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
| 1,745,940,660
| 146.619995
| 146.639999
| 146.509995
| 146.600006
| 10,741
|
QCOM
| 1,745,940,720
| 146.595001
| 146.820007
| 146.584503
| 146.744995
| 6,419
|
QCOM
| 1,745,940,780
| 146.744995
| 146.744995
| 146.550003
| 146.574997
| 10,110
|
QCOM
| 1,745,940,840
| 146.559998
| 146.559998
| 146.419998
| 146.529999
| 25,266
|
QCOM
| 1,745,940,900
| 146.520004
| 146.524994
| 146.320007
| 146.369995
| 26,603
|
QCOM
| 1,745,940,960
| 146.320007
| 146.490005
| 146.309998
| 146.425003
| 17,363
|
QCOM
| 1,745,941,020
| 146.460007
| 146.580002
| 146.460007
| 146.520004
| 7,162
|
QCOM
| 1,745,941,080
| 146.559998
| 146.619995
| 146.529999
| 146.567505
| 4,629
|
QCOM
| 1,745,941,140
| 146.589996
| 146.639999
| 146.559998
| 146.591507
| 5,313
|
QCOM
| 1,745,941,200
| 146.600006
| 146.660004
| 146.559998
| 146.660004
| 9,082
|
QCOM
| 1,745,941,260
| 146.690002
| 146.705002
| 146.5
| 146.559998
| 10,412
|
QCOM
| 1,745,941,320
| 146.585007
| 146.679993
| 146.580002
| 146.649994
| 21,498
|
QCOM
| 1,745,941,380
| 146.630005
| 146.720001
| 146.630005
| 146.710007
| 18,639
|
QCOM
| 1,745,941,440
| 146.654999
| 146.690002
| 146.600006
| 146.664993
| 23,222
|
QCOM
| 1,745,941,500
| 146.664993
| 146.6875
| 146.509995
| 146.550003
| 9,119
|
QCOM
| 1,745,941,560
| 146.544998
| 146.779999
| 146.539993
| 146.744995
| 16,576
|
QCOM
| 1,745,941,620
| 146.747498
| 146.759995
| 146.580002
| 146.639999
| 25,627
|
QCOM
| 1,745,941,680
| 146.639999
| 146.654999
| 146.440002
| 146.440002
| 8,552
|
QCOM
| 1,745,941,740
| 146.429993
| 146.539993
| 146.380005
| 146.460007
| 13,137
|
QCOM
| 1,745,941,800
| 146.5
| 146.550003
| 146.429993
| 146.505005
| 6,633
|
QCOM
| 1,745,941,860
| 146.529999
| 146.642502
| 146.505005
| 146.570007
| 26,104
|
QCOM
| 1,745,941,920
| 146.580002
| 146.634995
| 146.455002
| 146.455002
| 5,089
|
QCOM
| 1,745,941,980
| 146.460007
| 146.460007
| 146.289993
| 146.396606
| 12,473
|
QCOM
| 1,745,942,040
| 146.380005
| 146.520004
| 146.380005
| 146.509995
| 6,370
|
QCOM
| 1,745,942,100
| 146.5
| 146.527802
| 146.460007
| 146.471603
| 4,931
|
QCOM
| 1,745,942,160
| 146.470001
| 146.5
| 146.389999
| 146.5
| 7,207
|
QCOM
| 1,745,942,220
| 146.460007
| 146.460007
| 146.309998
| 146.360001
| 5,656
|
QCOM
| 1,745,942,280
| 146.330002
| 146.399994
| 146.330002
| 146.357498
| 4,296
|
QCOM
| 1,745,942,340
| 146.389999
| 146.399994
| 146.369995
| 146.389999
| 5,426
|
QCOM
| 1,745,942,400
| 146.419998
| 146.585007
| 146.419998
| 146.419998
| 9,003
|
QCOM
| 1,745,942,460
| 146.479996
| 146.610001
| 146.475006
| 146.559998
| 15,148
|
QCOM
| 1,745,942,520
| 146.550003
| 146.580002
| 146.449997
| 146.559998
| 6,732
|
QCOM
| 1,745,942,580
| 146.559998
| 146.710007
| 146.559998
| 146.710007
| 9,108
|
QCOM
| 1,745,942,640
| 146.669998
| 146.729996
| 146.649994
| 146.714996
| 5,036
|
QCOM
| 1,745,942,700
| 146.699997
| 146.809998
| 146.699997
| 146.774994
| 5,222
|
QCOM
| 1,745,942,760
| 146.774994
| 146.854996
| 146.75
| 146.835007
| 4,655
|
QCOM
| 1,745,942,820
| 146.835007
| 146.875
| 146.800003
| 146.800003
| 4,329
|
QCOM
| 1,745,942,880
| 146.809998
| 146.871994
| 146.809998
| 146.839996
| 2,551
|
QCOM
| 1,745,942,940
| 146.899994
| 146.962006
| 146.899597
| 146.899597
| 5,946
|
QCOM
| 1,745,943,000
| 146.889999
| 146.889999
| 146.820007
| 146.889999
| 5,463
|
QCOM
| 1,745,943,060
| 146.839996
| 146.910004
| 146.820007
| 146.880005
| 5,167
|
QCOM
| 1,745,943,120
| 146.880005
| 146.960007
| 146.864899
| 146.927505
| 7,208
|
QCOM
| 1,745,943,180
| 146.949997
| 146.983002
| 146.850006
| 146.897003
| 4,929
|
QCOM
| 1,745,943,240
| 146.889999
| 146.889999
| 146.884995
| 146.889999
| 1,333
|
QCOM
| 1,745,943,300
| 146.850006
| 146.873001
| 146.779999
| 146.779999
| 8,686
|
QCOM
| 1,745,943,360
| 146.740005
| 146.847
| 146.740005
| 146.779999
| 6,182
|
QCOM
| 1,745,943,420
| 146.817795
| 146.899994
| 146.729996
| 146.729996
| 4,195
|
QCOM
| 1,745,943,480
| 146.710007
| 146.710007
| 146.574997
| 146.617996
| 7,234
|
QCOM
| 1,745,943,540
| 146.630005
| 146.634995
| 146.440002
| 146.440002
| 5,280
|
QCOM
| 1,745,943,600
| 146.429993
| 146.490005
| 146.364807
| 146.460007
| 6,224
|
QCOM
| 1,745,943,660
| 146.419998
| 146.470001
| 146.369995
| 146.369995
| 5,548
|
QCOM
| 1,745,943,720
| 146.360107
| 146.445007
| 146.360107
| 146.399994
| 4,102
|
QCOM
| 1,745,943,780
| 146.389999
| 146.475006
| 146.329605
| 146.475006
| 17,432
|
QCOM
| 1,745,943,840
| 146.440002
| 146.440094
| 146.431793
| 146.431793
| 2,519
|
QCOM
| 1,745,943,900
| 146.470001
| 146.470001
| 146.350494
| 146.358597
| 8,207
|
QCOM
| 1,745,943,960
| 146.410004
| 146.518707
| 146.360001
| 146.360001
| 10,319
|
QCOM
| 1,745,944,020
| 146.419998
| 146.475006
| 146.410004
| 146.475006
| 1,930
|
QCOM
| 1,745,944,080
| 146.460007
| 146.470001
| 146.361404
| 146.434998
| 4,879
|
QCOM
| 1,745,944,140
| 146.434998
| 146.514999
| 146.410004
| 146.485001
| 6,267
|
QCOM
| 1,745,944,200
| 146.410904
| 146.410904
| 146.350006
| 146.350006
| 2,470
|
QCOM
| 1,745,944,260
| 146.375
| 146.419998
| 146.300003
| 146.357498
| 4,345
|
QCOM
| 1,745,944,320
| 146.380005
| 146.475006
| 146.380005
| 146.445007
| 5,075
|
QCOM
| 1,745,944,380
| 146.5
| 146.565002
| 146.460007
| 146.565002
| 4,491
|
QCOM
| 1,745,944,440
| 146.574997
| 146.649994
| 146.570007
| 146.610001
| 5,001
|
QCOM
| 1,745,944,500
| 146.604996
| 146.604996
| 146.529999
| 146.570007
| 3,256
|
QCOM
| 1,745,944,560
| 146.559906
| 146.610001
| 146.520004
| 146.580002
| 2,795
|
QCOM
| 1,745,944,620
| 146.600006
| 146.600006
| 146.399994
| 146.399994
| 5,926
|
QCOM
| 1,745,944,680
| 146.399994
| 146.449905
| 146.259995
| 146.302505
| 10,715
|
QCOM
| 1,745,944,740
| 146.285004
| 146.289993
| 146.190002
| 146.279999
| 6,186
|
QCOM
| 1,745,944,800
| 146.225006
| 146.270004
| 146.210007
| 146.25
| 7,860
|
QCOM
| 1,745,944,860
| 146.279999
| 146.410004
| 146.200104
| 146.380005
| 6,004
|
QCOM
| 1,745,944,920
| 146.360001
| 146.5
| 146.309998
| 146.410004
| 3,975
|
QCOM
| 1,745,944,980
| 146.375
| 146.384995
| 146.311096
| 146.339996
| 1,604
|
QCOM
| 1,745,945,040
| 146.354996
| 146.360001
| 146.279999
| 146.360001
| 6,163
|
QCOM
| 1,745,945,100
| 146.330002
| 146.442703
| 146.260101
| 146.260101
| 10,022
|
QCOM
| 1,745,945,160
| 146.300003
| 146.300003
| 146.149994
| 146.259995
| 14,423
|
QCOM
| 1,745,945,220
| 146.199997
| 146.199997
| 146.050003
| 146.067307
| 5,649
|
QCOM
| 1,745,945,280
| 146.074997
| 146.119995
| 145.889999
| 145.889999
| 35,765
|
QCOM
| 1,745,945,340
| 145.869995
| 145.929993
| 145.740005
| 145.820007
| 13,884
|
QCOM
| 1,745,945,400
| 145.820007
| 145.975006
| 145.815002
| 145.975006
| 9,758
|
QCOM
| 1,745,945,460
| 145.975006
| 145.975006
| 145.850006
| 145.906906
| 5,435
|
QCOM
| 1,745,945,520
| 145.895004
| 145.910004
| 145.850006
| 145.869995
| 5,567
|
QCOM
| 1,745,945,580
| 145.850006
| 145.970001
| 145.850006
| 145.919998
| 10,660
|
QCOM
| 1,745,945,640
| 145.948395
| 145.948395
| 145.914993
| 145.914993
| 1,567
|
QCOM
| 1,745,945,700
| 145.949997
| 145.949997
| 145.660004
| 145.660004
| 16,655
|
QCOM
| 1,745,945,760
| 145.679993
| 145.710007
| 145.520004
| 145.585007
| 19,057
|
QCOM
| 1,745,945,820
| 145.529999
| 145.630005
| 145.520004
| 145.589996
| 5,808
|
QCOM
| 1,745,945,880
| 145.574997
| 145.764999
| 145.559998
| 145.764999
| 6,407
|
QCOM
| 1,745,945,940
| 145.755005
| 145.755005
| 145.735001
| 145.735001
| 2,585
|
QCOM
| 1,745,946,000
| 145.735001
| 145.809998
| 145.720001
| 145.744995
| 11,096
|
QCOM
| 1,745,946,060
| 145.740005
| 145.895004
| 145.740005
| 145.834198
| 7,886
|
QCOM
| 1,745,946,120
| 145.899994
| 145.899994
| 145.770004
| 145.820007
| 8,950
|
QCOM
| 1,745,946,180
| 145.839996
| 145.949997
| 145.839996
| 145.860001
| 6,412
|
QCOM
| 1,745,946,240
| 145.910004
| 146
| 145.850006
| 145.955002
| 4,238
|
QCOM
| 1,745,946,300
| 145.955002
| 146.022507
| 145.880005
| 145.985001
| 14,107
|
QCOM
| 1,745,946,360
| 145.990005
| 146.059998
| 145.979996
| 146.0345
| 6,338
|
QCOM
| 1,745,946,420
| 145.985001
| 146.109894
| 145.985001
| 146.054993
| 4,846
|
QCOM
| 1,745,946,480
| 146.044998
| 146.119995
| 146.039993
| 146.039993
| 5,004
|
QCOM
| 1,745,946,540
| 146.059998
| 146.100006
| 146.050003
| 146.050095
| 12,852
|
QCOM
| 1,745,946,600
| 146.020004
| 146.134995
| 145.955002
| 146.020004
| 18,619
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.