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
| 1,746,033,780
| 146.164993
| 146.220001
| 146.149994
| 146.160004
| 9,972
|
QCOM
| 1,746,033,840
| 146.160004
| 146.169998
| 146.119995
| 146.169998
| 9,255
|
QCOM
| 1,746,033,900
| 146.149994
| 146.220001
| 146.149994
| 146.220001
| 11,401
|
QCOM
| 1,746,033,960
| 146.240005
| 146.470001
| 146.229996
| 146.470001
| 11,778
|
QCOM
| 1,746,034,020
| 146.440002
| 146.539993
| 146.399994
| 146.490005
| 9,446
|
QCOM
| 1,746,034,080
| 146.589996
| 146.589996
| 146.490005
| 146.559998
| 9,046
|
QCOM
| 1,746,034,140
| 146.5625
| 146.630005
| 146.529999
| 146.529999
| 7,967
|
QCOM
| 1,746,034,200
| 146.559998
| 146.669998
| 146.559998
| 146.619995
| 6,190
|
QCOM
| 1,746,034,260
| 146.630005
| 146.744995
| 146.630005
| 146.690002
| 9,196
|
QCOM
| 1,746,034,320
| 146.695007
| 146.729996
| 146.684998
| 146.695007
| 4,702
|
QCOM
| 1,746,034,380
| 146.740005
| 146.740005
| 146.630005
| 146.669998
| 7,231
|
QCOM
| 1,746,034,440
| 146.6875
| 146.899994
| 146.684998
| 146.899994
| 13,010
|
QCOM
| 1,746,034,500
| 146.880005
| 146.949997
| 146.809998
| 146.949997
| 12,238
|
QCOM
| 1,746,034,560
| 146.979996
| 147
| 146.919998
| 146.964996
| 15,491
|
QCOM
| 1,746,034,620
| 146.964996
| 147.059998
| 146.962494
| 147
| 17,863
|
QCOM
| 1,746,034,680
| 147.039993
| 147.080002
| 146.970001
| 147.054993
| 18,770
|
QCOM
| 1,746,034,740
| 147.046906
| 147.050003
| 146.839996
| 146.865005
| 14,637
|
QCOM
| 1,746,034,800
| 146.830002
| 146.880005
| 146.800095
| 146.830093
| 8,566
|
QCOM
| 1,746,034,860
| 146.869995
| 147.009995
| 146.850006
| 146.940002
| 8,705
|
QCOM
| 1,746,034,920
| 146.899994
| 146.940002
| 146.828796
| 146.889999
| 10,558
|
QCOM
| 1,746,034,980
| 146.899994
| 146.953506
| 146.860001
| 146.929993
| 8,450
|
QCOM
| 1,746,035,040
| 146.949997
| 147.035004
| 146.899994
| 147.029999
| 6,139
|
QCOM
| 1,746,035,100
| 147.036499
| 147.044998
| 146.800003
| 146.869995
| 13,255
|
QCOM
| 1,746,035,160
| 146.869995
| 146.889999
| 146.770004
| 146.830002
| 6,927
|
QCOM
| 1,746,035,220
| 146.850006
| 146.880005
| 146.800003
| 146.852295
| 6,943
|
QCOM
| 1,746,035,280
| 146.809998
| 146.850006
| 146.778198
| 146.790802
| 5,238
|
QCOM
| 1,746,035,340
| 146.800003
| 146.850006
| 146.795898
| 146.850006
| 4,017
|
QCOM
| 1,746,035,400
| 146.850006
| 146.940002
| 146.820007
| 146.925003
| 5,793
|
QCOM
| 1,746,035,460
| 146.925003
| 146.940002
| 146.839996
| 146.839996
| 8,608
|
QCOM
| 1,746,035,520
| 146.820007
| 146.880005
| 146.820007
| 146.865005
| 4,352
|
QCOM
| 1,746,035,580
| 146.850006
| 146.919998
| 146.850006
| 146.860001
| 18,538
|
QCOM
| 1,746,035,640
| 146.839996
| 146.970001
| 146.839996
| 146.949997
| 11,614
|
QCOM
| 1,746,035,700
| 146.949997
| 147.050003
| 146.929993
| 146.929993
| 13,194
|
QCOM
| 1,746,035,760
| 146.940002
| 146.970001
| 146.789993
| 146.809998
| 18,715
|
QCOM
| 1,746,035,820
| 146.800003
| 146.970001
| 146.800003
| 146.964996
| 9,072
|
QCOM
| 1,746,035,880
| 146.964996
| 146.970001
| 146.936798
| 146.964996
| 5,669
|
QCOM
| 1,746,035,940
| 146.960007
| 146.960007
| 146.872498
| 146.889999
| 12,488
|
QCOM
| 1,746,036,000
| 146.871994
| 146.880005
| 146.660004
| 146.690002
| 17,983
|
QCOM
| 1,746,036,060
| 146.735001
| 146.75
| 146.640106
| 146.720001
| 9,323
|
QCOM
| 1,746,036,120
| 146.679993
| 146.690002
| 146.610001
| 146.661499
| 7,168
|
QCOM
| 1,746,036,180
| 146.710007
| 146.759995
| 146.649994
| 146.684998
| 12,244
|
QCOM
| 1,746,036,240
| 146.639999
| 146.705002
| 146.544998
| 146.705002
| 6,830
|
QCOM
| 1,746,036,300
| 146.708099
| 146.757507
| 146.675003
| 146.699997
| 10,974
|
QCOM
| 1,746,036,360
| 146.710007
| 146.789993
| 146.619995
| 146.764999
| 9,547
|
QCOM
| 1,746,036,420
| 146.850006
| 147.779999
| 146.809998
| 147.089996
| 100,801
|
QCOM
| 1,746,036,480
| 147.190002
| 147.289993
| 147.020004
| 147.029999
| 9,661
|
QCOM
| 1,746,036,540
| 147.229996
| 147.365005
| 147.059998
| 147.199997
| 13,174
|
QCOM
| 1,746,036,600
| 147.210007
| 147.619995
| 147.119995
| 147.619995
| 15,762
|
QCOM
| 1,746,036,660
| 147.690002
| 147.848999
| 147.600006
| 147.684998
| 13,254
|
QCOM
| 1,746,036,720
| 147.690002
| 147.75
| 147.580002
| 147.625
| 10,618
|
QCOM
| 1,746,036,780
| 147.634995
| 147.660004
| 147.320007
| 147.330002
| 12,338
|
QCOM
| 1,746,036,840
| 147.279999
| 147.429993
| 147.270004
| 147.399994
| 8,614
|
QCOM
| 1,746,036,900
| 147.389999
| 147.710007
| 147.330002
| 147.690002
| 12,764
|
QCOM
| 1,746,036,960
| 147.690002
| 147.690002
| 147.520004
| 147.529999
| 11,955
|
QCOM
| 1,746,037,020
| 147.529999
| 147.699997
| 147.449997
| 147.639999
| 12,003
|
QCOM
| 1,746,037,080
| 147.619995
| 147.729996
| 147.619995
| 147.660004
| 11,106
|
QCOM
| 1,746,037,140
| 147.630005
| 147.779999
| 147.559998
| 147.779999
| 12,510
|
QCOM
| 1,746,037,200
| 147.735001
| 147.794998
| 147.695007
| 147.720001
| 21,597
|
QCOM
| 1,746,037,260
| 147.710007
| 147.710007
| 147.539993
| 147.634003
| 9,355
|
QCOM
| 1,746,037,320
| 147.649994
| 147.699905
| 147.520004
| 147.600006
| 16,270
|
QCOM
| 1,746,037,380
| 147.600006
| 147.669998
| 147.559998
| 147.6418
| 8,112
|
QCOM
| 1,746,037,440
| 147.639999
| 147.639999
| 147.550003
| 147.550003
| 10,822
|
QCOM
| 1,746,037,500
| 147.570007
| 147.580002
| 147.478104
| 147.539993
| 11,556
|
QCOM
| 1,746,037,560
| 147.529999
| 147.619995
| 147.449997
| 147.600006
| 8,925
|
QCOM
| 1,746,037,620
| 147.645004
| 147.660004
| 147.554993
| 147.559998
| 10,012
|
QCOM
| 1,746,037,680
| 147.580002
| 147.600006
| 147.479996
| 147.514999
| 15,334
|
QCOM
| 1,746,037,740
| 147.514999
| 147.550003
| 147.119995
| 147.330002
| 37,129
|
QCOM
| 1,746,037,800
| 147.345001
| 147.460007
| 147.274994
| 147.420105
| 12,154
|
QCOM
| 1,746,037,860
| 147.429993
| 147.630005
| 147.330002
| 147.580002
| 12,361
|
QCOM
| 1,746,037,920
| 147.580002
| 147.699997
| 147.509995
| 147.565002
| 8,668
|
QCOM
| 1,746,037,980
| 147.580002
| 147.580002
| 147.419998
| 147.520004
| 7,553
|
QCOM
| 1,746,038,040
| 147.490005
| 147.574997
| 147.490005
| 147.524994
| 10,211
|
QCOM
| 1,746,038,100
| 147.509995
| 147.509995
| 147.339996
| 147.399994
| 11,327
|
QCOM
| 1,746,038,160
| 147.389999
| 147.389999
| 147.320007
| 147.360001
| 7,556
|
QCOM
| 1,746,038,220
| 147.360001
| 147.365005
| 147.240005
| 147.289993
| 11,578
|
QCOM
| 1,746,038,280
| 147.267197
| 147.315002
| 147.110001
| 147.145004
| 11,336
|
QCOM
| 1,746,038,340
| 147.139999
| 147.229996
| 147.104996
| 147.119995
| 19,495
|
QCOM
| 1,746,038,400
| 147.089996
| 147.169998
| 147.040298
| 147.050003
| 20,772
|
QCOM
| 1,746,038,460
| 147.050003
| 147.100006
| 146.985001
| 147.059906
| 10,450
|
QCOM
| 1,746,038,520
| 146.990005
| 147.169998
| 146.949997
| 147.169998
| 13,180
|
QCOM
| 1,746,038,580
| 147.210007
| 147.360001
| 147.139999
| 147.169998
| 30,879
|
QCOM
| 1,746,038,640
| 147.169998
| 147.25
| 147.130005
| 147.141006
| 17,235
|
QCOM
| 1,746,038,700
| 147.139999
| 147.410004
| 147.119995
| 147.410004
| 24,515
|
QCOM
| 1,746,038,760
| 147.429993
| 147.539993
| 147.350006
| 147.505005
| 9,310
|
QCOM
| 1,746,038,820
| 147.539993
| 147.649704
| 147.539993
| 147.645004
| 9,462
|
QCOM
| 1,746,038,880
| 147.645004
| 147.804993
| 147.639999
| 147.770004
| 12,618
|
QCOM
| 1,746,038,940
| 147.770004
| 147.916702
| 147.699997
| 147.916702
| 15,065
|
QCOM
| 1,746,039,000
| 147.889999
| 148.080002
| 147.869995
| 148.057999
| 24,016
|
QCOM
| 1,746,039,060
| 148.065002
| 148.100006
| 147.869995
| 147.884995
| 12,295
|
QCOM
| 1,746,039,120
| 147.880005
| 147.929993
| 147.830002
| 147.899994
| 12,226
|
QCOM
| 1,746,039,180
| 147.880005
| 147.880005
| 147.730103
| 147.789993
| 18,754
|
QCOM
| 1,746,039,240
| 147.785004
| 147.820007
| 147.654999
| 147.679993
| 10,184
|
QCOM
| 1,746,039,300
| 147.703995
| 147.880005
| 147.687805
| 147.865005
| 14,259
|
QCOM
| 1,746,039,360
| 147.839996
| 147.839996
| 147.660004
| 147.730499
| 15,601
|
QCOM
| 1,746,039,420
| 147.720001
| 147.729996
| 147.639999
| 147.699997
| 11,087
|
QCOM
| 1,746,039,480
| 147.684097
| 147.720001
| 147.639999
| 147.679993
| 6,922
|
QCOM
| 1,746,039,540
| 147.690002
| 147.729996
| 147.600006
| 147.600006
| 14,675
|
QCOM
| 1,746,039,600
| 147.679993
| 147.845001
| 147.679993
| 147.720001
| 14,927
|
QCOM
| 1,746,039,660
| 147.710007
| 147.804993
| 147.669998
| 147.669998
| 11,258
|
QCOM
| 1,746,039,720
| 147.669998
| 147.824997
| 147.6315
| 147.789993
| 14,750
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.