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.