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 |
|---|---|---|---|---|---|---|
QCOM | 1,745,605,620 | 148.199997 | 148.199997 | 148.050003 | 148.070007 | 7,505 |
QCOM | 1,745,605,680 | 148.024994 | 148.169998 | 147.989197 | 148.169998 | 3,166 |
QCOM | 1,745,605,740 | 148.169998 | 148.179993 | 148.130005 | 148.140793 | 3,281 |
QCOM | 1,745,605,800 | 148.169998 | 148.264999 | 148.169998 | 148.190002 | 6,527 |
QCOM | 1,745,605,860 | 148.175003 | 148.225006 | 148.130005 | 148.220001 | 2,797 |
QCOM | 1,745,605,920 | 148.279999 | 148.309998 | 148.25 | 148.289993 | 4,555 |
QCOM | 1,745,605,980 | 148.274994 | 148.289993 | 148.235992 | 148.279999 | 4,055 |
QCOM | 1,745,606,040 | 148.270004 | 148.330002 | 148.25 | 148.285004 | 7,769 |
QCOM | 1,745,606,100 | 148.309998 | 148.309998 | 148.210999 | 148.309998 | 6,466 |
QCOM | 1,745,606,160 | 148.309998 | 148.343002 | 148.229996 | 148.343002 | 6,438 |
QCOM | 1,745,606,220 | 148.335007 | 148.345001 | 148.309998 | 148.320007 | 3,682 |
QCOM | 1,745,606,280 | 148.380005 | 148.509995 | 148.380005 | 148.425003 | 6,112 |
QCOM | 1,745,606,340 | 148.425003 | 148.5 | 148.389999 | 148.440002 | 8,215 |
QCOM | 1,745,606,400 | 148.475006 | 148.559998 | 148.475006 | 148.559998 | 4,641 |
QCOM | 1,745,606,460 | 148.580002 | 148.600006 | 148.490005 | 148.535004 | 11,096 |
QCOM | 1,745,606,520 | 148.524994 | 148.570007 | 148.490005 | 148.542496 | 7,653 |
QCOM | 1,745,606,580 | 148.570007 | 148.619995 | 148.529999 | 148.570007 | 6,867 |
QCOM | 1,745,606,640 | 148.600006 | 148.619995 | 148.449997 | 148.475006 | 8,846 |
QCOM | 1,745,606,700 | 148.550003 | 148.559998 | 148.5 | 148.529999 | 3,391 |
QCOM | 1,745,606,760 | 148.529999 | 148.529999 | 148.480194 | 148.509995 | 3,825 |
QCOM | 1,745,606,820 | 148.509995 | 148.589996 | 148.479996 | 148.479996 | 5,805 |
QCOM | 1,745,606,880 | 148.449997 | 148.539993 | 148.399994 | 148.539993 | 6,842 |
QCOM | 1,745,606,940 | 148.520004 | 148.520004 | 148.449997 | 148.460007 | 3,787 |
QCOM | 1,745,607,000 | 148.485001 | 148.509995 | 148.340103 | 148.429993 | 5,946 |
QCOM | 1,745,607,060 | 148.380005 | 148.380005 | 148.179993 | 148.300003 | 7,927 |
QCOM | 1,745,607,120 | 148.255005 | 148.359406 | 148.130005 | 148.149994 | 7,795 |
QCOM | 1,745,607,180 | 148.119995 | 148.300003 | 148.085007 | 148.300003 | 8,382 |
QCOM | 1,745,607,240 | 148.304993 | 148.419998 | 148.264999 | 148.365005 | 2,620 |
QCOM | 1,745,607,300 | 148.425003 | 148.445007 | 148.2005 | 148.264999 | 9,601 |
QCOM | 1,745,607,360 | 148.282501 | 148.300003 | 148.110001 | 148.110001 | 6,270 |
QCOM | 1,745,607,420 | 148.149994 | 148.259995 | 148.149994 | 148.240005 | 4,839 |
QCOM | 1,745,607,480 | 148.300003 | 148.3255 | 148.229996 | 148.259995 | 3,862 |
QCOM | 1,745,607,540 | 148.259995 | 148.259995 | 148.119995 | 148.199997 | 7,172 |
QCOM | 1,745,607,600 | 148.160004 | 148.210007 | 148.100006 | 148.169998 | 5,795 |
QCOM | 1,745,607,660 | 148.164993 | 148.244995 | 148.164993 | 148.225006 | 3,002 |
QCOM | 1,745,607,720 | 148.225006 | 148.240005 | 148.169998 | 148.205002 | 3,808 |
QCOM | 1,745,607,780 | 148.152298 | 148.242996 | 148.130005 | 148.225006 | 4,062 |
QCOM | 1,745,607,840 | 148.248901 | 148.309998 | 148.248901 | 148.309998 | 4,226 |
QCOM | 1,745,607,900 | 148.264999 | 148.289993 | 148.229996 | 148.289993 | 8,985 |
QCOM | 1,745,607,960 | 148.294998 | 148.294998 | 148.210007 | 148.270004 | 5,306 |
QCOM | 1,745,608,020 | 148.270004 | 148.339203 | 148.270004 | 148.339203 | 5,077 |
QCOM | 1,745,608,080 | 148.304993 | 148.315002 | 148.149994 | 148.229202 | 14,093 |
QCOM | 1,745,608,140 | 148.259995 | 148.279999 | 148.259995 | 148.274994 | 2,511 |
QCOM | 1,745,608,200 | 148.279999 | 148.309998 | 148.240005 | 148.300003 | 6,103 |
QCOM | 1,745,608,260 | 148.289993 | 148.289993 | 148.050003 | 148.050003 | 8,697 |
QCOM | 1,745,608,320 | 148.050003 | 148.169998 | 148.050003 | 148.104996 | 10,816 |
QCOM | 1,745,608,380 | 148.134995 | 148.134995 | 147.990005 | 148.020004 | 7,050 |
QCOM | 1,745,608,440 | 148.035004 | 148.095001 | 148.035004 | 148.095001 | 7,759 |
QCOM | 1,745,608,500 | 148.089996 | 148.089996 | 147.940002 | 147.940002 | 6,773 |
QCOM | 1,745,608,560 | 147.940002 | 148.119202 | 147.913803 | 148.050003 | 9,167 |
QCOM | 1,745,608,620 | 148.100006 | 148.125 | 148.080002 | 148.080002 | 3,603 |
QCOM | 1,745,608,680 | 148.070007 | 148.080002 | 147.949997 | 148.050003 | 9,269 |
QCOM | 1,745,608,740 | 148.050003 | 148.100006 | 148.014999 | 148.040802 | 12,268 |
QCOM | 1,745,608,800 | 148.059998 | 148.220001 | 148 | 148.220001 | 9,837 |
QCOM | 1,745,608,860 | 148.229996 | 148.399994 | 148.179993 | 148.354996 | 5,204 |
QCOM | 1,745,608,920 | 148.354996 | 148.354996 | 148.300003 | 148.300003 | 7,825 |
QCOM | 1,745,608,980 | 148.330002 | 148.380005 | 148.330002 | 148.339996 | 5,797 |
QCOM | 1,745,609,040 | 148.339996 | 148.449997 | 148.309998 | 148.429993 | 5,672 |
QCOM | 1,745,609,100 | 148.422394 | 148.422394 | 148.307297 | 148.324997 | 9,923 |
QCOM | 1,745,609,160 | 148.300003 | 148.339996 | 148.259995 | 148.320007 | 9,153 |
QCOM | 1,745,609,220 | 148.320007 | 148.330002 | 148.190002 | 148.259995 | 11,434 |
QCOM | 1,745,609,280 | 148.274994 | 148.274994 | 148.130005 | 148.162506 | 9,265 |
QCOM | 1,745,609,340 | 148.169998 | 148.210007 | 148.100006 | 148.1875 | 8,387 |
QCOM | 1,745,609,400 | 148.154999 | 148.154999 | 147.929993 | 147.949997 | 14,881 |
QCOM | 1,745,609,460 | 147.970001 | 148.089996 | 147.970001 | 148.020004 | 16,217 |
QCOM | 1,745,609,520 | 148.050003 | 148.115005 | 147.934998 | 148.020004 | 10,938 |
QCOM | 1,745,609,580 | 148.009995 | 148.160004 | 147.990005 | 148.139404 | 8,065 |
QCOM | 1,745,609,640 | 148.110001 | 148.149994 | 147.979996 | 147.979996 | 13,892 |
QCOM | 1,745,609,700 | 147.949997 | 148.169998 | 147.919998 | 148.169998 | 13,340 |
QCOM | 1,745,609,760 | 148.149994 | 148.25 | 148.050003 | 148.065002 | 11,878 |
QCOM | 1,745,609,820 | 148.029999 | 148.039993 | 147.869995 | 147.944 | 12,016 |
QCOM | 1,745,609,880 | 147.899994 | 147.970001 | 147.800003 | 147.839996 | 17,588 |
QCOM | 1,745,609,940 | 147.789993 | 147.860001 | 147.779999 | 147.830002 | 9,201 |
QCOM | 1,745,610,000 | 147.845001 | 147.939896 | 147.720001 | 147.744995 | 12,396 |
QCOM | 1,745,610,060 | 147.744995 | 147.75 | 147.669998 | 147.690002 | 13,901 |
QCOM | 1,745,610,120 | 147.699997 | 147.850006 | 147.699997 | 147.845001 | 8,370 |
QCOM | 1,745,610,180 | 147.850006 | 147.880005 | 147.800003 | 147.824997 | 11,661 |
QCOM | 1,745,610,240 | 147.824997 | 147.850006 | 147.770004 | 147.800003 | 13,656 |
QCOM | 1,745,610,300 | 147.809998 | 147.869995 | 147.740005 | 147.794998 | 15,083 |
QCOM | 1,745,610,360 | 147.789993 | 147.789993 | 147.619995 | 147.639999 | 23,533 |
QCOM | 1,745,610,420 | 147.660004 | 147.669998 | 147.592499 | 147.630005 | 16,093 |
QCOM | 1,745,610,480 | 147.660004 | 147.835007 | 147.660004 | 147.770004 | 17,191 |
QCOM | 1,745,610,540 | 147.789993 | 147.824997 | 147.649994 | 147.690002 | 19,450 |
QCOM | 1,745,610,600 | 147.809998 | 148.164993 | 147.740005 | 148.164993 | 24,576 |
QCOM | 1,745,610,660 | 148.169998 | 148.25 | 148.059998 | 148.242493 | 24,430 |
QCOM | 1,745,610,720 | 148.220001 | 148.389999 | 148.220001 | 148.350006 | 20,122 |
QCOM | 1,745,610,780 | 148.380005 | 148.404999 | 148.169998 | 148.274994 | 50,658 |
QCOM | 1,745,610,840 | 148.279999 | 148.5 | 148.210007 | 148.429993 | 64,032 |
QCOM | 1,745,610,900 | 148.490005 | 148.520004 | 148.255005 | 148.380005 | 82,815 |
QCOM | 1,745,610,960 | 148.419998 | 148.630005 | 148.419998 | 148.559998 | 61,547 |
QCOM | 1,745,611,020 | 148.559998 | 148.639999 | 148.509995 | 148.520004 | 64,473 |
QCOM | 1,745,611,080 | 148.509995 | 148.600006 | 148.5 | 148.559998 | 77,849 |
QCOM | 1,745,611,140 | 148.589996 | 148.690002 | 148.509995 | 148.550003 | 228,485 |
QCOM | 1,745,847,000 | 147.845001 | 147.845001 | 147.419998 | 147.794998 | 107,558 |
QCOM | 1,745,847,060 | 147.779999 | 148.080002 | 147.699997 | 147.800003 | 16,872 |
QCOM | 1,745,847,120 | 147.850006 | 148.619995 | 147.669998 | 148.259995 | 16,911 |
QCOM | 1,745,847,180 | 148.429993 | 148.559998 | 148.070007 | 148.395004 | 11,271 |
QCOM | 1,745,847,240 | 148.304993 | 148.315002 | 147.940002 | 148.169998 | 8,982 |
QCOM | 1,745,847,300 | 148.119995 | 148.470001 | 148 | 148.429993 | 19,581 |
QCOM | 1,745,847,360 | 148.414993 | 148.4823 | 148.139999 | 148.4823 | 8,502 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.