symbol stringclasses 44
values | time int64 -252,374,400 1.75B | open float64 0 1.2k | high float64 0.02 1.21k | low float64 0.02 1.2k | close float64 0.02 1.2k | volume int64 0 9.23B |
|---|---|---|---|---|---|---|
NFLX | 1,746,038,160 | 1,119.689941 | 1,120 | 1,118.97998 | 1,119.030029 | 8,444 |
NFLX | 1,746,038,220 | 1,118.734009 | 1,119.438354 | 1,118.670044 | 1,118.755005 | 10,031 |
NFLX | 1,746,038,280 | 1,119 | 1,119.068481 | 1,118.51001 | 1,119.068481 | 3,601 |
NFLX | 1,746,038,400 | 1,118.88501 | 1,118.88501 | 1,118.100098 | 1,118.119995 | 3,680 |
NFLX | 1,746,038,460 | 1,118.099976 | 1,118.871094 | 1,118 | 1,118.119995 | 5,698 |
NFLX | 1,746,038,520 | 1,118.305298 | 1,118.999878 | 1,117.878906 | 1,118.119995 | 4,059 |
NFLX | 1,746,038,580 | 1,118.369995 | 1,119.349976 | 1,118.369995 | 1,118.954712 | 8,447 |
NFLX | 1,746,038,640 | 1,119.180054 | 1,119.477173 | 1,118.51001 | 1,118.52002 | 3,286 |
NFLX | 1,746,038,700 | 1,118.75 | 1,119.599976 | 1,118.75 | 1,119.599976 | 5,346 |
NFLX | 1,746,038,760 | 1,119.91687 | 1,120.790039 | 1,119.594971 | 1,120.314941 | 4,559 |
NFLX | 1,746,038,820 | 1,120.405029 | 1,120.854858 | 1,120.064941 | 1,120.47998 | 7,167 |
NFLX | 1,746,038,880 | 1,120.529175 | 1,120.529175 | 1,120.529175 | 1,120.529175 | 533 |
NFLX | 1,746,038,940 | 1,120.829956 | 1,122.045044 | 1,120.709961 | 1,122.045044 | 7,337 |
NFLX | 1,746,039,000 | 1,121.829956 | 1,121.829956 | 1,121.829956 | 1,121.829956 | 1,433 |
NFLX | 1,746,039,060 | 1,122.060059 | 1,122.228027 | 1,121.819946 | 1,122.140015 | 5,610 |
NFLX | 1,746,039,120 | 1,121.76001 | 1,121.76001 | 1,121.670044 | 1,121.670044 | 2,096 |
NFLX | 1,746,039,180 | 1,121.849976 | 1,122.106689 | 1,121.480347 | 1,121.699951 | 4,240 |
NFLX | 1,746,039,240 | 1,121.505005 | 1,121.949951 | 1,121.319946 | 1,121.949951 | 2,619 |
NFLX | 1,746,039,300 | 1,121.589966 | 1,122.223145 | 1,121.589966 | 1,122.032959 | 3,512 |
NFLX | 1,746,039,360 | 1,121.994995 | 1,122.389893 | 1,121.072632 | 1,121.072632 | 4,122 |
NFLX | 1,746,039,420 | 1,120.800049 | 1,120.800049 | 1,120.449951 | 1,120.449951 | 2,929 |
NFLX | 1,746,039,540 | 1,121.239868 | 1,121.239868 | 1,121.239868 | 1,121.239868 | 2,070 |
NFLX | 1,746,039,600 | 1,120.280029 | 1,121.98999 | 1,120.280029 | 1,121.98999 | 5,464 |
NFLX | 1,746,039,660 | 1,121.51001 | 1,121.834473 | 1,121.47998 | 1,121.834473 | 1,463 |
NFLX | 1,746,039,720 | 1,121.515015 | 1,122.030029 | 1,121.515015 | 1,122.030029 | 3,457 |
NFLX | 1,746,039,780 | 1,122.390015 | 1,122.391724 | 1,122.36499 | 1,122.36499 | 4,559 |
NFLX | 1,746,039,840 | 1,121.994263 | 1,121.994263 | 1,121.994263 | 1,121.994263 | 1,166 |
NFLX | 1,746,039,900 | 1,122.204956 | 1,122.719971 | 1,122.204956 | 1,122.719971 | 2,424 |
NFLX | 1,746,039,960 | 1,121.910767 | 1,122.324951 | 1,121.910767 | 1,122 | 3,501 |
NFLX | 1,746,040,020 | 1,123.180054 | 1,123.180054 | 1,122.72998 | 1,122.72998 | 6,341 |
NFLX | 1,746,040,080 | 1,122.470093 | 1,122.470093 | 1,122.470093 | 1,122.470093 | 1,112 |
NFLX | 1,746,040,140 | 1,123.109985 | 1,123.109985 | 1,122.900024 | 1,122.939941 | 3,686 |
NFLX | 1,746,040,200 | 1,122.719971 | 1,122.719971 | 1,122.5 | 1,122.5 | 5,974 |
NFLX | 1,746,040,260 | 1,123.069946 | 1,123.069946 | 1,122.590088 | 1,122.590088 | 3,467 |
NFLX | 1,746,040,320 | 1,123.420044 | 1,123.609985 | 1,123.050049 | 1,123.050049 | 4,294 |
NFLX | 1,746,040,380 | 1,122.714966 | 1,122.805054 | 1,122.420044 | 1,122.420044 | 3,033 |
NFLX | 1,746,040,440 | 1,122.420044 | 1,122.47998 | 1,122.150024 | 1,122.47998 | 4,262 |
NFLX | 1,746,040,500 | 1,122.72998 | 1,122.72998 | 1,122.72998 | 1,122.72998 | 1,308 |
NFLX | 1,746,040,560 | 1,122.75 | 1,122.75 | 1,122.300049 | 1,122.405029 | 2,946 |
NFLX | 1,746,040,620 | 1,122.180054 | 1,122.339966 | 1,122 | 1,122.339966 | 3,661 |
NFLX | 1,746,040,680 | 1,122.14502 | 1,122.839966 | 1,122.14502 | 1,122.839966 | 6,048 |
NFLX | 1,746,040,740 | 1,122.359985 | 1,122.360107 | 1,121.652954 | 1,121.652954 | 5,466 |
NFLX | 1,746,040,800 | 1,121.5 | 1,122.239868 | 1,121.097534 | 1,121.831787 | 7,798 |
NFLX | 1,746,040,920 | 1,122.75 | 1,123 | 1,122.280029 | 1,122.469971 | 7,790 |
NFLX | 1,746,040,980 | 1,121.793579 | 1,122.359985 | 1,121.020142 | 1,122.359985 | 5,134 |
NFLX | 1,746,041,040 | 1,122.165039 | 1,122.781982 | 1,122.165039 | 1,122.781982 | 1,283 |
NFLX | 1,746,041,100 | 1,122.48999 | 1,122.48999 | 1,121.550049 | 1,121.550049 | 7,355 |
NFLX | 1,746,041,160 | 1,121.140015 | 1,122.018311 | 1,121 | 1,121 | 3,829 |
NFLX | 1,746,041,220 | 1,120.665039 | 1,121 | 1,120.329956 | 1,121 | 3,474 |
NFLX | 1,746,041,280 | 1,120.5 | 1,121.25 | 1,120.329956 | 1,121.25 | 3,541 |
NFLX | 1,746,041,340 | 1,121.505005 | 1,121.54248 | 1,120.939941 | 1,121.079956 | 4,843 |
NFLX | 1,746,041,400 | 1,121.22998 | 1,121.300049 | 1,120.77002 | 1,121.079956 | 4,492 |
NFLX | 1,746,041,460 | 1,120.98999 | 1,121.430054 | 1,120.98999 | 1,121.155029 | 5,474 |
NFLX | 1,746,041,520 | 1,121.265015 | 1,121.640015 | 1,121.265015 | 1,121.280029 | 5,990 |
NFLX | 1,746,041,580 | 1,120.869995 | 1,121.055054 | 1,120.869995 | 1,121.055054 | 1,367 |
NFLX | 1,746,041,640 | 1,121.119995 | 1,121.23999 | 1,120.77002 | 1,120.77002 | 7,696 |
NFLX | 1,746,041,700 | 1,120.579956 | 1,120.680054 | 1,120.420044 | 1,120.5 | 7,152 |
NFLX | 1,746,041,760 | 1,120.505005 | 1,121.5 | 1,120.505005 | 1,121.5 | 6,782 |
NFLX | 1,746,041,820 | 1,121.859985 | 1,122.785034 | 1,121.349854 | 1,122.170044 | 5,861 |
NFLX | 1,746,041,880 | 1,122.88501 | 1,123.375 | 1,122.280151 | 1,123.319946 | 6,818 |
NFLX | 1,746,041,940 | 1,123.109985 | 1,123.649292 | 1,122.170044 | 1,122.45105 | 7,371 |
NFLX | 1,746,042,000 | 1,122.069946 | 1,122.630005 | 1,121.73999 | 1,122.302368 | 11,248 |
NFLX | 1,746,042,060 | 1,122.040039 | 1,122.959961 | 1,122 | 1,122.959961 | 8,909 |
NFLX | 1,746,042,120 | 1,123.719971 | 1,124.589966 | 1,123.420044 | 1,124.584961 | 8,004 |
NFLX | 1,746,042,180 | 1,124.295044 | 1,124.795044 | 1,124.295044 | 1,124.609985 | 7,998 |
NFLX | 1,746,042,240 | 1,124.675049 | 1,124.77002 | 1,124.430054 | 1,124.77002 | 7,120 |
NFLX | 1,746,042,300 | 1,124.839966 | 1,125.01001 | 1,124.560059 | 1,124.984985 | 11,834 |
NFLX | 1,746,042,360 | 1,124.984985 | 1,125.199951 | 1,124.839966 | 1,125.040039 | 4,779 |
NFLX | 1,746,042,420 | 1,124.890015 | 1,125.48999 | 1,124.890015 | 1,125.13501 | 7,336 |
NFLX | 1,746,042,480 | 1,125.13501 | 1,125.73999 | 1,125.13501 | 1,125.515015 | 6,811 |
NFLX | 1,746,042,540 | 1,125.77002 | 1,125.97998 | 1,125.540039 | 1,125.540039 | 10,547 |
NFLX | 1,746,042,600 | 1,125.819946 | 1,127.160034 | 1,125 | 1,126.869995 | 30,812 |
NFLX | 1,746,042,660 | 1,126.810059 | 1,128.759888 | 1,126.810059 | 1,128.285034 | 23,030 |
NFLX | 1,746,042,720 | 1,128.474976 | 1,129.290039 | 1,128.084961 | 1,129.290039 | 33,126 |
NFLX | 1,746,042,780 | 1,129.47998 | 1,130 | 1,127.525024 | 1,127.904541 | 27,069 |
NFLX | 1,746,042,840 | 1,127.369995 | 1,130.560059 | 1,127.22998 | 1,130.209961 | 32,646 |
NFLX | 1,746,042,900 | 1,129.849976 | 1,131.999878 | 1,129.109985 | 1,131.890015 | 49,583 |
NFLX | 1,746,042,960 | 1,132 | 1,133.200439 | 1,132 | 1,133.150024 | 54,386 |
NFLX | 1,746,043,020 | 1,132.75 | 1,132.75 | 1,131.550049 | 1,131.655029 | 62,354 |
NFLX | 1,746,043,080 | 1,131.810059 | 1,132.310059 | 1,130.140137 | 1,130.510132 | 73,164 |
NFLX | 1,746,043,140 | 1,131.22998 | 1,132.420044 | 1,130.550049 | 1,130.550049 | 128,603 |
NVDA | 1,745,501,400 | 103.474998 | 103.510002 | 103.160004 | 103.394997 | 10,305,060 |
NVDA | 1,745,501,460 | 103.389999 | 103.839996 | 103.309998 | 103.625 | 1,220,943 |
NVDA | 1,745,501,520 | 103.625 | 103.7099 | 103.150002 | 103.229897 | 1,133,101 |
NVDA | 1,745,501,580 | 103.220001 | 103.480003 | 103.110001 | 103.360001 | 780,472 |
NVDA | 1,745,501,640 | 103.349998 | 103.739998 | 103.3368 | 103.620003 | 859,582 |
NVDA | 1,745,501,700 | 103.644997 | 103.675003 | 103.290001 | 103.394997 | 804,709 |
NVDA | 1,745,501,760 | 103.394997 | 103.870003 | 103.179298 | 103.735001 | 1,230,544 |
NVDA | 1,745,501,820 | 103.739998 | 103.959999 | 103.739998 | 103.885498 | 1,005,202 |
NVDA | 1,745,501,880 | 103.889999 | 103.989998 | 103.610001 | 103.785004 | 891,644 |
NVDA | 1,745,501,940 | 103.785004 | 103.889099 | 103.661697 | 103.800003 | 688,016 |
NVDA | 1,745,502,000 | 103.794998 | 104.040001 | 103.699997 | 103.835899 | 1,259,113 |
NVDA | 1,745,502,060 | 103.839897 | 103.940399 | 103.660004 | 103.889999 | 633,665 |
NVDA | 1,745,502,120 | 103.880096 | 104.059998 | 103.82 | 103.970596 | 865,237 |
NVDA | 1,745,502,180 | 103.959999 | 104.099998 | 103.889999 | 104.0457 | 663,472 |
NVDA | 1,745,502,240 | 104.0457 | 104.099899 | 103.900002 | 103.978798 | 722,372 |
NVDA | 1,745,502,300 | 103.9748 | 104.349998 | 103.960899 | 104.245003 | 1,231,914 |
NVDA | 1,745,502,360 | 104.279999 | 104.360001 | 104.169998 | 104.258698 | 884,137 |
NVDA | 1,745,502,420 | 104.264999 | 104.43 | 104.220001 | 104.237198 | 824,771 |
NVDA | 1,745,502,480 | 104.235001 | 104.290001 | 104.080002 | 104.230003 | 758,035 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.