Executive Summary
This report provides an analysis of selected NASDAQ stock data, including moving averages and visual trends.
Report for AAPL
Data Table
| ticker |
per |
date |
open |
high |
low |
close |
vol |
MA |
| AAPL |
I |
2010-04-01 09:00:00 |
237.05 |
237.50 |
236.90 |
237.48 |
55751 |
237.480000 |
| AAPL |
I |
2010-04-01 09:30:00 |
237.49 |
238.73 |
237.00 |
238.06 |
4074478 |
237.770000 |
| AAPL |
I |
2010-04-01 10:00:00 |
238.05 |
238.30 |
236.84 |
237.40 |
1855578 |
237.646667 |
| AAPL |
I |
2010-04-01 10:30:00 |
237.40 |
237.77 |
236.90 |
237.20 |
1090366 |
237.535000 |
| AAPL |
I |
2010-04-01 11:00:00 |
237.20 |
237.27 |
236.53 |
237.06 |
1063053 |
237.440000 |
| AAPL |
I |
2010-04-01 11:30:00 |
237.07 |
237.16 |
236.86 |
237.15 |
613665 |
237.374000 |
| AAPL |
I |
2010-04-01 12:00:00 |
237.15 |
237.39 |
236.79 |
236.83 |
573432 |
237.128000 |
| AAPL |
I |
2010-04-01 12:30:00 |
236.85 |
237.22 |
236.69 |
237.09 |
475755 |
237.066000 |
| AAPL |
I |
2010-04-01 13:00:00 |
237.06 |
237.16 |
236.82 |
236.82 |
544634 |
236.990000 |
| AAPL |
I |
2010-04-01 13:30:00 |
236.81 |
236.89 |
234.90 |
235.46 |
1882389 |
236.670000 |
| AAPL |
I |
2010-04-01 14:00:00 |
235.43 |
235.52 |
234.12 |
234.27 |
1952160 |
236.094000 |
| AAPL |
I |
2010-04-01 14:30:00 |
234.28 |
234.65 |
232.75 |
234.27 |
2752635 |
235.582000 |
| AAPL |
I |
2010-04-01 15:00:00 |
234.27 |
234.69 |
234.04 |
234.32 |
1468742 |
235.028000 |
| AAPL |
I |
2010-04-01 15:30:00 |
234.32 |
235.97 |
234.31 |
235.97 |
2384244 |
234.858000 |
| AAPL |
I |
2010-04-01 16:00:00 |
235.97 |
237.08 |
234.65 |
235.77 |
328302 |
234.920000 |
| AAPL |
I |
2010-04-01 16:30:00 |
235.76 |
235.90 |
235.75 |
235.90 |
8115 |
235.246000 |
Report for GOOG
Data Table
| ticker |
per |
date |
open |
high |
low |
close |
vol |
MA |
| GOOG |
I |
2010-04-01 09:00:00 |
570.81 |
571.32 |
570.00 |
571.00 |
9554 |
571.000000 |
| GOOG |
I |
2010-04-01 09:30:00 |
571.35 |
573.38 |
570.67 |
572.83 |
374491 |
571.915000 |
| GOOG |
I |
2010-04-01 10:00:00 |
572.83 |
573.45 |
571.00 |
571.43 |
209124 |
571.753333 |
| GOOG |
I |
2010-04-01 10:30:00 |
571.60 |
572.04 |
568.54 |
568.78 |
157600 |
571.010000 |
| GOOG |
I |
2010-04-01 11:00:00 |
568.98 |
569.20 |
567.56 |
568.86 |
105938 |
570.580000 |
| GOOG |
I |
2010-04-01 11:30:00 |
568.81 |
570.05 |
568.50 |
568.95 |
116936 |
570.170000 |
| GOOG |
I |
2010-04-01 12:00:00 |
568.79 |
569.26 |
568.40 |
568.90 |
75807 |
569.384000 |
| GOOG |
I |
2010-04-01 12:30:00 |
568.90 |
569.14 |
568.10 |
568.48 |
69648 |
568.794000 |
| GOOG |
I |
2010-04-01 13:00:00 |
568.49 |
569.05 |
568.12 |
568.50 |
49329 |
568.738000 |
| GOOG |
I |
2010-04-01 13:30:00 |
568.63 |
569.41 |
565.55 |
565.99 |
156455 |
568.164000 |
| GOOG |
I |
2010-04-01 14:00:00 |
565.91 |
568.58 |
565.65 |
567.57 |
160364 |
567.888000 |
| GOOG |
I |
2010-04-01 14:30:00 |
567.57 |
568.09 |
565.60 |
567.52 |
137064 |
567.612000 |
| GOOG |
I |
2010-04-01 15:00:00 |
567.63 |
568.31 |
566.71 |
568.06 |
89520 |
567.528000 |
| GOOG |
I |
2010-04-01 15:30:00 |
567.80 |
569.10 |
567.38 |
568.91 |
284939 |
567.610000 |
| GOOG |
I |
2010-04-01 16:00:00 |
568.92 |
568.92 |
567.60 |
568.71 |
56376 |
568.154000 |
| GOOG |
I |
2010-04-01 16:30:00 |
568.50 |
568.50 |
568.50 |
568.50 |
595 |
568.340000 |
Report for ASML
Data Table
| ticker |
per |
date |
open |
high |
low |
close |
vol |
MA |
| ASML |
I |
2010-04-01 09:00:00 |
36.11 |
36.11 |
36.03 |
36.03 |
6000 |
36.030000 |
| ASML |
I |
2010-04-01 09:30:00 |
36.03 |
36.10 |
35.99 |
36.04 |
324131 |
36.035000 |
| ASML |
I |
2010-04-01 10:00:00 |
36.03 |
36.06 |
35.87 |
36.00 |
243619 |
36.023333 |
| ASML |
I |
2010-04-01 10:30:00 |
36.00 |
36.08 |
35.89 |
35.98 |
224277 |
36.012500 |
| ASML |
I |
2010-04-01 11:00:00 |
35.97 |
35.98 |
35.85 |
35.90 |
145381 |
35.990000 |
| ASML |
I |
2010-04-01 11:30:00 |
35.90 |
35.99 |
35.85 |
35.95 |
95188 |
35.974000 |
| ASML |
I |
2010-04-01 12:00:00 |
35.95 |
36.00 |
35.89 |
35.91 |
47560 |
35.948000 |
| ASML |
I |
2010-04-01 12:30:00 |
35.91 |
35.91 |
35.82 |
35.84 |
35882 |
35.916000 |
| ASML |
I |
2010-04-01 13:00:00 |
35.83 |
35.84 |
35.80 |
35.84 |
15049 |
35.888000 |
| ASML |
I |
2010-04-01 13:30:00 |
35.83 |
35.85 |
35.59 |
35.59 |
58950 |
35.826000 |
| ASML |
I |
2010-04-01 14:00:00 |
35.59 |
35.61 |
35.54 |
35.54 |
77091 |
35.744000 |
| ASML |
I |
2010-04-01 14:30:00 |
35.54 |
35.56 |
35.39 |
35.50 |
156547 |
35.662000 |
| ASML |
I |
2010-04-01 15:00:00 |
35.48 |
35.53 |
35.44 |
35.48 |
84381 |
35.590000 |
| ASML |
I |
2010-04-01 15:30:00 |
35.48 |
35.65 |
35.48 |
35.65 |
183457 |
35.552000 |
| ASML |
I |
2010-04-01 16:00:00 |
35.65 |
35.65 |
35.57 |
35.63 |
10883 |
35.560000 |
| ASML |
I |
2010-04-01 16:30:00 |
35.63 |
35.63 |
35.63 |
35.63 |
200 |
35.578000 |
Report for AMZN
Data Table
| ticker |
per |
date |
open |
high |
low |
close |
vol |
MA |
| AMZN |
I |
2010-04-01 09:00:00 |
135.67 |
136.06 |
135.25 |
135.98 |
22625 |
135.980000 |
| AMZN |
I |
2010-04-01 09:30:00 |
135.80 |
136.51 |
134.60 |
135.53 |
840197 |
135.755000 |
| AMZN |
I |
2010-04-01 10:00:00 |
135.51 |
135.79 |
134.70 |
134.98 |
574298 |
135.496667 |
| AMZN |
I |
2010-04-01 10:30:00 |
134.98 |
135.45 |
134.77 |
134.81 |
456256 |
135.325000 |
| AMZN |
I |
2010-04-01 11:00:00 |
134.80 |
134.84 |
133.61 |
133.87 |
988948 |
135.034000 |
| AMZN |
I |
2010-04-01 11:30:00 |
133.87 |
134.02 |
133.10 |
133.10 |
542518 |
134.458000 |
| AMZN |
I |
2010-04-01 12:00:00 |
133.09 |
133.47 |
132.95 |
133.18 |
526781 |
133.988000 |
| AMZN |
I |
2010-04-01 12:30:00 |
133.17 |
133.74 |
133.07 |
133.20 |
312324 |
133.632000 |
| AMZN |
I |
2010-04-01 13:00:00 |
133.19 |
133.25 |
132.57 |
132.75 |
402438 |
133.220000 |
| AMZN |
I |
2010-04-01 13:30:00 |
132.75 |
132.90 |
131.46 |
131.67 |
751994 |
132.780000 |
| AMZN |
I |
2010-04-01 14:00:00 |
131.66 |
132.04 |
131.50 |
131.71 |
513972 |
132.502000 |
| AMZN |
I |
2010-04-01 14:30:00 |
131.72 |
131.85 |
131.18 |
131.56 |
604702 |
132.178000 |
| AMZN |
I |
2010-04-01 15:00:00 |
131.56 |
131.86 |
131.37 |
131.49 |
554632 |
131.836000 |
| AMZN |
I |
2010-04-01 15:30:00 |
131.49 |
131.92 |
131.29 |
131.79 |
1355310 |
131.644000 |
| AMZN |
I |
2010-04-01 16:00:00 |
131.74 |
131.83 |
131.69 |
131.81 |
181877 |
131.672000 |
| AMZN |
I |
2010-04-01 16:30:00 |
131.79 |
132.22 |
131.79 |
131.97 |
3395 |
131.724000 |