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
| 1,746,027,780
| 146.179993
| 146.5
| 146.119995
| 146.5
| 11,832
|
QCOM
| 1,746,027,840
| 146.5
| 146.649994
| 146.399994
| 146.600006
| 37,725
|
QCOM
| 1,746,027,900
| 146.570007
| 146.570007
| 146.460007
| 146.559998
| 8,286
|
QCOM
| 1,746,027,960
| 146.645004
| 146.645004
| 146.550003
| 146.550003
| 3,310
|
QCOM
| 1,746,028,020
| 146.520004
| 146.720001
| 146.5
| 146.660004
| 13,368
|
QCOM
| 1,746,028,080
| 146.690002
| 146.710007
| 146.509995
| 146.529999
| 12,658
|
QCOM
| 1,746,028,140
| 146.550003
| 146.589996
| 146.544998
| 146.589996
| 5,555
|
QCOM
| 1,746,028,200
| 146.559998
| 146.639999
| 146.509995
| 146.610001
| 13,643
|
QCOM
| 1,746,028,260
| 146.639999
| 146.639999
| 146.529999
| 146.580002
| 16,869
|
QCOM
| 1,746,028,320
| 146.589996
| 146.634995
| 146.5
| 146.520004
| 16,197
|
QCOM
| 1,746,028,380
| 146.5
| 146.529999
| 146.350006
| 146.395004
| 20,189
|
QCOM
| 1,746,028,440
| 146.380005
| 146.524994
| 146.380005
| 146.485001
| 7,278
|
QCOM
| 1,746,028,500
| 146.449997
| 146.550003
| 146.380295
| 146.550003
| 27,535
|
QCOM
| 1,746,028,560
| 146.679993
| 146.697495
| 146.619995
| 146.649994
| 9,379
|
QCOM
| 1,746,028,620
| 146.660004
| 146.669998
| 146.330002
| 146.330002
| 14,843
|
QCOM
| 1,746,028,680
| 146.339996
| 146.554993
| 146.339996
| 146.554993
| 6,279
|
QCOM
| 1,746,028,740
| 146.600006
| 146.604996
| 146.410004
| 146.470001
| 11,598
|
QCOM
| 1,746,028,800
| 146.460007
| 146.639999
| 146.449997
| 146.615005
| 19,137
|
QCOM
| 1,746,028,860
| 146.559998
| 146.585007
| 146.404999
| 146.410004
| 9,170
|
QCOM
| 1,746,028,920
| 146.419998
| 146.559998
| 146.320007
| 146.509995
| 9,044
|
QCOM
| 1,746,028,980
| 146.509995
| 146.610001
| 146.479996
| 146.559998
| 7,602
|
QCOM
| 1,746,029,040
| 146.630005
| 146.779999
| 146.619995
| 146.755005
| 19,837
|
QCOM
| 1,746,029,100
| 146.755005
| 146.970001
| 146.755005
| 146.925003
| 29,650
|
QCOM
| 1,746,029,160
| 146.940002
| 146.949997
| 146.830002
| 146.899994
| 12,621
|
QCOM
| 1,746,029,220
| 146.923599
| 146.934998
| 146.779999
| 146.860001
| 10,764
|
QCOM
| 1,746,029,280
| 146.880005
| 146.882294
| 146.720001
| 146.794998
| 7,039
|
QCOM
| 1,746,029,340
| 146.830002
| 146.869995
| 146.699997
| 146.710007
| 6,952
|
QCOM
| 1,746,029,400
| 146.654999
| 146.690002
| 146.565002
| 146.565002
| 5,475
|
QCOM
| 1,746,029,460
| 146.529999
| 146.649994
| 146.529999
| 146.649994
| 2,494
|
QCOM
| 1,746,029,520
| 146.649994
| 146.770004
| 146.559998
| 146.729996
| 8,177
|
QCOM
| 1,746,029,580
| 146.735001
| 146.735001
| 146.5
| 146.5
| 5,148
|
QCOM
| 1,746,029,640
| 146.510406
| 146.630005
| 146.490005
| 146.490005
| 3,170
|
QCOM
| 1,746,029,700
| 146.490005
| 146.580002
| 146.460007
| 146.471695
| 4,939
|
QCOM
| 1,746,029,760
| 146.410004
| 146.470001
| 146.250107
| 146.298004
| 5,523
|
QCOM
| 1,746,029,820
| 146.315002
| 146.559998
| 146.315002
| 146.470001
| 5,982
|
QCOM
| 1,746,029,880
| 146.464996
| 146.585007
| 146.464996
| 146.554993
| 4,692
|
QCOM
| 1,746,029,940
| 146.565002
| 146.565002
| 146.429993
| 146.479996
| 6,733
|
QCOM
| 1,746,030,000
| 146.470001
| 146.505005
| 146.369995
| 146.440002
| 7,030
|
QCOM
| 1,746,030,060
| 146.390701
| 146.520004
| 146.339996
| 146.410004
| 22,226
|
QCOM
| 1,746,030,120
| 146.380005
| 146.380005
| 146.285004
| 146.320007
| 10,734
|
QCOM
| 1,746,030,180
| 146.339996
| 146.360001
| 146.149994
| 146.149994
| 23,568
|
QCOM
| 1,746,030,240
| 146.175003
| 146.199997
| 146.059998
| 146.061707
| 11,712
|
QCOM
| 1,746,030,300
| 146.100006
| 146.195007
| 146.089996
| 146.089996
| 11,052
|
QCOM
| 1,746,030,360
| 146.050003
| 146.179993
| 146.029999
| 146.179993
| 14,853
|
QCOM
| 1,746,030,420
| 146.210007
| 146.240005
| 146.169998
| 146.220001
| 15,927
|
QCOM
| 1,746,030,480
| 146.214996
| 146.220001
| 146.179993
| 146.190002
| 4,238
|
QCOM
| 1,746,030,540
| 146.179993
| 146.179993
| 146.050003
| 146.059998
| 9,177
|
QCOM
| 1,746,030,600
| 146.029999
| 146.049301
| 145.910004
| 145.910004
| 43,418
|
QCOM
| 1,746,030,660
| 145.889999
| 145.960007
| 145.839996
| 145.889999
| 6,812
|
QCOM
| 1,746,030,720
| 145.880005
| 145.889999
| 145.781296
| 145.843307
| 7,531
|
QCOM
| 1,746,030,780
| 145.839996
| 145.880005
| 145.779999
| 145.880005
| 5,608
|
QCOM
| 1,746,030,840
| 145.860001
| 145.860001
| 145.779999
| 145.809998
| 5,623
|
QCOM
| 1,746,030,900
| 145.839996
| 145.880005
| 145.779999
| 145.880005
| 4,294
|
QCOM
| 1,746,030,960
| 145.850006
| 145.949997
| 145.720001
| 145.949997
| 10,356
|
QCOM
| 1,746,031,020
| 145.979996
| 146.210007
| 145.970001
| 146.179993
| 14,273
|
QCOM
| 1,746,031,080
| 146.229996
| 146.369995
| 146.190002
| 146.289993
| 16,166
|
QCOM
| 1,746,031,140
| 146.25
| 146.320007
| 146.179993
| 146.25
| 24,135
|
QCOM
| 1,746,031,200
| 146.279999
| 146.339996
| 146.190002
| 146.312897
| 29,103
|
QCOM
| 1,746,031,260
| 146.309998
| 146.399994
| 146.279999
| 146.309998
| 9,763
|
QCOM
| 1,746,031,320
| 146.270004
| 146.479996
| 146.270004
| 146.395004
| 39,889
|
QCOM
| 1,746,031,380
| 146.419998
| 146.419998
| 146.274994
| 146.339996
| 10,186
|
QCOM
| 1,746,031,440
| 146.354996
| 146.380005
| 146.279999
| 146.279999
| 5,486
|
QCOM
| 1,746,031,500
| 146.300003
| 146.320007
| 146.225006
| 146.300003
| 7,147
|
QCOM
| 1,746,031,560
| 146.350006
| 146.350006
| 146.259995
| 146.330002
| 4,838
|
QCOM
| 1,746,031,620
| 146.339996
| 146.339996
| 146.259995
| 146.330002
| 7,264
|
QCOM
| 1,746,031,680
| 146.309998
| 146.369995
| 146.130005
| 146.179993
| 8,018
|
QCOM
| 1,746,031,740
| 146.199997
| 146.279999
| 146.199997
| 146.259995
| 4,130
|
QCOM
| 1,746,031,800
| 146.252502
| 146.350006
| 146.220001
| 146.345001
| 4,721
|
QCOM
| 1,746,031,860
| 146.380005
| 146.380005
| 146.220001
| 146.339996
| 11,331
|
QCOM
| 1,746,031,920
| 146.354996
| 146.429993
| 146.339996
| 146.395004
| 6,049
|
QCOM
| 1,746,031,980
| 146.369995
| 146.410004
| 146.309998
| 146.339996
| 13,199
|
QCOM
| 1,746,032,040
| 146.339996
| 146.339996
| 146.300003
| 146.324997
| 4,591
|
QCOM
| 1,746,032,100
| 146.300003
| 146.377502
| 146.289993
| 146.330002
| 7,799
|
QCOM
| 1,746,032,160
| 146.380005
| 146.429993
| 146.380005
| 146.425003
| 5,547
|
QCOM
| 1,746,032,220
| 146.389999
| 146.404999
| 146.179993
| 146.229996
| 22,500
|
QCOM
| 1,746,032,280
| 146.229996
| 146.289993
| 146.220001
| 146.220001
| 5,931
|
QCOM
| 1,746,032,340
| 146.205002
| 146.378998
| 146.100006
| 146.369995
| 7,449
|
QCOM
| 1,746,032,400
| 146.380005
| 146.449997
| 146.309998
| 146.449997
| 13,811
|
QCOM
| 1,746,032,460
| 146.410004
| 146.5
| 146.399994
| 146.455002
| 9,358
|
QCOM
| 1,746,032,520
| 146.449997
| 146.509995
| 146.419998
| 146.429993
| 6,235
|
QCOM
| 1,746,032,580
| 146.434998
| 146.434998
| 146.350006
| 146.380005
| 13,156
|
QCOM
| 1,746,032,640
| 146.339996
| 146.339996
| 146.2435
| 146.272507
| 6,172
|
QCOM
| 1,746,032,700
| 146.274994
| 146.274994
| 146.100006
| 146.100006
| 7,701
|
QCOM
| 1,746,032,760
| 146.139999
| 146.179993
| 146.114395
| 146.145004
| 3,078
|
QCOM
| 1,746,032,820
| 146.119995
| 146.220001
| 146.080002
| 146.220001
| 7,946
|
QCOM
| 1,746,032,880
| 146.220001
| 146.220001
| 146.025803
| 146.025803
| 7,035
|
QCOM
| 1,746,032,940
| 146.039993
| 146.039993
| 146.009705
| 146.029999
| 2,183
|
QCOM
| 1,746,033,000
| 146
| 146
| 145.729996
| 145.830002
| 9,831
|
QCOM
| 1,746,033,060
| 145.800003
| 145.869995
| 145.770004
| 145.869995
| 4,320
|
QCOM
| 1,746,033,120
| 145.889999
| 145.889999
| 145.719604
| 145.789993
| 5,292
|
QCOM
| 1,746,033,180
| 145.785004
| 145.809998
| 145.740005
| 145.779999
| 9,180
|
QCOM
| 1,746,033,240
| 145.755005
| 145.869995
| 145.720001
| 145.845001
| 7,708
|
QCOM
| 1,746,033,300
| 145.889999
| 146.070007
| 145.889999
| 146.070007
| 8,864
|
QCOM
| 1,746,033,360
| 146.070007
| 146.095001
| 145.949997
| 146
| 9,076
|
QCOM
| 1,746,033,420
| 146.029999
| 146.169998
| 145.979996
| 146.169998
| 4,810
|
QCOM
| 1,746,033,480
| 146.154999
| 146.220001
| 146.154999
| 146.220001
| 7,064
|
QCOM
| 1,746,033,540
| 146.229996
| 146.270004
| 146.160004
| 146.169998
| 10,294
|
QCOM
| 1,746,033,600
| 146.206802
| 146.270004
| 146.182495
| 146.235001
| 13,930
|
QCOM
| 1,746,033,660
| 146.229996
| 146.259995
| 146.139999
| 146.175003
| 7,809
|
QCOM
| 1,746,033,720
| 146.160004
| 146.210007
| 146.130005
| 146.145004
| 8,461
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.