Datasets:

benbind
/

nvidia-stocks-historical

Date large_stringlengths 10 10	Open float64 14.5 140	High float64 14.6 141	Low float64 14 136	Close float64 14.3 139	Volume int64 170M 1.54B	Adj Close float64 14.3 139
2023-01-03	14.851	14.996	14.096	14.315	401,277,000	14.305581
2023-01-04	14.567	14.853	14.241	14.749	431,324,000	14.739295
2023-01-05	14.491	14.564	14.148	14.265	389,168,000	14.255614
2023-01-06	14.474	15.01	14.034	14.859	405,044,000	14.849225
2023-01-09	15.284	16.056	15.141	15.628	504,231,000	15.617719
2023-01-10	15.507	15.962	15.472	15.909	384,101,000	15.898533
2023-01-11	15.84	16.028	15.563	16.000999	353,285,000	15.990471
2023-01-12	16.1	16.636999	15.492	16.511	551,409,000	16.500135
2023-01-13	16.278	16.922001	16.165001	16.899	447,287,000	16.88788
2023-01-17	16.899	17.728001	16.899	17.702	511,102,000	17.690351
2023-01-18	17.667	17.872999	17.282	17.377001	439,624,000	17.365566
2023-01-19	17.035999	17.197001	16.731001	16.764999	452,932,000	16.753967
2023-01-20	17.011	17.856001	16.825001	17.839001	564,967,000	17.827263
2023-01-23	18.063999	19.245001	17.818001	19.193001	655,163,000	19.180372
2023-01-24	18.827	19.495001	18.82	19.264999	496,204,000	19.252321
2023-01-25	18.913	19.370001	18.58	19.323	449,537,000	19.310286
2023-01-26	19.701	20.166	19.278	19.802	489,535,000	19.788971
2023-01-27	19.462	20.628	19.405001	20.365	542,142,000	20.351601
2023-01-30	19.950001	20.139999	19.15	19.162001	488,611,000	19.149393
2023-01-31	19.17	19.687	18.950001	19.537001	498,017,000	19.524145
2023-02-01	19.691	21.191999	19.611	20.943001	660,477,000	20.929222
2023-02-02	21	21.948999	20.700001	21.709	564,276,000	21.694715
2023-02-03	21	21.745001	20.789	21.1	429,366,000	21.086117
2023-02-06	20.806	21.57	20.785999	21.089001	452,197,000	21.075123
2023-02-07	21.382	22.259001	21.15	22.173	664,150,000	22.158411
2023-02-08	22.386999	22.878	22.007999	22.205	559,651,000	22.190388
2023-02-09	22.606001	23.02	22.120001	22.337	523,876,000	22.322304
2023-02-10	21.690001	22.077999	20.811001	21.264999	550,737,000	21.251007
2023-02-13	21.538	22.048	20.962	21.788	474,919,000	21.773663
2023-02-14	21.577999	23.049	21.365999	22.971001	675,474,000	22.955885
2023-02-15	22.549	22.855	22.106001	22.764	420,575,000	22.74902
2023-02-16	22.132999	22.549999	21.927	22.002001	412,026,000	21.987524
2023-02-17	21.631001	21.74	20.975	21.388	465,888,000	21.373926
2023-02-21	21	21.493999	20.618	20.655001	410,015,000	20.641411
2023-02-22	20.707001	21.104	20.421	20.754	513,184,000	20.740345
2023-02-23	23.440001	23.888	23.025	23.664	1,117,995,000	23.64843
2023-02-24	23.225	23.474001	22.947001	23.285999	589,716,000	23.270679
2023-02-27	23.67	23.879999	23.454	23.500999	452,994,000	23.485535
2023-02-28	23.372	23.825001	23.205999	23.216	455,963,000	23.200724
2023-03-01	23.191999	23.256001	22.507999	22.698	460,026,000	22.683065
2023-03-02	22.488001	23.379999	22.431999	23.313999	389,415,000	23.29866
2023-03-03	23.32	23.9	23.129999	23.889999	412,393,000	23.874281
2023-03-06	23.891001	24.247999	23.487	23.554001	437,429,000	23.538504
2023-03-07	23.6	24.125	23.240999	23.288	515,154,000	23.27663
2023-03-08	23.487	24.200001	23.424	24.181	513,573,000	24.169195
2023-03-09	24.174999	24.454	23.382999	23.436001	501,257,000	23.424559
2023-03-10	23.409	23.627001	22.726	22.965	474,866,000	22.953785
2023-03-13	22.752001	23.298	22.297001	22.966	421,890,000	22.954784
2023-03-14	23.496	24.219	23.459999	24.063	474,910,000	24.05125
2023-03-15	23.761	24.285999	23.360001	24.228001	524,486,000	24.216173
2023-03-16	24.027	25.587999	23.893999	25.541	583,253,000	25.528532
2023-03-17	25.982	26.399	25.667999	25.725	848,547,000	25.712444
2023-03-20	25.615	26.024	25.129999	25.9	432,747,000	25.887352
2023-03-21	26.18	26.392	25.381001	26.198999	547,408,000	26.186209
2023-03-22	26.424999	27.589001	26.237	26.468	797,295,000	26.455076
2023-03-23	27.115	27.499001	26.690001	27.191	564,889,000	27.177727
2023-03-24	27.031	27.167	26.355	26.778999	454,920,000	26.765923
2023-03-27	26.837	27	26.365	26.531	361,026,000	26.518045
2023-03-28	26.447001	26.513	25.85	26.41	356,104,000	26.397104
2023-03-29	26.825001	27.077999	26.597	26.983999	393,694,000	26.970825
2023-03-30	27.229	27.499001	27.101999	27.382999	364,516,000	27.369629
2023-03-31	27.139999	27.834	27.105	27.777	433,933,000	27.763437
2023-04-03	27.509001	28	27.336	27.965	398,716,000	27.951344
2023-04-04	27.966	28	27.306999	27.452999	368,592,000	27.439594
2023-04-05	26.829	26.997999	26.395	26.881001	515,015,000	26.867876
2023-04-06	26.584	27.08	26.427	27.037001	397,654,000	27.023798
2023-04-10	26.823	27.621	26.669001	27.579	395,279,000	27.565535
2023-04-11	27.724001	27.790001	27.125999	27.169001	314,378,000	27.155737
2023-04-12	27.370001	27.468	26.448	26.495001	446,259,000	26.482067
2023-04-13	26.733999	26.886999	26.329	26.462999	353,615,000	26.450081
2023-04-14	26.504	26.882999	26.219999	26.757999	395,660,000	26.744932
2023-04-17	26.565001	27.006001	26.433001	27.002001	321,471,000	26.988817
2023-04-18	27.533001	28.110001	27.357	27.667	604,812,000	27.653492
2023-04-19	27.361	28	27.232	27.931	358,660,000	27.917364
2023-04-20	27.671	28.030001	27	27.104	427,713,000	27.090767
2023-04-21	26.952	27.183001	26.722	27.118999	345,103,000	27.105759
2023-04-24	27.013	27.365999	26.671	27.042	339,282,000	27.028797
2023-04-25	27.077999	27.247	26.225	26.240999	378,527,000	26.228188
2023-04-26	27.002001	27.33	26.705	26.955999	406,337,000	26.942839
2023-04-27	27.363001	27.495001	26.625	27.226	377,161,000	27.212706
2023-04-28	27.225	27.757999	27.070999	27.749001	292,216,000	27.735455
2023-05-01	27.84	29.058001	27.780001	28.91	570,329,000	28.895885
2023-05-02	28.68	28.836	28.083	28.209999	402,730,000	28.196226
2023-05-03	27.84	28.367001	27.472	27.802	383,387,000	27.788424
2023-05-04	27.650999	27.858999	27.24	27.562	321,850,000	27.548544
2023-05-05	27.826	28.754999	27.731001	28.68	361,494,000	28.665995
2023-05-08	28.521999	29.219999	28.35	29.150999	344,979,000	29.136766
2023-05-09	28.899	28.973	28.450001	28.570999	314,869,000	28.557049
2023-05-10	29.004999	29.113001	28.461	28.885	369,350,000	28.870899
2023-05-11	28.896	28.950001	28.246	28.577999	322,149,000	28.564047
2023-05-12	28.528999	28.780001	28.046	28.34	274,222,000	28.326162
2023-05-15	28.507999	28.969	28.152	28.952999	293,926,000	28.938864
2023-05-16	28.841	29.870001	28.832001	29.212999	449,405,000	29.198736
2023-05-17	29.584	30.198999	29.43	30.177999	432,535,000	30.163265
2023-05-18	30.41	31.827999	30.32	31.677999	748,725,000	31.662533
2023-05-19	31.535999	31.58	30.916	31.264	473,908,000	31.248734
2023-05-22	30.900999	31.52	30.68	31.176001	372,000,000	31.16078
2023-05-23	31	31.288	30.631001	30.688	356,253,000	30.673018
2023-05-24	30.209999	30.607	29.806	30.538	721,419,000	30.523088
2023-05-25	38.522999	39.48	36.634998	37.98	1,543,911,000	37.96146

End of preview. Expand in Dataset Viewer.

README.md exists but content is empty.

Downloads last month: 41

Size of downloaded dataset files:

26 kB

Size of the auto-converted Parquet files:

26 kB

Number of rows:

448