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
| 1,746,021,660
| 144.869995
| 144.889999
| 144.675003
| 144.75
| 10,592
|
QCOM
| 1,746,021,720
| 144.744995
| 144.75
| 144.600006
| 144.673203
| 11,066
|
QCOM
| 1,746,021,780
| 144.679993
| 144.909897
| 144.535004
| 144.744995
| 19,568
|
QCOM
| 1,746,021,840
| 144.729996
| 144.875
| 144.720001
| 144.809998
| 12,313
|
QCOM
| 1,746,021,900
| 144.860001
| 145.164993
| 144.779999
| 145.118698
| 18,923
|
QCOM
| 1,746,021,960
| 145.100006
| 145.220001
| 144.979996
| 145.210007
| 18,672
|
QCOM
| 1,746,022,020
| 145.205002
| 145.205002
| 144.860001
| 144.910004
| 18,580
|
QCOM
| 1,746,022,080
| 144.925003
| 145.360001
| 144.830002
| 145.270004
| 13,128
|
QCOM
| 1,746,022,140
| 145.285004
| 145.544006
| 145.285004
| 145.410004
| 7,064
|
QCOM
| 1,746,022,200
| 145.5
| 145.5
| 145.240005
| 145.360001
| 15,153
|
QCOM
| 1,746,022,260
| 145.320007
| 145.414993
| 145.179993
| 145.220001
| 9,260
|
QCOM
| 1,746,022,320
| 145.237503
| 145.289993
| 145.190002
| 145.190002
| 5,932
|
QCOM
| 1,746,022,380
| 145.240005
| 145.417999
| 145.149994
| 145.410004
| 12,429
|
QCOM
| 1,746,022,440
| 145.369995
| 145.520004
| 145.339996
| 145.460007
| 11,829
|
QCOM
| 1,746,022,500
| 145.490005
| 145.580002
| 145.404999
| 145.574997
| 7,892
|
QCOM
| 1,746,022,560
| 145.574997
| 145.574997
| 145.335007
| 145.335007
| 13,087
|
QCOM
| 1,746,022,620
| 145.354996
| 145.354996
| 145.190002
| 145.259995
| 5,245
|
QCOM
| 1,746,022,680
| 145.229996
| 145.335007
| 145.229996
| 145.309998
| 5,067
|
QCOM
| 1,746,022,740
| 145.240005
| 145.380005
| 145.210007
| 145.369995
| 8,192
|
QCOM
| 1,746,022,800
| 145.320007
| 145.404999
| 145.270004
| 145.324997
| 9,577
|
QCOM
| 1,746,022,860
| 145.315002
| 145.410004
| 145.25
| 145.25
| 15,603
|
QCOM
| 1,746,022,920
| 145.259995
| 145.369995
| 145.190002
| 145.210007
| 14,153
|
QCOM
| 1,746,022,980
| 145.199997
| 145.279999
| 145.089996
| 145.270004
| 5,966
|
QCOM
| 1,746,023,040
| 145.25
| 145.714996
| 145.25
| 145.654999
| 13,703
|
QCOM
| 1,746,023,100
| 145.610001
| 145.949997
| 145.502502
| 145.830002
| 34,382
|
QCOM
| 1,746,023,160
| 145.815002
| 146.009995
| 145.779999
| 145.934998
| 21,189
|
QCOM
| 1,746,023,220
| 145.910004
| 146.229996
| 145.820007
| 146.164993
| 23,318
|
QCOM
| 1,746,023,280
| 146.169998
| 146.490005
| 146.169998
| 146.419998
| 12,313
|
QCOM
| 1,746,023,340
| 146.380005
| 146.520004
| 146.360001
| 146.460007
| 12,516
|
QCOM
| 1,746,023,400
| 146.380005
| 146.559998
| 146.289993
| 146.539993
| 12,552
|
QCOM
| 1,746,023,460
| 146.557495
| 146.759995
| 146.557495
| 146.740005
| 8,984
|
QCOM
| 1,746,023,520
| 146.630005
| 146.809998
| 146.520004
| 146.550003
| 15,870
|
QCOM
| 1,746,023,580
| 146.580002
| 146.580002
| 146.380005
| 146.380005
| 8,789
|
QCOM
| 1,746,023,640
| 146.350006
| 146.395004
| 146.25
| 146.285004
| 5,288
|
QCOM
| 1,746,023,700
| 146.270004
| 146.300003
| 146.011002
| 146.050003
| 10,714
|
QCOM
| 1,746,023,760
| 146.100006
| 146.134995
| 145.839996
| 145.880005
| 7,434
|
QCOM
| 1,746,023,820
| 145.850006
| 146.029999
| 145.820007
| 145.820007
| 8,876
|
QCOM
| 1,746,023,880
| 145.809998
| 145.809998
| 145.583893
| 145.679993
| 6,442
|
QCOM
| 1,746,023,940
| 145.809998
| 145.940002
| 145.740005
| 145.869995
| 13,742
|
QCOM
| 1,746,024,000
| 145.830002
| 145.830002
| 145.679398
| 145.789993
| 7,404
|
QCOM
| 1,746,024,060
| 145.740005
| 145.755005
| 145.580002
| 145.630005
| 6,524
|
QCOM
| 1,746,024,120
| 145.630005
| 145.899994
| 145.600006
| 145.820007
| 13,935
|
QCOM
| 1,746,024,180
| 145.809998
| 146.164993
| 145.800003
| 146.164993
| 8,311
|
QCOM
| 1,746,024,240
| 146.160004
| 146.350006
| 146.160004
| 146.229996
| 10,824
|
QCOM
| 1,746,024,300
| 146.169998
| 146.214996
| 145.979996
| 146.214996
| 11,587
|
QCOM
| 1,746,024,360
| 146.160004
| 146.195007
| 145.800003
| 145.809998
| 63,247
|
QCOM
| 1,746,024,420
| 145.820007
| 145.839996
| 145.589996
| 145.75
| 24,298
|
QCOM
| 1,746,024,480
| 145.690002
| 145.880005
| 145.589996
| 145.589996
| 35,260
|
QCOM
| 1,746,024,540
| 145.5401
| 145.690002
| 145.429993
| 145.610001
| 41,779
|
QCOM
| 1,746,024,600
| 145.539597
| 145.600006
| 145.330002
| 145.330002
| 8,978
|
QCOM
| 1,746,024,660
| 145.360001
| 145.470001
| 145.289993
| 145.389999
| 8,649
|
QCOM
| 1,746,024,720
| 145.410004
| 145.735992
| 145.410004
| 145.735992
| 8,197
|
QCOM
| 1,746,024,780
| 145.735001
| 145.880005
| 145.720001
| 145.720001
| 8,456
|
QCOM
| 1,746,024,840
| 145.792801
| 145.869995
| 145.660004
| 145.664993
| 9,177
|
QCOM
| 1,746,024,900
| 145.630005
| 145.664993
| 145.429993
| 145.600006
| 9,902
|
QCOM
| 1,746,024,960
| 145.330002
| 145.554993
| 145.330002
| 145.554993
| 4,425
|
QCOM
| 1,746,025,020
| 145.544998
| 145.824997
| 145.544998
| 145.740204
| 4,922
|
QCOM
| 1,746,025,080
| 145.815002
| 145.889999
| 145.815002
| 145.830002
| 3,466
|
QCOM
| 1,746,025,140
| 145.940002
| 145.940002
| 145.630005
| 145.630005
| 5,929
|
QCOM
| 1,746,025,200
| 145.725006
| 146.130005
| 145.725006
| 146.100006
| 11,090
|
QCOM
| 1,746,025,260
| 146.119995
| 146.119995
| 145.839996
| 145.839996
| 7,359
|
QCOM
| 1,746,025,320
| 145.889999
| 146.020004
| 145.884995
| 146.020004
| 11,905
|
QCOM
| 1,746,025,380
| 145.990005
| 146.059998
| 145.800003
| 145.800003
| 14,706
|
QCOM
| 1,746,025,440
| 145.770004
| 145.929993
| 145.770004
| 145.875
| 11,745
|
QCOM
| 1,746,025,500
| 145.839996
| 145.865005
| 145.690002
| 145.865005
| 5,979
|
QCOM
| 1,746,025,560
| 145.839996
| 145.839996
| 145.740005
| 145.759995
| 5,919
|
QCOM
| 1,746,025,740
| 145.880005
| 146.054993
| 145.880005
| 146.029999
| 24,201
|
QCOM
| 1,746,025,800
| 146.070007
| 146.119995
| 145.960007
| 145.991501
| 21,251
|
QCOM
| 1,746,025,860
| 145.990005
| 146.100006
| 145.949997
| 146.010406
| 7,997
|
QCOM
| 1,746,025,920
| 146.009995
| 146.139999
| 146.009995
| 146.132507
| 7,250
|
QCOM
| 1,746,025,980
| 146.139999
| 146.139999
| 145.904999
| 146.009995
| 7,332
|
QCOM
| 1,746,026,040
| 146
| 146.020004
| 145.800003
| 145.800003
| 11,976
|
QCOM
| 1,746,026,100
| 145.860001
| 145.985001
| 145.842499
| 145.981094
| 7,395
|
QCOM
| 1,746,026,160
| 145.990005
| 146.095001
| 145.934998
| 146.095001
| 6,202
|
QCOM
| 1,746,026,220
| 146.130005
| 146.139999
| 146.070007
| 146.070007
| 6,590
|
QCOM
| 1,746,026,280
| 146.059998
| 146.175003
| 146.050003
| 146.133301
| 5,886
|
QCOM
| 1,746,026,340
| 146.130005
| 146.184998
| 146.102203
| 146.119995
| 7,432
|
QCOM
| 1,746,026,400
| 146.169998
| 146.316406
| 146.169998
| 146.316406
| 8,733
|
QCOM
| 1,746,026,460
| 146.395004
| 146.524994
| 146.395004
| 146.497894
| 6,847
|
QCOM
| 1,746,026,520
| 146.589996
| 146.635696
| 146.520004
| 146.520004
| 2,888
|
QCOM
| 1,746,026,580
| 146.520004
| 146.570007
| 146.410004
| 146.410004
| 4,968
|
QCOM
| 1,746,026,640
| 146.369995
| 146.440002
| 146.255005
| 146.255005
| 5,426
|
QCOM
| 1,746,026,700
| 146.289993
| 146.289993
| 146.110001
| 146.130005
| 12,278
|
QCOM
| 1,746,026,760
| 146.108398
| 146.108398
| 146.009995
| 146.009995
| 5,014
|
QCOM
| 1,746,026,820
| 146.059998
| 146.100006
| 146.009995
| 146.080002
| 9,719
|
QCOM
| 1,746,026,880
| 146.142502
| 146.399994
| 146.142502
| 146.399994
| 9,192
|
QCOM
| 1,746,026,940
| 146.395004
| 146.440002
| 146.350006
| 146.380005
| 6,054
|
QCOM
| 1,746,027,000
| 146.350006
| 146.380005
| 146.220001
| 146.297195
| 8,924
|
QCOM
| 1,746,027,060
| 146.266907
| 146.289993
| 146.089996
| 146.214996
| 7,451
|
QCOM
| 1,746,027,120
| 146.199997
| 146.279999
| 146.160599
| 146.279999
| 6,710
|
QCOM
| 1,746,027,180
| 146.240005
| 146.309998
| 146.190002
| 146.264999
| 8,825
|
QCOM
| 1,746,027,240
| 146.270004
| 146.330002
| 146.195007
| 146.330002
| 10,163
|
QCOM
| 1,746,027,300
| 146.389999
| 146.399994
| 146.220001
| 146.270004
| 8,182
|
QCOM
| 1,746,027,360
| 146.300003
| 146.425003
| 146.289993
| 146.330002
| 8,374
|
QCOM
| 1,746,027,420
| 146.429993
| 146.429993
| 146.229996
| 146.279999
| 5,443
|
QCOM
| 1,746,027,480
| 146.179993
| 146.270004
| 146.070099
| 146.160004
| 17,574
|
QCOM
| 1,746,027,540
| 146.149994
| 146.179993
| 146.080002
| 146.130005
| 15,174
|
QCOM
| 1,746,027,600
| 146.130005
| 146.190002
| 146.070007
| 146.080002
| 10,758
|
QCOM
| 1,746,027,660
| 146.039993
| 146.25
| 146.029999
| 146.029999
| 7,526
|
QCOM
| 1,746,027,720
| 146.016403
| 146.192001
| 146.009995
| 146.192001
| 7,511
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.