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
| 1,745,952,660
| 147.880005
| 148.130005
| 147.839996
| 148.089996
| 15,171
|
QCOM
| 1,745,952,720
| 148.110001
| 148.129898
| 147.919998
| 148.080002
| 12,217
|
QCOM
| 1,745,952,780
| 148.074997
| 148.119995
| 148.070007
| 148.119995
| 4,247
|
QCOM
| 1,745,952,840
| 148.100006
| 148.1315
| 148.070007
| 148.115997
| 6,966
|
QCOM
| 1,745,952,900
| 148.070007
| 148.100006
| 148
| 148.029999
| 6,735
|
QCOM
| 1,745,952,960
| 148.029999
| 148.029999
| 147.889999
| 147.919998
| 14,179
|
QCOM
| 1,745,953,020
| 147.925003
| 148
| 147.925003
| 147.990005
| 14,996
|
QCOM
| 1,745,953,080
| 148
| 148.039993
| 147.845001
| 147.845001
| 15,556
|
QCOM
| 1,745,953,140
| 147.845001
| 147.869904
| 147.779999
| 147.779999
| 7,838
|
QCOM
| 1,745,953,200
| 147.75
| 147.809998
| 147.690002
| 147.809998
| 12,125
|
QCOM
| 1,745,953,260
| 147.850006
| 147.860001
| 147.710007
| 147.740005
| 8,987
|
QCOM
| 1,745,953,320
| 147.75
| 147.820007
| 147.619995
| 147.619995
| 7,396
|
QCOM
| 1,745,953,380
| 147.600006
| 147.75
| 147.580002
| 147.725006
| 9,493
|
QCOM
| 1,745,953,440
| 147.710007
| 147.710007
| 147.520004
| 147.520004
| 7,061
|
QCOM
| 1,745,953,500
| 147.509995
| 147.520004
| 147.440002
| 147.505005
| 5,942
|
QCOM
| 1,745,953,560
| 147.479996
| 147.630005
| 147.460007
| 147.630005
| 6,749
|
QCOM
| 1,745,953,620
| 147.580002
| 147.880005
| 147.500793
| 147.7034
| 32,849
|
QCOM
| 1,745,953,680
| 147.740005
| 147.789993
| 147.660004
| 147.679993
| 6,679
|
QCOM
| 1,745,953,740
| 147.660004
| 147.779999
| 147.660004
| 147.679993
| 8,434
|
QCOM
| 1,745,953,800
| 147.729996
| 147.899902
| 147.729996
| 147.770004
| 13,078
|
QCOM
| 1,745,953,860
| 147.75
| 147.919998
| 147.729996
| 147.895004
| 6,565
|
QCOM
| 1,745,953,920
| 147.889999
| 147.899994
| 147.779999
| 147.779999
| 5,092
|
QCOM
| 1,745,953,980
| 147.75
| 147.789993
| 147.726105
| 147.781998
| 7,439
|
QCOM
| 1,745,954,040
| 147.759995
| 147.824997
| 147.660004
| 147.800003
| 21,559
|
QCOM
| 1,745,954,100
| 147.75
| 147.789993
| 147.600006
| 147.645004
| 10,902
|
QCOM
| 1,745,954,160
| 147.610001
| 147.740005
| 147.610001
| 147.660004
| 7,018
|
QCOM
| 1,745,954,220
| 147.679993
| 147.684998
| 147.5
| 147.524994
| 10,237
|
QCOM
| 1,745,954,280
| 147.524994
| 147.649994
| 147.524994
| 147.639999
| 10,929
|
QCOM
| 1,745,954,340
| 147.645004
| 147.645004
| 147.539993
| 147.550003
| 13,464
|
QCOM
| 1,745,954,400
| 147.539993
| 147.659393
| 147.429993
| 147.630005
| 14,303
|
QCOM
| 1,745,954,460
| 147.660004
| 147.669998
| 147.595001
| 147.660004
| 10,757
|
QCOM
| 1,745,954,520
| 147.669998
| 147.789993
| 147.660004
| 147.720001
| 13,063
|
QCOM
| 1,745,954,580
| 147.735001
| 147.75
| 147.649994
| 147.738998
| 7,913
|
QCOM
| 1,745,954,640
| 147.699997
| 147.729996
| 147.677002
| 147.729996
| 5,501
|
QCOM
| 1,745,954,700
| 147.770004
| 147.809998
| 147.460098
| 147.690002
| 20,907
|
QCOM
| 1,745,954,760
| 147.589996
| 147.600006
| 147.470001
| 147.479996
| 5,894
|
QCOM
| 1,745,954,820
| 147.479996
| 147.550003
| 147.390793
| 147.464996
| 15,704
|
QCOM
| 1,745,954,880
| 147.440002
| 147.479996
| 147.380005
| 147.479996
| 11,950
|
QCOM
| 1,745,954,940
| 147.455002
| 147.470001
| 147.399994
| 147.425003
| 9,109
|
QCOM
| 1,745,955,000
| 147.414993
| 147.509995
| 147.389999
| 147.485001
| 9,761
|
QCOM
| 1,745,955,060
| 147.464996
| 147.529999
| 147.464996
| 147.509995
| 8,676
|
QCOM
| 1,745,955,120
| 147.509995
| 147.539993
| 147.429993
| 147.520004
| 14,633
|
QCOM
| 1,745,955,180
| 147.509995
| 147.589996
| 147.460007
| 147.589996
| 7,935
|
QCOM
| 1,745,955,240
| 147.600006
| 147.649994
| 147.514999
| 147.565002
| 8,526
|
QCOM
| 1,745,955,300
| 147.529999
| 147.539993
| 147.475006
| 147.5
| 9,011
|
QCOM
| 1,745,955,360
| 147.5
| 147.514999
| 147.389999
| 147.429993
| 11,110
|
QCOM
| 1,745,955,420
| 147.434998
| 147.459
| 147.350006
| 147.365005
| 5,012
|
QCOM
| 1,745,955,480
| 147.330002
| 147.360001
| 147.25
| 147.339996
| 14,028
|
QCOM
| 1,745,955,540
| 147.330002
| 147.479996
| 147.330002
| 147.447998
| 11,011
|
QCOM
| 1,745,955,600
| 147.449997
| 147.460007
| 147.309998
| 147.309998
| 10,013
|
QCOM
| 1,745,955,660
| 147.309998
| 147.384995
| 147.220001
| 147.220001
| 10,649
|
QCOM
| 1,745,955,720
| 147.229996
| 147.235001
| 147.089996
| 147.235001
| 16,625
|
QCOM
| 1,745,955,780
| 147.240005
| 147.309998
| 147.169998
| 147.214996
| 11,566
|
QCOM
| 1,745,955,840
| 147.220001
| 147.25
| 147.139999
| 147.229996
| 11,161
|
QCOM
| 1,745,955,900
| 147.229996
| 147.270004
| 147.080002
| 147.149994
| 17,097
|
QCOM
| 1,745,955,960
| 147.188995
| 147.229996
| 147.149994
| 147.179993
| 15,769
|
QCOM
| 1,745,956,020
| 147.190002
| 147.259995
| 147.190002
| 147.229996
| 19,558
|
QCOM
| 1,745,956,080
| 147.220001
| 147.360596
| 147.190002
| 147.350006
| 15,720
|
QCOM
| 1,745,956,140
| 147.350006
| 147.449005
| 147.350006
| 147.399994
| 21,024
|
QCOM
| 1,745,956,200
| 147.440002
| 147.619995
| 147.414993
| 147.574997
| 36,925
|
QCOM
| 1,745,956,260
| 147.570007
| 147.75
| 147.543594
| 147.625
| 23,693
|
QCOM
| 1,745,956,320
| 147.619995
| 147.690002
| 147.490005
| 147.675003
| 13,681
|
QCOM
| 1,745,956,380
| 147.649994
| 147.660004
| 147.512207
| 147.559998
| 16,789
|
QCOM
| 1,745,956,440
| 147.570007
| 147.770004
| 147.5
| 147.517303
| 54,436
|
QCOM
| 1,745,956,500
| 147.479996
| 147.479996
| 147.139999
| 147.139999
| 45,181
|
QCOM
| 1,745,956,560
| 147.149994
| 147.320007
| 147.130005
| 147.255005
| 50,122
|
QCOM
| 1,745,956,620
| 147.25
| 147.259995
| 146.869995
| 146.889999
| 104,923
|
QCOM
| 1,745,956,680
| 146.895004
| 146.899994
| 146.585007
| 146.619995
| 200,611
|
QCOM
| 1,745,956,740
| 146.619995
| 146.889999
| 146.619995
| 146.839996
| 318,925
|
QCOM
| 1,746,019,800
| 145.195007
| 145.449997
| 144.350006
| 145.104996
| 236,048
|
QCOM
| 1,746,019,860
| 144.793503
| 145.259995
| 144.652496
| 144.75
| 15,579
|
QCOM
| 1,746,019,920
| 144.75
| 145.255005
| 144.3302
| 144.3302
| 22,661
|
QCOM
| 1,746,019,980
| 144.399994
| 145.100006
| 144.25
| 144.699997
| 27,743
|
QCOM
| 1,746,020,040
| 144.75
| 145.824997
| 144.75
| 145.789993
| 35,845
|
QCOM
| 1,746,020,100
| 145.720001
| 145.877502
| 145.320007
| 145.600006
| 22,837
|
QCOM
| 1,746,020,160
| 145.509995
| 145.940002
| 145.509995
| 145.774994
| 17,964
|
QCOM
| 1,746,020,220
| 145.774994
| 145.774994
| 145.139999
| 145.244995
| 20,998
|
QCOM
| 1,746,020,280
| 145.184998
| 145.460007
| 145.184998
| 145.255005
| 17,854
|
QCOM
| 1,746,020,340
| 145.257507
| 145.309998
| 145.089996
| 145.195007
| 23,759
|
QCOM
| 1,746,020,400
| 145.195007
| 145.449997
| 144.945007
| 145.127396
| 19,855
|
QCOM
| 1,746,020,460
| 145
| 145
| 144.500107
| 144.589996
| 19,373
|
QCOM
| 1,746,020,520
| 144.490005
| 144.490005
| 144.190002
| 144.210007
| 13,983
|
QCOM
| 1,746,020,580
| 144.050003
| 144.380005
| 144.050003
| 144.339996
| 22,326
|
QCOM
| 1,746,020,640
| 144.399994
| 144.630005
| 144.281006
| 144.619995
| 10,704
|
QCOM
| 1,746,020,700
| 144.580002
| 144.610001
| 144.179993
| 144.320007
| 20,293
|
QCOM
| 1,746,020,760
| 144.337494
| 144.505005
| 144.149994
| 144.199997
| 21,117
|
QCOM
| 1,746,020,820
| 144.25
| 144.440002
| 144.184998
| 144.184998
| 10,424
|
QCOM
| 1,746,020,880
| 144.309998
| 144.570007
| 144.309998
| 144.369995
| 18,412
|
QCOM
| 1,746,020,940
| 144.360001
| 144.690002
| 144.360001
| 144.684998
| 7,250
|
QCOM
| 1,746,021,000
| 144.632095
| 144.835007
| 144.425003
| 144.509995
| 26,938
|
QCOM
| 1,746,021,060
| 144.509995
| 144.520004
| 144.169998
| 144.214996
| 9,670
|
QCOM
| 1,746,021,120
| 144.214996
| 144.300003
| 144.059998
| 144.145004
| 18,368
|
QCOM
| 1,746,021,180
| 144.119995
| 144.399994
| 144.119995
| 144.332001
| 18,411
|
QCOM
| 1,746,021,240
| 144.279999
| 144.439896
| 144.259995
| 144.309998
| 17,818
|
QCOM
| 1,746,021,300
| 144.354996
| 144.580002
| 144.330002
| 144.360001
| 23,950
|
QCOM
| 1,746,021,360
| 144.220001
| 144.270004
| 144.179993
| 144.229996
| 42,262
|
QCOM
| 1,746,021,420
| 144.199997
| 144.240005
| 143.980606
| 144.074997
| 30,133
|
QCOM
| 1,746,021,480
| 144.070007
| 144.149994
| 143.899994
| 143.929993
| 21,780
|
QCOM
| 1,746,021,540
| 143.889999
| 144.259995
| 143.880005
| 144.110001
| 15,188
|
QCOM
| 1,746,021,600
| 144.154999
| 144.800003
| 144.139999
| 144.789993
| 37,196
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.