,2019-12-20,59.842498779296875
|
||
|
|
NVDA,2019-12-23,59.70500183105469
|
||
|
|
NVDA,2019-12-24,59.654998779296875
|
||
|
|
NVDA,2019-12-26,59.79750061035156
|
||
|
|
NVDA,2019-12-27,59.217498779296875
|
||
|
|
NVDA,2019-12-30,58.08000183105469
|
||
|
|
NVDA,2019-12-31,58.82500076293945
|
||
|
|
NVDA,2020-01-02,59.977500915527344
|
||
|
|
NVDA,2020-01-03,59.01750183105469
|
||
|
|
NVDA,2020-01-06,59.26499938964844
|
||
|
|
NVDA,2020-01-07,59.98249816894531
|
||
|
|
NVDA,2020-01-08,60.095001220703125
|
||
|
|
NVDA,2020-01-09,60.755001068115234
|
||
|
|
NVDA,2020-01-10,61.08000183105469
|
||
|
|
NVDA,2020-01-13,62.994998931884766
|
||
|
|
NVDA,2020-01-14,61.81999969482422
|
||
|
|
NVDA,2020-01-15,61.39250183105469
|
||
|
|
NVDA,2020-01-16,62.23249816894531
|
||
|
|
NVDA,2020-01-17,62.31999969482422
|
||
|
|
NVDA,2020-01-21,61.98500061035156
|
||
|
|
NVDA,2020-01-22,62.52750015258789
|
||
|
|
NVDA,2020-01-23,63.21500015258789
|
||
|
|
NVDA,2020-01-24,62.619998931884766
|
||
|
|
NVDA,2020-01-27,60.04999923706055
|
||
|
|
NVDA,2020-01-28,61.99250030517578
|
||
|
|
NVDA,2020-01-29,61.3849983215332
|
||
|
|
NVDA,2020-01-30,61.45249938964844
|
||
|
|
NVDA,2020-01-31,59.10749816894531
|
||
|
|
NVDA,2020-02-03,60.08250045776367
|
||
|
|
NVDA,2020-02-04,61.782501220703125
|
||
|
|
NVDA,2020-02-05,62.689998626708984
|
||
|
|
NVDA,2020-02-06,63.5625
|
||
|
|
NVDA,2020-02-07,62.897499084472656
|
||
|
|
NVDA,2020-02-10,65.74250030517578
|
||
|
|
NVDA,2020-02-11,66.97250366210938
|
||
|
|
NVDA,2020-02-12,68.13500213623047
|
||
|
|
NVDA,2020-02-13,67.69499969482422
|
||
|
|
NVDA,2020-02-14,72.44750213623047
|
||
|
|
NVDA,2020-02-18,74.14250183105469
|
||
|
|
NVDA,2020-02-19,78.67500305175781
|
||
|
|
NVDA,2020-02-20,77.17500305175781
|
||
|
|
NVDA,2020-02-21,73.51750183105469
|
||
|
|
NVDA,2020-02-24,68.31999969482422
|
||
|
|
NVDA,2020-02-25,65.51249694824219
|
||
|
|
NVDA,2020-02-26,66.9124984741211
|
||
|
|
NVDA,2020-02-27,63.150001525878906
|
||
|
|
NVDA,2020-02-28,67.51750183105469
|
||
|
|
NVDA,2020-03-02,69.10749816894531
|
||
|
|
NVDA,2020-03-03,66.47250366210938
|
||
|
|
NVDA,2020-03-04,71.12750244140625
|
||
|
|
NVDA,2020-03-05,68.32250213623047
|
||
|
|
NVDA,2020-03-06,66.51000213623047
|
||
|
|
NVDA,2020-03-09,61.36000061035156
|
||
|
|
NVDA,2020-03-10,65.2699966430664
|
||
|
|
NVDA,2020-03-11,61.61750030517578
|
||
|
|
NVDA,2020-03-12,54.07749938964844
|
||
|
|
NVDA,2020-03-13,60.209999084472656
|
||
|
|
NVDA,2020-03-16,49.099998474121094
|
||
|
|
NVDA,2020-03-17,54.317501068115234
|
||
|
|
NVDA,2020-03-18,50.70500183105469
|
||
|
|
NVDA,2020-03-19,53.24250030517578
|
||
|
|
NVDA,2020-03-20,51.4375
|
||
|
|
NVDA,2020-03-23,53.17250061035156
|
||
|
|
NVDA,2020-03-24,62.29499816894531
|
||
|
|
NVDA,2020-03-25,61.404998779296875
|
||
|
|
NVDA,2020-03-26,64.30999755859375
|
||
|
|
NVDA,2020-03-27,63.182498931884766
|
||
|
|
NVDA,2020-03-30,66.39749908447266
|
||
|
|
NVDA,2020-03-31,65.9000015258789
|
||
|
|
NVDA,2020-04-01,60.76750183105469
|
||
|
|
NVDA,2020-04-02,63.86750030517578
|
||
|
|
NVDA,2020-04-03,60.977500915527344
|
||
|
|
NVDA,2020-04-06,67.0999984741211
|
||
|
|
NVDA,2020-04-07,64.75749969482422
|
||
|
|
NVDA,2020-04-08,66.73750305175781
|
||
|
|
NVDA,2020-04-09,65.73750305175781
|
||
|
|
NVDA,2020-04-13,67.4625015258789
|
||
|
|
NVDA,2020-04-14,70.98750305175781
|
||
|
|
NVDA,2020-04-15,70.20999908447266
|
||
|
|
NVDA,2020-04-16,73.67500305175781
|
||
|
|
NVDA,2020-04-17,73.08000183105469
|
||
|
|
NVDA,2020-04-20,71.76249694824219
|
||
|
|
NVDA,2020-04-21,67.37750244140625
|
||
|
|
NVDA,2020-04-22,71.5374984741211
|
||
|
|
NVDA,2020-04-23,71.00250244140625
|
||
|
|
NVDA,2020-04-24,72.39749908447266
|
||
|
|
NVDA,2020-04-27,74.2699966430664
|
||
|
|
NVDA,2020-04-28,72.83999633789062
|
||
|
|
NVDA,2020-04-29,74.61499786376953
|
||
|
|
NVDA,2020-04-30,73.06999969482422
|
||
|
|
NVDA,2020-05-01,70.69499969482422
|
||
|
|
NVDA,2020-05-04,72.82250213623047
|
||
|
|
NVDA,2020-05-05,73.43499755859375
|
||
|
|
NVDA,2020-05-06,74.44750213623047
|
||
|
|
NVDA,2020-05-07,76.21749877929688
|
||
|
|
NVDA,2020-05-08,78.125
|
||
|
|
NVDA,2020-05-11,80.65499877929688
|
||
|
|
NVDA,2020-05-12,78.0250015258789
|
||
|
|
NVDA,2020-05-13,77.80000305175781
|
||
|
|
NVDA,2020-05-14,80.30500030517578
|
||
|
|
NVDA,2020-05-15,84.90750122070312
|
||
|
|
NVDA,2020-05-18,87.50250244140625
|
||
|
|
NVDA,2020-05-19,88.05500030517578
|
||
|
|
NVDA,2020-05-20,89.69999694824219
|
||
|
|
NVDA,2020-05-21,87.75250244140625
|
||
|
|
NVDA,2020-05-22,90.26249694824219
|
||
|
|
NVDA,2020-05-26,87.17749786376953
|
||
|
|
NVDA,2020-05-27,85.25250244140625
|
||
|
|
NVDA,2020-05-28,84.87000274658203
|
||
|
|
NVDA,2020-05-29,88.75499725341797
|
||
|
|
NVDA,2020-06-01,88.0625
|
||
|
|
NVDA,2020-06-02,88.25250244140625
|
||
|
|
NVDA,2020-06-03,87.69499969482422
|
||
|
|
NVDA,2020-06-04,87.66500091552734
|
||
|
|
NVDA,2020-06-05,89.19999694824219
|
||
|
|
NVDA,2020-06-08,88.05000305175781
|
||
|
|
NVDA,2020-06-09,90.45999908447266
|
||
|
|
NVDA,2020-06-10,93.6675033569336
|
||
|
|
NVDA,2020-06-11,87.9625015258789
|
||
|
|
NVDA,2020-06-12,89.32499694824219
|
||
|
|
NVDA,2020-06-15,91.73750305175781
|
||
|
|
NVDA,2020-06-16,90.68499755859375
|
||
|
|
NVDA,2020-06-17,92.36000061035156
|
||
|
|
NVDA,2020-06-18,92.18000030517578
|
||
|
|
NVDA,2020-06-19,92.61250305175781
|
||
|
|
NVDA,2020-06-22,95.26750183105469
|
||
|
|
NVDA,2020-06-23,94.5
|
||
|
|
NVDA,2020-06-24,92.3550033569336
|
||
|
|
NVDA,2020-06-25,94.9000015258789
|
||
|
|
NVDA,2020-06-26,91.55000305175781
|
||
|
|
NVDA,2020-06-29,92.0
|
||
|
|
NVDA,2020-06-30,94.97750091552734
|
||
|
|
NVDA,2020-07-01,95.30000305175781
|
||
|
|
NVDA,2020-07-02,96.12249755859375
|
||
|
|
NVDA,2020-07-06,98.39250183105469
|
||
|
|
NVDA,2020-07-07,98.71749877929688
|
||
|
|
NVDA,2020-07-08,102.16000366210938
|
||
|
|
NVDA,2020-07-09,105.08999633789062
|
||
|
|
NVDA,2020-07-10,104.7925033569336
|
||
|
|
NVDA,2020-07-13,100.52249908447266
|
||
|
|
NVDA,2020-07-14,103.7699966430664
|
||
|
|
NVDA,2020-07-15,102.27249908447266
|
||
|
|
NVDA,2020-07-16,101.34750366210938
|
||
|
|
NVDA,2020-07-17,102.01499938964844
|
||
|
|
NVDA,2020-07-20,105.10749816894531
|
||
|
|
NVDA,2020-07-21,103.28500366210938
|
||
|
|
NVDA,2020-07-22,104.38749694824219
|
||
|
|
NVDA,2020-07-23,101.29750061035156
|
||
|
|
NVDA,2020-07-24,101.94499969482422
|
||
|
|
NVDA,2020-07-27,104.21499633789062
|
||
|
|
NVDA,2020-07-28,102.15499877929688
|
||
|
|
NVDA,2020-07-29,104.65499877929688
|
||
|
|
NVDA,2020-07-30,106.13999938964844
|
||
|
|
NVDA,2020-07-31,106.14749908447266
|
||
|
|
NVDA,2020-08-03,110.10250091552734
|
||
|
|
NVDA,2020-08-04,112.27749633789062
|
||
|
|
NVDA,2020-08-05,112.86750030517578
|
||
|
|
NVDA,2020-08-06,113.3550033569336
|
||
|
|
NVDA,2020-08-07,111.99500274658203
|
||
|
|
NVDA,2020-08-10,111.6500015258789
|
||
|
|
NVDA,2020-08-11,108.5
|
||
|
|
NVDA,2020-08-12,114.40249633789062
|
||
|
|
NVDA,2020-08-13,114.43000030517578
|
||
|
|
NVDA,2020-08-14,115.63999938964844
|
||
|
|
NVDA,2020-08-17,123.37000274658203
|
||
|
|
NVDA,2020-08-18,122.60749816894531
|
||
|
|
NVDA,2020-08-19,121.38500213623047
|
||
|
|
NVDA,2020-08-20,121.41000366210938
|
||
|
|
NVDA,2020-08-21,126.83499908447266
|
||
|
|
NVDA,2020-08-24,127.20249938964844
|
||
|
|
NVDA,2020-08-25,127.5
|
||
|
|
NVDA,2020-08-26,127.7300033569336
|
||
|
|
NVDA,2020-08-27,126.28250122070312
|
||
|
|
NVDA,2020-08-28,131.4774932861328
|
||
|
|
NVDA,2020-08-31,133.7449951171875
|
||
|
|
NVDA,2020-09-01,138.2100067138672
|
||
|
|
NVDA,2020-09-02,143.46499633789062
|
||
|
|
NVDA,2020-09-03,130.15499877929688
|
||
|
|
NVDA,2020-09-04,126.2249984741211
|
||
|
|
NVDA,2020-09-08,119.12999725341797
|
||
|
|
NVDA,2020-09-09,127.1500015258789
|
||
|
|
NVDA,2020-09-10,123.11750030517578
|
||
|
|
NVDA,2020-09-11,121.6449966430664
|
||
|
|
NVDA,2020-09-14,128.72250366210938
|
||
|
|
NVDA,2020-09-15,129.91000366210938
|
||
|
|
NVDA,2020-09-16,125.1449966430664
|
||
|
|
NVDA,2020-09-17,124.63500213623047
|
||
|
|
NVDA,2020-09-18,121.89250183105469
|
||
|
|
NVDA,2020-09-21,125.17250061035156
|
||
|
|
NVDA,2020-09-22,126.37750244140625
|
||
|
|
NVDA,2020-09-23,121.23750305175781
|
||
|
|
NVDA,2020-09-24,123.4800033569336
|
||
|
|
NVDA,2020-09-25,128.7375030517578
|
||
|
|
NVDA,2020-09-28,130.35000610351562
|
||
|
|
NVDA,2020-09-29,132.25750732421875
|
||
|
|
NVDA,2020-09-30,135.30499267578125
|
||
|
|
NVDA,2020-10-01,136.14500427246094
|
||
|
|
NVDA,2020-10-02,130.62249755859375
|
||
|
|
NVDA,2020-10-05,136.4250030517578
|
||
|
|
NVDA,2020-10-06,137.36500549316406
|
||
|
|
NVDA,2020-10-07,139.63999938964844
|
||
|
|
NVDA,2020-10-08,138.3874969482422
|
||
|
|
NVDA,2020-10-09,137.62750244140625
|
||
|
|
NVDA,2020-10-12,142.25999450683594
|
||
|
|
NVDA,2020-10-13,142.4824981689453
|
||
|
|
NVDA,2020-10-14,140.95249938964844
|
||
|
|
NVDA,2020-10-15,139.6999969482422
|
||
|
|
NVDA,2020-10-16,138.11500549316406
|
||
|
|
NVDA,2020-10-19,134.9774932861328
|
||
|
|
NVDA,2020-10-20,136.4550018310547
|
||
|
|
NVDA,2020-10-21,135.24749755859375
|
||
|
|
NVDA,2020-10-22,133.61000061035156
|
||
|
|
NVDA,2020-10-23,135.90249633789062
|
||
|
|
NVDA,2020-10-26,131.41250610351562
|
||
|
|
NVDA,2020-10-27,133.96749877929688
|
||
|
|
NVDA,2020-10-28,126.2699966430664
|
||
|
|
NVDA,2020-10-29,130.24000549316406
|
||
|
|
NVDA,2020-10-30,125.33999633789062
|
||
|
|
NVDA,2020-11-02,125.80750274658203
|
||
|
|
NVDA,2020-11-03,130.19500732421875
|
||
|
|
NVDA,2020-11-04,137.9425048828125
|
||
|
|
NVDA,2020-11-05,141.60000610351562
|
||
|
|
NVDA,2020-11-06,145.6199951171875
|
||
|
|
NVDA,2020-11-09,136.3074951171875
|
||
|
|
NVDA,2020-11-10,127.69999694824219
|
||
|
|
NVDA,2020-11-11,134.17999267578125
|
||
|
|
NVDA,2020-11-12,134.5675048828125
|
||
|
|
NVDA,2020-11-13,132.97000122070312
|
||
|
|
NVDA,2020-11-16,135.15249633789062
|
||
|
|
NVDA,2020-11-17,134.22250366210938
|
||
|
|
NVDA,2020-11-18,134.28750610351562
|
||
|
|
NVDA,2020-11-19,134.40249633789062
|
||
|
|
NVDA,2020-11-20,130.87750244140625
|
||
|
|
NVDA,2020-11-23,131.39999389648438
|
||
|
|
NVDA,2020-11-24,129.57749938964844
|
||
|
|
NVDA,2020-11-25,132.34750366210938
|
||
|
|
NVDA,2020-11-27,132.6125030517578
|
||
|
|
NVDA,2020-11-30,134.01499938964844
|
||
|
|
NVDA,2020-12-01,133.89999389648438
|
||
|
|
NVDA,2020-12-02,135.44500732421875
|
||
|
|
NVDA,2020-12-03,133.9600067138672
|
||
|
|
NVDA,2020-12-04,135.58250427246094
|
||
|
|
NVDA,2020-12-07,136.0675048828125
|
||
|
|
NVDA,2020-12-08,133.5
|
||
|
|
NVDA,2020-12-09,129.3074951171875
|
||
|
|
NVDA,2020-12-10,129.72250366210938
|
||
|
|
NVDA,2020-12-11,130.13250732421875
|
||
|
|
NVDA,2020-12-14,133.08749389648438
|
||
|
|
NVDA,2020-12-15,133.60499572753906
|
||
|
|
NVDA,2020-12-16,132.4250030517578
|
||
|
|
NVDA,2020-12-17,133.41250610351562
|
||
|
|
NVDA,2020-12-18,132.72000122070312
|
||
|
|
NVDA,2020-12-21,133.32249450683594
|
||
|
|
NVDA,2020-12-22,132.78250122070312
|
||
|
|
NVDA,2020-12-23,130.09249877929688
|
||
|
|
NVDA,2020-12-24,129.9375
|
||
|
|
NVDA,2020-12-28,129.0
|
||
|
|
NVDA,2020-12-29,129.4324951171875
|
||
|
|
NVDA,2020-12-30,131.45750427246094
|
||
|
|
NVDA,2020-12-31,130.5500030517578
|
||
|
|
NVDA,2021-01-04,131.13499450683594
|
||
|
|
NVDA,2021-01-05,134.04750061035156
|
||
|
|
NVDA,2021-01-06,126.1449966430664
|
||
|
|
NVDA,2021-01-07,133.44000244140625
|
||
|
|
NVDA,2021-01-08,132.7675018310547
|
||
|
|
NVDA,2021-01-11,136.21499633789062
|
||
|
|
NVDA,2021-01-12,134.84750366210938
|
||
|
|
NVDA,2021-01-13,135.3175048828125
|
||
|
|
NVDA,2021-01-14,132.00250244140625
|
||
|
|
NVDA,2021-01-15,128.59500122070312
|
||
|
|
NVDA,2021-01-19,130.25250244140625
|
||
|
|
NVDA,2021-01-20,133.65750122070312
|
||
|
|
NVDA,2021-01-21,138.6750030517578
|
||
|
|
NVDA,2021-01-22,137.125
|
||
|
|
NVDA,2021-01-25,136.53250122070312
|
||
|
|
NVDA,2021-01-26,134.3524932861328
|
||
|
|
NVDA,2021-01-27,129.17750549316406
|
||
|
|
NVDA,2021-01-28,130.50999450683594
|
||
|
|
NVDA,2021-01-29,129.8975067138672
|
||
|
|
NVDA,2021-02-01,132.3699951171875
|
||
|
|
NVDA,2021-02-02,135.5675048828125
|
||
|
|
NVDA,2021-02-03,135.30499267578125
|
||
|
|
NVDA,2021-02-04,136.6425018310547
|
||
|
|
NVDA,2021-02-05,135.91000366210938
|
||
|
|
NVDA,2021-02-08,144.3874969482422
|
||
|
|
NVDA,2021-02-09,142.63250732421875
|
||
|
|
NVDA,2021-02-10,147.6425018310547
|
||
|
|
NVDA,2021-02-11,152.50750732421875
|
||
|
|
NVDA,2021-02-12,149.6125030517578
|
||
|
|
NVDA,2021-02-16,153.30250549316406
|
||
|
|
NVDA,2021-02-17,149.05999755859375
|
||
|
|
NVDA,2021-02-18,148.2899932861328
|
||
|
|
NVDA,2021-02-19,149.26499938964844
|
||
|
|
NVDA,2021-02-22,143.5574951171875
|
||
|
|
NVDA,2021-02-23,141.4199981689453
|
||
|
|
NVDA,2021-02-24,144.99000549316406
|
||
|
|
NVDA,2021-02-25,133.0749969482422
|
||
|
|
NVDA,2021-02-26,137.14500427246094
|
||
|
|
NVDA,2021-03-01,138.41749572753906
|
||
|
|
NVDA,2021-03-02,134.0625
|
||
|
|
NVDA,2021-03-03,128.04750061035156
|
||
|
|
NVDA,2021-03-04,123.70249938964844
|
||
|
|
NVDA,2021-03-05,124.61499786376953
|
||
|
|
NVDA,2021-03-08,115.93250274658203
|
||
|
|
NVDA,2021-03-09,125.20249938964844
|
||
|
|
NVDA,2021-03-10,124.68250274658203
|
||
|
|
NVDA,2021-03-11,129.93499755859375
|
||
|
|
NVDA,2021-03-12,128.55999755859375
|
||
|
|
NVDA,2021-03-15,131.91250610351562
|
||
|
|
NVDA,2021-03-16,132.91250610351562
|
||
|
|
NVDA,2021-03-17,133.41250610351562
|
||
|
|
NVDA,2021-03-18,127.2249984741211
|
||
|
|
NVDA,2021-03-19,128.45750427246094
|
||
|
|
NVDA,2021-03-22,131.8625030517578
|
||
|
|
NVDA,2021-03-23,130.70750427246094
|
||
|
|
NVDA,2021-03-24,126.43000030517578
|
||
|
|
NVDA,2021-03-25,125.35250091552734
|
||
|
|
NVDA,2021-03-26,128.3925018310547
|
||
|
|
NVDA,2021-03-29,129.4824981689453
|
||
|
|
NVDA,2021-03-30,128.71749877929688
|
||
|
|
NVDA,2021-03-31,133.4824981689453
|
||
|
|
NVDA,2021-04-01,138.11749267578125
|
||
|
|
NVDA,2021-04-05,139.875
|
||
|
|
NVDA,2021-04-06,138.61500549316406
|
||
|
|
NVDA,2021-04-07,141.43499755859375
|
||
|
|
NVDA,2021-04-08,143.1699981689453
|
||
|
|
NVDA,2021-04-09,144.0
|
||
|
|
NVDA,2021-04-12,152.08999633789062
|
||
|
|
NVDA,2021-04-13,156.7949981689453
|
||
|
|
NVDA,2021-04-14,152.77000427246094
|
||
|
|
NVDA,2021-04-15,161.37249755859375
|
||
|
|
NVDA,2021-04-16,159.125
|
||
|
|
NVDA,2021-04-19,153.61749267578125
|
||
|
|
NVDA,2021-04-20,151.71249389648438
|
||
|
|
NVDA,2021-04-21,153.60499572753906
|
||
|
|
NVDA,2021-04-22,148.50250244140625
|
||
|
|
NVDA,2021-04-23,152.65249633789062
|
||
|
|
NVDA,2021-04-26,154.77999877929688
|
||
|
|
NVDA,2021-04-27,153.8175048828125
|
||
|
|
NVDA,2021-04-28,152.7675018310547
|
||
|
|
NVDA,2021-04-29,153.24749755859375
|
||
|
|
NVDA,2021-04-30,150.09500122070312
|
||
|
|
NVDA,2021-05-03,148.36749267578125
|
||
|
|
NVDA,2021-05-04,143.5124969482422
|
||
|
|
NVDA,2021-05-05,144.5850067138672
|
||
|
|
NVDA,2021-05-06,145.22999572753906
|
||
|
|
NVDA,2021-05-07,148.12249755859375
|
||
|
|
NVDA,2021-05-10,142.65750122070312
|
||
|
|
NVDA,2021-05-11,143.0625
|
||
|
|
NVDA,2021-05-12,137.5850067138672
|
||
|
|
NVDA,2021-05-13,136.65249633789062
|
||
|
|
NVDA,2021-05-14,142.42999267578125
|
||
|
|
NVDA,2021-05-17,141.65499877929688
|
||
|
|
NVDA,2021-05-18,140.15750122070312
|
||
|
|
NVDA,2021-05-19,140.65750122070312
|
||
|
|
NVDA,2021-05-20,146.125
|
||
|
|
NVDA,2021-05-21,149.91749572753906
|
||
|
|
NVDA,2021-05-24,156.1199951171875
|
||
|
|
NVDA,2021-05-25,156.4774932861328
|
||
|
|
NVDA,2021-05-26,157.0
|
||
|
|
NVDA,2021-05-27,154.8800048828125
|
||
|
|
NVDA,2021-05-28,162.44500732421875
|
||
|
|
NVDA,2021-06-01,162.64500427246094
|
||
|
|
NVDA,2021-06-02,167.78250122070312
|
||
|
|
NVDA,2021-06-03,169.69749450683594
|
||
|
|
NVDA,2021-06-04,175.78250122070312
|
||
|
|
NVDA,2021-06-07,176.19000244140625
|
||
|
|
NVDA,2021-06-08,174.57000732421875
|
||
|
|
NVDA,2021-06-09,173.58250427246094
|
||
|
|
NVDA,2021-06-10,174.25
|
||
|
|
NVDA,2021-06-11,178.25250244140625
|
||
|
|
NVDA,2021-06-14,180.1875
|
||
|
|
NVDA,2021-06-15,177.88499450683594
|
||
|
|
NVDA,2021-06-16,178.1024932861328
|
||
|
|
NVDA,2021-06-17,186.57249450683594
|
||
|
|
NVDA,2021-06-18,186.3874969482422
|
||
|
|
NVDA,2021-06-21,184.2725067138672
|
||
|
|
NVDA,2021-06-22,188.86749267578125
|
||
|
|
NVDA,2021-06-23,190.57249450683594
|
||
|
|
NVDA,2021-06-24,192.05499267578125
|
||
|
|
NVDA,2021-06-25,190.30999755859375
|
||
|
|
NVDA,2021-06-28,199.85000610351562
|
||
|
|
NVDA,2021-06-29,200.2675018310547
|
||
|
|
NVDA,2021-06-30,200.02499389648438
|
||
|
|
NVDA,2021-07-01,202.1199951171875
|
||
|
|
NVDA,2021-07-02,204.8699951171875
|
||
|
|
NVDA,2021-07-06,206.98500061035156
|
||
|
|
NVDA,2021-07-07,203.71749877929688
|
||
|
|
NVDA,2021-07-08,199.02749633789062
|
||
|
|
NVDA,2021-07-09,200.50250244140625
|
||
|
|
NVDA,2021-07-12,205.125
|
||
|
|
NVDA,2021-07-13,202.5
|
||
|
|
NVDA,2021-07-14,198.4149932861328
|
||
|
|
NVDA,2021-07-15,189.66250610351562
|
||
|
|
NVDA,2021-07-16,181.61000061035156
|
||
|
|
NVDA,2021-07-19,187.79750061035156
|
||
|
|
NVDA,2021-07-20,186.1199951171875
|
||
|
|
NVDA,2021-07-21,194.10000610351562
|
||
|
|
NVDA,2021-07-22,195.94000244140625
|
||
|
|
NVDA,2021-07-23,195.5800018310547
|
||
|
|
NVDA,2021-07-26,192.94000244140625
|
||
|
|
NVDA,2021-07-27,192.0800018310547
|
||
|
|
NVDA,2021-07-28,195.02999877929688
|
||
|
|
NVDA,2021-07-29,196.6199951171875
|
||
|
|
NVDA,2021-07-30,194.99000549316406
|
||
|
|
NVDA,2021-08-02,197.5
|
||
|
|
NVDA,2021-08-03,198.14999389648438
|
||
|
|
NVDA,2021-08-04,202.74000549316406
|
||
|
|
NVDA,2021-08-05,206.3699951171875
|
||
|
|
NVDA,2021-08-06,203.66000366210938
|
||
|
|
NVDA,2021-08-09,202.9499969482422
|
||
|
|
NVDA,2021-08-10,199.36000061035156
|
||
|
|
NVDA,2021-08-11,196.99000549316406
|
||
|
|
NVDA,2021-08-12,199.0500030517578
|
||
|
|
NVDA,2021-08-13,201.8800048828125
|
||
|
|
NVDA,2021-08-16,199.5
|
||
|
|
NVDA,2021-08-17,194.5800018310547
|
||
|
|
NVDA,2021-08-18,190.39999389648438
|
||
|
|
NVDA,2021-08-19,197.97999572753906
|
||
|
|
NVDA,2021-08-20,208.16000366210938
|
||
|
|
NVDA,2021-08-23,219.5800018310547
|
||
|
|
NVDA,2021-08-24,217.92999267578125
|
||
|
|
NVDA,2021-08-25,222.1300048828125
|
||
|
|
NVDA,2021-08-26,220.67999267578125
|
||
|
|
NVDA,2021-08-27,226.36000061035156
|
||
|
|
NVDA,2021-08-30,226.8800048828125
|
||
|
|
NVDA,2021-08-31,223.85000610351562
|
||
|
|
NVDA,2021-09-01,224.41000366210938
|
||
|
|
NVDA,2021-09-02,223.9600067138672
|
||
|
|
NVDA,2021-09-03,228.42999267578125
|
||
|
|
NVDA,2021-09-07,226.6199951171875
|
||
|
|
NVDA,2021-09-08,223.38999938964844
|
||
|
|
NVDA,2021-09-09,221.77000427246094
|
||
|
|
NVDA,2021-09-10,224.77999877929688
|
||
|
|
NVDA,2021-09-13,221.52000427246094
|
||
|
|
NVDA,2021-09-14,222.4199981689453
|
||
|
|
NVDA,2021-09-15,223.41000366210938
|
||
|
|
NVDA,2021-09-16,222.4199981689453
|
||
|
|
NVDA,2021-09-17,219.0
|
||
|
|
NVDA,2021-09-20,211.1300048828125
|
||
|
|
NVDA,2021-09-21,212.4600067138672
|
||
|
|
NVDA,2021-09-22,219.41000366210938
|
||
|
|
NVDA,2021-09-23,224.82000732421875
|
||
|
|
NVDA,2021-09-24,220.80999755859375
|
||
|
|
NVDA,2021-09-27,216.60000610351562
|
||
|
|
NVDA,2021-09-28,206.99000549316406
|
||
|
|
NVDA,2021-09-29,205.1699981689453
|
||
|
|
NVDA,2021-09-30,207.16000366210938
|
||
|
|
NVDA,2021-10-01,207.4199981689453
|
||
|
|
NVDA,2021-10-04,197.32000732421875
|
||
|
|
NVDA,2021-10-05,204.50999450683594
|
||
|
|
NVDA,2021-10-06,207.0
|
||
|
|
NVDA,2021-10-07,210.75
|
||
|
|
NVDA,2021-10-08,208.30999755859375
|
||
|
|
NVDA,2021-10-11,206.9499969482422
|
||
|
|
NVDA,2021-10-12,206.7100067138672
|
||
|
|
NVDA,2021-10-13,209.38999938964844
|
||
|
|
NVDA,2021-10-14,217.4600067138672
|
||
|
|
NVDA,2021-10-15,218.6199951171875
|
||
|
|
NVDA,2021-10-18,222.22000122070312
|
||
|
|
NVDA,2021-10-19,222.89999389648438
|
||
|
|
NVDA,2021-10-20,221.02999877929688
|
||
|
|
NVDA,2021-10-21,226.9199981689453
|
||
|
|
NVDA,2021-10-22,227.25999450683594
|
||
|
|
NVDA,2021-10-25,231.66000366210938
|
||
|
|
NVDA,2021-10-26,247.1699981689453
|
||
|
|
NVDA,2021-10-27,244.50999450683594
|
||
|
|
NVDA,2021-10-28,249.41000366210938
|
||
|
|
NVDA,2021-10-29,255.6699981689453
|
||
|
|
NVDA,2021-11-01,258.2699890136719
|
||
|
|
NVDA,2021-11-02,264.010009765625
|
||
|
|
NVDA,2021-11-03,265.9800109863281
|
||
|
|
NVDA,2021-11-04,298.010009765625
|
||
|
|
NVDA,2021-11-05,297.5199890136719
|
||
|
|
NVDA,2021-11-08,308.0400085449219
|
||
|
|
NVDA,2021-11-09,306.57000732421875
|
||
|
|
NVDA,2021-11-10,294.5899963378906
|
||
|
|
NVDA,2021-11-11,303.8999938964844
|
||
|
|
NVDA,2021-11-12,303.8999938964844
|
||
|
|
NVDA,2021-11-15,300.25
|
||
|
|
NVDA,2021-11-16,302.0299987792969
|
||
|
|
NVDA,2021-11-17,292.6099853515625
|
||
|
|
NVDA,2021-11-18,316.75
|
||
|
|
NVDA,2021-11-19,329.8500061035156
|
||
|
|
NVDA,2021-11-22,319.55999755859375
|
||
|
|
NVDA,2021-11-23,317.4599914550781
|
||
|
|
NVDA,2021-11-24,326.739990234375
|
||
|
|
NVDA,2021-11-26,315.0299987792969
|
||
|
|
NVDA,2021-11-29,333.760009765625
|
||
|
|
NVDA,2021-11-30,326.760009765625
|
||
|
|
NVDA,2021-12-01,314.3500061035156
|
||
|
|
NVDA,2021-12-02,321.260009765625
|
||
|
|
NVDA,2021-12-03,306.92999267578125
|
||
|
|
NVDA,2021-12-06,300.3699951171875
|
||
|
|
NVDA,2021-12-07,324.2699890136719
|
||
|
|
NVDA,2021-12-08,318.260009765625
|
||
|
|
NVDA,2021-12-09,304.8999938964844
|
||
|
|
NVDA,2021-12-10,301.9800109863281
|
||
|
|
NVDA,2021-12-13,281.6099853515625
|
||
|
|
NVDA,2021-12-14,283.3699951171875
|
||
|
|
NVDA,2021-12-15,304.5899963378906
|
||
|
|
NVDA,2021-12-16,283.8699951171875
|
||
|
|
NVDA,2021-12-17,278.010009765625
|
||
|
|
NVDA,2021-12-20,277.19000244140625
|
||
|
|
NVDA,2021-12-21,290.75
|
||
|
|
NVDA,2021-12-22,294.0
|
||
|
|
NVDA,2021-12-23,296.3999938964844
|
||
|
|
NVDA,2021-12-27,309.45001220703125
|
||
|
|
NVDA,2021-12-28,303.2200012207031
|
||
|
|
NVDA,2021-12-29,300.010009765625
|
||
|
|
NVDA,2021-12-30,295.8599853515625
|
||
|
|
NVDA,2021-12-31,294.1099853515625
|
||
|
|
NVDA,2022-01-03,301.2099914550781
|
||
|
|
NVDA,2022-01-04,292.8999938964844
|
||
|
|
NVDA,2022-01-05,276.0400085449219
|
||
|
|
NVDA,2022-01-06,281.7799987792969
|
||
|
|
NVDA,2022-01-07,272.4700012207031
|
||
|
|
NVDA,2022-01-10,274.0
|
||
|
|
NVDA,2022-01-11,278.1700134277344
|
||
|
|
NVDA,2022-01-12,279.989990234375
|
||
|
|
NVDA,2022-01-13,265.75
|
||
|
|
NVDA,2022-01-14,269.4200134277344
|
||
|
|
NVDA,2022-01-18,259.0299987792969
|
||
|
|
NVDA,2022-01-19,250.6699981689453
|
||
|
|
NVDA,2022-01-20,241.5
|
||
|
|
NVDA,2022-01-21,233.74000549316406
|
||
|
|
NVDA,2022-01-24,233.72000122070312
|
||
|
|
NVDA,2022-01-25,223.24000549316406
|
||
|
|
NVDA,2022-01-26,227.72000122070312
|
||
|
|
NVDA,2022-01-27,219.44000244140625
|
||
|
|
NVDA,2022-01-28,228.39999389648438
|
||
|
|
NVDA,2022-01-31,244.86000061035156
|
||
|
|
NVDA,2022-02-01,246.3800048828125
|
||
|
|
NVDA,2022-02-02,252.4199981689453
|
||
|
|
NVDA,2022-02-03,239.47999572753906
|
||
|
|
NVDA,2022-02-04,243.19000244140625
|
||
|
|
NVDA,2022-02-07,247.27999877929688
|
||
|
|
NVDA,2022-02-08,251.0800018310547
|
||
|
|
NVDA,2022-02-09,267.04998779296875
|
||
|
|
NVDA,2022-02-10,258.239990234375
|
||
|
|
NVDA,2022-02-11,239.49000549316406
|
||
|
|
NVDA,2022-02-14,242.6699981689453
|
||
|
|
NVDA,2022-02-15,264.95001220703125
|
||
|
|
NVDA,2022-02-16,265.1099853515625
|
||
|
|
NVDA,2022-02-17,245.07000732421875
|
||
|
|
NVDA,2022-02-18,236.4199981689453
|
||
|
|
NVDA,2022-02-22,233.89999389648438
|
||
|
|
NVDA,2022-02-23,223.8699951171875
|
||
|
|
NVDA,2022-02-24,237.47999572753906
|
||
|
|
NVDA,2022-02-25,241.57000732421875
|
||
|
|
NVDA,2022-02-28,243.85000610351562
|
||
|
|
NVDA,2022-03-01,234.77000427246094
|
||
|
|
NVDA,2022-03-02,242.1999969482422
|
||
|
|
NVDA,2022-03-03,237.13999938964844
|
||
|
|
NVDA,2022-03-04,229.36000061035156
|
||
|
|
NVDA,2022-03-07,213.52000427246094
|
||
|
|
NVDA,2022-03-08,215.13999938964844
|
||
|
|
NVDA,2022-03-09,230.13999938964844
|
||
|
|
NVDA,2022-03-10,226.5800018310547
|
||
|
|
NVDA,2022-03-11,221.0
|
||
|
|
NVDA,2022-03-14,213.3000030517578
|
||
|
|
NVDA,2022-03-15,229.72999572753906
|
||
|
|
NVDA,2022-03-16,244.9600067138672
|
||
|
|
NVDA,2022-03-17,247.66000366210938
|
||
|
|
NVDA,2022-03-18,264.5299987792969
|
||
|
|
NVDA,2022-03-21,267.3399963378906
|
||
|
|
NVDA,2022-03-22,265.239990234375
|
||
|
|
NVDA,2022-03-23,256.3399963378906
|
||
|
|
NVDA,2022-03-24,281.5
|
||
|
|
NVDA,2022-03-25,276.9200134277344
|
||
|
|
NVDA,2022-03-28,282.19000244140625
|
||
|
|
NVDA,2022-03-29,286.55999755859375
|
||
|
|
NVDA,2022-03-30,276.8999938964844
|
||
|
|
NVDA,2022-03-31,272.8599853515625
|
||
|
|
NVDA,2022-04-01,267.1199951171875
|
||
|
|
NVDA,2022-04-04,273.6000061035156
|
||
|
|
NVDA,2022-04-05,259.30999755859375
|
||
|
|
NVDA,2022-04-06,244.07000732421875
|
||
|
|
NVDA,2022-04-07,242.0800018310547
|
||
|
|
NVDA,2022-04-08,231.19000244140625
|
||
|
|
NVDA,2022-04-11,219.1699981689453
|
||
|
|
NVDA,2022-04-12,215.0399932861328
|
||
|
|
NVDA,2022-04-13,222.02999877929688
|
||
|
|
NVDA,2022-04-14,212.5800018310547
|
||
|
|
NVDA,2022-04-18,217.8300018310547
|
||
|
|
NVDA,2022-04-19,221.97999572753906
|
||
|
|
NVDA,2022-04-20,214.82000732421875
|
||
|
|
NVDA,2022-04-21,201.8300018310547
|
||
|
|
NVDA,2022-04-22,195.14999389648438
|
||
|
|
NVDA,2022-04-25,199.02000427246094
|
||
|
|
NVDA,2022-04-26,187.8800048828125
|
||
|
|
NVDA,2022-04-27,184.14999389648438
|
||
|
|
NVDA,2022-04-28,197.82000732421875
|
||
|
|
NVDA,2022-04-29,185.47000122070312
|
||
|
|
NVDA,2022-05-02,195.3300018310547
|
||
|
|
NVDA,2022-05-03,196.02000427246094
|
||
|
|
NVDA,2022-05-04,203.33999633789062
|
||
|
|
NVDA,2022-05-05,188.44000244140625
|
||
|
|
NVDA,2022-05-06,186.75
|
||
|
|
NVDA,2022-05-09,169.5
|
||
|
|
NVDA,2022-05-10,175.9499969482422
|
||
|
|
NVDA,2022-05-11,166.3000030517578
|
||
|
|
NVDA,2022-05-12,161.75
|
||
|
|
NVDA,2022-05-13,177.05999755859375
|
||
|
|
NVDA,2022-05-16,172.63999938964844
|
||
|
|
NVDA,2022-05-17,181.77000427246094
|
||
|
|
NVDA,2022-05-18,169.3800048828125
|
||
|
|
NVDA,2022-05-19,171.24000549316406
|
||
|
|
NVDA,2022-05-20,166.94000244140625
|
||
|
|
NVDA,2022-05-23,168.97999572753906
|
||
|
|
NVDA,2022-05-24,161.5399932861328
|
||
|
|
NVDA,2022-05-25,169.75
|
||
|
|
NVDA,2022-05-26,178.50999450683594
|
||
|
|
NVDA,2022-05-27,188.11000061035156
|
||
|
|
NVDA,2022-05-31,186.72000122070312
|
||
|
|
NVDA,2022-06-01,183.1999969482422
|
||
|
|
NVDA,2022-06-02,195.9199981689453
|
||
|
|
NVDA,2022-06-03,187.1999969482422
|
||
|
|
NVDA,2022-06-06,187.86000061035156
|
||
|
|
NVDA,2022-06-07,189.25999450683594
|
||
|
|
NVDA,2022-06-08,186.47999572753906
|
||
|
|
NVDA,2022-06-09,180.47999572753906
|
||
|
|
NVDA,2022-06-10,169.74000549316406
|
||
|
|
NVDA,2022-06-13,156.47000122070312
|
||
|
|
NVDA,2022-06-14,158.36000061035156
|
||
|
|
NVDA,2022-06-15,165.27000427246094
|
||
|
|
NVDA,2022-06-16,156.00999450683594
|
||
|
|
NVDA,2022-06-17,158.8000030517578
|
||
|
|
NVDA,2022-06-21,165.66000366210938
|
||
|
|
NVDA,2022-06-22,163.60000610351562
|
||
|
|
NVDA,2022-06-23,162.25
|
||
|
|
NVDA,2022-06-24,171.25999450683594
|
||
|
|
NVDA,2022-06-27,168.69000244140625
|
||
|
|
NVDA,2022-06-28,159.82000732421875
|
||
|
|
NVDA,2022-06-29,155.4199981689453
|
||
|
|
NVDA,2022-06-30,151.58999633789062
|
||
|
|
NVDA,2022-07-01,145.22999572753906
|
||
|
|
NVDA,2022-07-05,149.63999938964844
|
||
|
|
NVDA,2022-07-06,151.3000030517578
|
||
|
|
NVDA,2022-07-07,158.5800018310547
|
||
|
|
NVDA,2022-07-08,158.3800048828125
|
||
|
|
NVDA,2022-07-11,151.52000427246094
|
||
|
|
NVDA,2022-07-12,150.82000732421875
|
||
|
|
NVDA,2022-07-13,151.63999938964844
|
||
|
|
NVDA,2022-07-14,153.72000122070312
|
||
|
|
NVDA,2022-07-15,157.6199951171875
|
||
|
|
NVDA,2022-07-18,161.00999450683594
|
||
|
|
NVDA,2022-07-19,169.9199981689453
|
||
|
|
NVDA,2022-07-20,178.07000732421875
|
||
|
|
NVDA,2022-07-21,180.5
|
||
|
|
NVDA,2022-07-22,173.19000244140625
|
||
|
|
NVDA,2022-07-25,170.24000549316406
|
||
|
|
NVDA,2022-07-26,165.3300018310547
|
||
|
|
NVDA,2022-07-27,177.89999389648438
|
||
|
|
NVDA,2022-07-28,179.83999633789062
|
||
|
|
NVDA,2022-07-29,181.6300048828125
|
||
|
|
NVDA,2022-08-01,184.41000366210938
|
||
|
|
NVDA,2022-08-02,185.25999450683594
|
||
|
|
NVDA,2022-08-03,188.92999267578125
|
||
|
|
NVDA,2022-08-04,192.14999389648438
|
||
|
|
NVDA,2022-08-05,189.88999938964844
|
||
|
|
NVDA,2022-08-08,177.92999267578125
|
||
|
|
NVDA,2022-08-09,170.86000061035156
|
||
|
|
NVDA,2022-08-10,180.97000122070312
|
||
|
|
NVDA,2022-08-11,179.4199981689453
|
||
|
|
NVDA,2022-08-12,187.08999633789062
|
||
|
|
NVDA,2022-08-15,190.32000732421875
|
||
|
|
NVDA,2022-08-16,188.7899932861328
|
||
|
|
NVDA,2022-08-17,183.35000610351562
|
||
|
|
NVDA,2022-08-18,187.72999572753906
|
||
|
|
NVDA,2022-08-19,178.49000549316406
|
||
|
|
NVDA,2022-08-22,170.33999633789062
|
||
|
|
NVDA,2022-08-23,171.80999755859375
|
||
|
|
NVDA,2022-08-24,172.22000122070312
|
||
|
|
NVDA,2022-08-25,179.1300048828125
|
||
|
|
NVDA,2022-08-26,162.60000610351562
|
||
|
|
NVDA,2022-08-29,158.00999450683594
|
||
|
|
NVDA,2022-08-30,154.67999267578125
|
||
|
|
NVDA,2022-08-31,150.94000244140625
|
||
|
|
NVDA,2022-09-01,139.3699951171875
|
||
|
|
NVDA,2022-09-02,136.47000122070312
|
||
|
|
NVDA,2022-09-06,134.64999389648438
|
||
|
|
NVDA,2022-09-07,137.13999938964844
|
||
|
|
NVDA,2022-09-08,139.89999389648438
|
||
|
|
NVDA,2022-09-09,143.8699951171875
|
||
|
|
NVDA,2022-09-12,145.0500030517578
|
||
|
|
NVDA,2022-09-13,131.30999755859375
|
||
|
|
NVDA,2022-09-14,131.27999877929688
|
||
|
|
NVDA,2022-09-15,129.2899932861328
|
||
|
|
NVDA,2022-09-16,131.97999572753906
|
||
|
|
NVDA,2022-09-19,133.82000732421875
|
||
|
|
NVDA,2022-09-20,131.75999450683594
|
||
|
|
NVDA,2022-09-21,132.61000061035156
|
||
|
|
NVDA,2022-09-22,125.61000061035156
|
||
|
|
NVDA,2022-09-23,125.16000366210938
|
||
|
|
NVDA,2022-09-26,122.27999877929688
|
||
|
|
NVDA,2022-09-27,124.12999725341797
|
||
|
|
NVDA,2022-09-28,127.36000061035156
|
||
|
|
NVDA,2022-09-29,122.19999694824219
|
||
|
|
NVDA,2022-09-30,121.38999938964844
|
||
|
|
NVDA,2022-10-03,125.12000274658203
|
||
|
|
NVDA,2022-10-04,131.6699981689453
|
||
|
|
NVDA,2022-10-05,132.08999633789062
|
||
|
|
NVDA,2022-10-06,131.3000030517578
|
||
|
|
NVDA,2022-10-07,120.76000213623047
|
||
|
|
NVDA,2022-10-10,116.69999694824219
|
||
|
|
NVDA,2022-10-11,115.86000061035156
|
||
|
|
NVDA,2022-10-12,115.0
|
||
|
|
NVDA,2022-10-13,119.5999984741211
|
||
|
|
NVDA,2022-10-14,112.2699966430664
|
||
|
|
NVDA,2022-10-17,118.87999725341797
|
||
|
|
NVDA,2022-10-18,119.66999816894531
|
||
|
|
NVDA,2022-10-19,120.51000213623047
|
||
|
|
NVDA,2022-10-20,121.94000244140625
|
||
|
|
NVDA,2022-10-21,124.66000366210938
|
||
|
|
NVDA,2022-10-24,125.98999786376953
|
||
|
|
NVDA,2022-10-25,132.61000061035156
|
||
|
|
NVDA,2022-10-26,128.9600067138672
|
||
|
|
NVDA,2022-10-27,131.75999450683594
|
||
|
|
NVDA,2022-10-28,138.33999633789062
|
||
|
|
NVDA,2022-10-31,134.97000122070312
|
||
|
|
NVDA,2022-11-01,135.42999267578125
|
||
|
|
NVDA,2022-11-02,132.19000244140625
|
||
|
|
NVDA,2022-11-03,134.2100067138672
|
||
|
|
NVDA,2022-11-04,141.55999755859375
|
||
|
|
NVDA,2022-11-07,143.00999450683594
|
||
|
|
NVDA,2022-11-08,146.02000427246094
|
||
|
|
NVDA,2022-11-09,137.75999450683594
|
||
|
|
NVDA,2022-11-10,157.5
|
||
|
|
NVDA,2022-11-11,163.27000427246094
|
||
|
|
NVDA,2022-11-14,162.9499969482422
|
||
|
|
NVDA,2022-11-15,166.66000366210938
|
||
|
|
NVDA,2022-11-16,159.10000610351562
|
||
|
|
NVDA,2022-11-17,156.77000427246094
|
||
|
|
NVDA,2022-11-18,154.08999633789062
|
||
|
|
NVDA,2022-11-21,153.1699981689453
|
||
|
|
NVDA,2022-11-22,160.3800048828125
|
||
|
|
NVDA,2022-11-23,165.19000244140625
|
||
|
|
NVDA,2022-11-25,162.6999969482422
|
||
|
|
NVDA,2022-11-28,158.27000427246094
|
||
|
|
NVDA,2022-11-29,156.38999938964844
|
||
|
|
NVDA,2022-11-30,169.22999572753906
|
||
|
|
NVDA,2022-12-01,171.35000610351562
|
||
|
|
NVDA,2022-12-02,168.75999450683594
|
||
|
|
NVDA,2022-12-05,166.10000610351562
|
||
|
|
NVDA,2022-12-06,159.8699951171875
|
||
|
|
NVDA,2022-12-07,161.1999969482422
|
||
|
|
NVDA,2022-12-08,171.69000244140625
|
||
|
|
NVDA,2022-12-09,170.00999450683594
|
||
|
|
NVDA,2022-12-12,175.35000610351562
|
||
|
|
NVDA,2022-12-13,180.72000122070312
|
||
|
|
NVDA,2022-12-14,176.74000549316406
|
||
|
|
NVDA,2022-12-15,169.52000427246094
|
||
|
|
NVDA,2022-12-16,165.7100067138672
|
||
|
|
NVDA,2022-12-19,162.5399932861328
|
||
|
|
NVDA,2022-12-20,160.85000610351562
|
||
|
|
NVDA,2022-12-21,165.00999450683594
|
||
|
|
NVDA,2022-12-22,153.38999938964844
|
||
|
|
NVDA,2022-12-23,152.05999755859375
|
||
|
|
NVDA,2022-12-27,141.2100067138672
|
||
|
|
NVDA,2022-12-28,140.36000061035156
|
||
|
|
NVDA,2022-12-29,146.02999877929688
|
||
|
|
NVDA,2022-12-30,146.13999938964844
|
||
|
|
NVDA,2023-01-03,143.14999389648438
|
||
|
|
NVDA,2023-01-04,147.49000549316406
|
||
|
|
NVDA,2023-01-05,142.64999389648438
|
||
|
|
NVDA,2023-01-06,148.58999633789062
|
||
|
|
NVDA,2023-01-09,156.27999877929688
|
||
|
|
NVDA,2023-01-10,159.08999633789062
|
||
|
|
NVDA,2023-01-11,160.00999450683594
|
||
|
|
NVDA,2023-01-12,165.11000061035156
|
||
|
|
NVDA,2023-01-13,168.99000549316406
|
||
|
|
NVDA,2023-01-17,177.02000427246094
|
||
|
|
NVDA,2023-01-18,173.77000427246094
|
||
|
|
NVDA,2023-01-19,167.64999389648438
|
||
|
|
NVDA,2023-01-20,178.38999938964844
|
||
|
|
NVDA,2023-01-23,191.92999267578125
|
||
|
|
NVDA,2023-01-24,192.64999389648438
|
||
|
|
NVDA,2023-01-25,193.22999572753906
|
||
|
|
NVDA,2023-01-26,198.02000427246094
|
||
|
|
NVDA,2023-01-27,203.64999389648438
|
||
|
|
NVDA,2023-01-30,191.6199951171875
|
||
|
|
NVDA,2023-01-31,195.3699951171875
|
||
|
|
NVDA,2023-02-01,209.42999267578125
|
||
|
|
NVDA,2023-02-02,217.08999633789062
|
||
|
|
NVDA,2023-02-03,211.0
|
||
|
|
NVDA,2023-02-06,210.88999938964844
|
||
|
|
NVDA,2023-02-07,221.72999572753906
|
||
|
|
NVDA,2023-02-08,222.0500030517578
|
||
|
|
NVDA,2023-02-09,223.3699951171875
|
||
|
|
NVDA,2023-02-10,212.64999389648438
|
||
|
|
NVDA,2023-02-13,217.8800048828125
|
||
|
|
NVDA,2023-02-14,229.7100067138672
|
||
|
|
NVDA,2023-02-15,227.63999938964844
|
||
|
|
NVDA,2023-02-16,220.02000427246094
|
||
|
|
NVDA,2023-02-17,213.8800048828125
|
||
|
|
NVDA,2023-02-21,206.5500030517578
|
||
|
|
NVDA,2023-02-22,207.5399932861328
|
||
|
|
NVDA,2023-02-23,236.63999938964844
|
||
|
|
NVDA,2023-02-24,232.86000061035156
|
||
|
|
NVDA,2023-02-27,235.00999450683594
|
||
|
|
NVDA,2023-02-28,232.16000366210938
|
||
|
|
NVDA,2023-03-01,226.97999572753906
|
||
|
|
NVDA,2023-03-02,233.13999938964844
|
||
|
|
NVDA,2023-03-03,238.89999389648438
|
||
|
|
NVDA,2023-03-06,235.5399932861328
|
||
|
|
NVDA,2023-03-07,232.8800048828125
|
||
|
|
NVDA,2023-03-08,241.80999755859375
|
||
|
|
NVDA,2023-03-09,234.36000061035156
|
||
|
|
NVDA,2023-03-10,229.64999389648438
|
||
|
|
NVDA,2023-03-13,229.66000366210938
|
||
|
|
NVDA,2023-03-14,240.6300048828125
|
||
|
|
NVDA,2023-03-15,242.27999877929688
|
||
|
|
NVDA,2023-03-16,255.41000366210938
|
||
|
|
NVDA,2023-03-17,257.25
|
||
|
|
NVDA,2023-03-20,259.0
|
||
|
|
NVDA,2023-03-21,261.989990234375
|
||
|
|
NVDA,2023-03-22,264.67999267578125
|
||
|
|
NVDA,2023-03-23,271.9100036621094
|
||
|
|
NVDA,2023-03-24,267.7900085449219
|
||
|
|
NVDA,2023-03-27,265.30999755859375
|
||
|
|
NVDA,2023-03-28,264.1000061035156
|
||
|
|
NVDA,2023-03-29,269.8399963378906
|
||
|
|
NVDA,2023-03-30,273.8299865722656
|
||
|
|
NVDA,2023-03-31,277.7699890136719
|
||
|
|
NVDA,2023-04-03,279.6499938964844
|
||
|
|
NVDA,2023-04-04,274.5299987792969
|
||
|
|
NVDA,2023-04-05,268.80999755859375
|
||
|
|
NVDA,2023-04-06,270.3699951171875
|
||
|
|
NVDA,2023-04-10,275.7900085449219
|
||
|
|
NVDA,2023-04-11,271.69000244140625
|
||
|
|
NVDA,2023-04-12,264.95001220703125
|
||
|
|
NVDA,2023-04-13,264.6300048828125
|
||
|
|
NVDA,2023-04-14,267.5799865722656
|
||
|
|
NVDA,2023-04-17,270.0199890136719
|
||
|
|
NVDA,2023-04-18,276.6700134277344
|
||
|
|
NVDA,2023-04-19,279.30999755859375
|
||
|
|
NVDA,2023-04-20,271.0400085449219
|
||
|
|
NVDA,2023-04-21,271.19000244140625
|
||
|
|
NVDA,2023-04-24,270.4200134277344
|
||
|
|
NVDA,2023-04-25,262.4100036621094
|
||
|
|
NVDA,2023-04-26,269.55999755859375
|
||
|
|
NVDA,2023-04-27,272.260009765625
|
||
|
|
NVDA,2023-04-28,277.489990234375
|
||
|
|
NVDA,2023-05-01,289.1000061035156
|
||
|
|
NVDA,2023-05-02,282.1000061035156
|
||
|
|
NVDA,2023-05-03,278.0199890136719
|
||
|
|
NVDA,2023-05-04,275.6199951171875
|
||
|
|
NVDA,2023-05-05,286.79998779296875
|
||
|
|
NVDA,2023-05-08,291.510009765625
|
||
|
|
NVDA,2023-05-09,285.7099914550781
|