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 | 1,746,039,780 | 147.785004 | 147.809998 | 147.759995 | 147.779999 | 12,032 |
QCOM | 1,746,039,840 | 147.800003 | 147.820007 | 147.75 | 147.779999 | 16,651 |
QCOM | 1,746,039,900 | 147.759995 | 147.804993 | 147.690002 | 147.714798 | 40,156 |
QCOM | 1,746,039,960 | 147.684998 | 147.720001 | 147.639999 | 147.705002 | 35,841 |
QCOM | 1,746,040,020 | 147.699997 | 147.732498 | 147.565002 | 147.570007 | 13,465 |
QCOM | 1,746,040,080 | 147.612 | 147.669998 | 147.565002 | 147.649994 | 9,890 |
QCOM | 1,746,040,140 | 147.649994 | 147.649994 | 147.559998 | 147.610001 | 30,064 |
QCOM | 1,746,040,200 | 147.619995 | 147.619995 | 147.509995 | 147.524994 | 21,944 |
QCOM | 1,746,040,260 | 147.524994 | 147.740005 | 147.524994 | 147.740005 | 38,629 |
QCOM | 1,746,040,320 | 147.710007 | 147.839996 | 147.699997 | 147.804993 | 16,644 |
QCOM | 1,746,040,380 | 147.779999 | 147.929993 | 147.764999 | 147.860001 | 12,945 |
QCOM | 1,746,040,440 | 147.869995 | 147.979996 | 147.830002 | 147.949997 | 95,183 |
QCOM | 1,746,040,500 | 147.949997 | 147.960007 | 147.890106 | 147.899994 | 18,702 |
QCOM | 1,746,040,560 | 147.940002 | 147.970001 | 147.809998 | 147.879501 | 19,744 |
QCOM | 1,746,040,620 | 147.854996 | 147.869995 | 147.75 | 147.75 | 10,456 |
QCOM | 1,746,040,680 | 147.699997 | 147.755005 | 147.639999 | 147.755005 | 10,421 |
QCOM | 1,746,040,740 | 147.755997 | 147.755997 | 147.570099 | 147.570099 | 12,028 |
QCOM | 1,746,040,800 | 147.579193 | 147.740005 | 147.550003 | 147.740005 | 14,009 |
QCOM | 1,746,040,860 | 147.720001 | 147.830002 | 147.684998 | 147.804993 | 15,491 |
QCOM | 1,746,040,920 | 147.804993 | 147.850006 | 147.654007 | 147.669998 | 32,520 |
QCOM | 1,746,040,980 | 147.669998 | 147.669998 | 147.449997 | 147.449997 | 28,310 |
QCOM | 1,746,041,040 | 147.449997 | 147.520004 | 147.410004 | 147.425003 | 35,673 |
QCOM | 1,746,041,100 | 147.425003 | 147.434998 | 147.100006 | 147.160004 | 32,429 |
QCOM | 1,746,041,160 | 147.100006 | 147.130005 | 147 | 147.005005 | 30,245 |
QCOM | 1,746,041,220 | 147.005005 | 147.095001 | 146.960007 | 147.065002 | 33,339 |
QCOM | 1,746,041,280 | 147.050003 | 147.070007 | 146.929993 | 146.970398 | 33,065 |
QCOM | 1,746,041,340 | 146.970001 | 147.119995 | 146.779999 | 146.820007 | 29,763 |
QCOM | 1,746,041,400 | 146.779999 | 146.960007 | 146.779999 | 146.960007 | 33,089 |
QCOM | 1,746,041,460 | 146.970001 | 147.029999 | 146.850006 | 146.970001 | 28,479 |
QCOM | 1,746,041,520 | 146.979996 | 147.1474 | 146.960007 | 147.139999 | 25,161 |
QCOM | 1,746,041,580 | 147.125198 | 147.134995 | 146.960007 | 147.039993 | 36,077 |
QCOM | 1,746,041,640 | 147.009995 | 147.029999 | 146.869995 | 146.910004 | 29,472 |
QCOM | 1,746,041,700 | 146.889999 | 147.039993 | 146.869995 | 146.979996 | 28,976 |
QCOM | 1,746,041,760 | 146.990005 | 147.039993 | 146.839996 | 146.949997 | 26,899 |
QCOM | 1,746,041,820 | 146.964996 | 147.179993 | 146.949997 | 147.160004 | 30,021 |
QCOM | 1,746,041,880 | 147.179993 | 147.259995 | 147.179993 | 147.229996 | 28,290 |
QCOM | 1,746,041,940 | 147.225006 | 147.339996 | 147.160004 | 147.220001 | 36,010 |
QCOM | 1,746,042,000 | 147.225006 | 147.225006 | 147.110001 | 147.149994 | 23,313 |
QCOM | 1,746,042,060 | 147.134995 | 147.149994 | 147.046005 | 147.100006 | 36,811 |
QCOM | 1,746,042,120 | 147.119995 | 147.350006 | 147.100006 | 147.300003 | 35,425 |
QCOM | 1,746,042,180 | 147.330002 | 147.330002 | 147.179993 | 147.190002 | 22,513 |
QCOM | 1,746,042,240 | 147.190002 | 147.300003 | 147.169998 | 147.225906 | 44,942 |
QCOM | 1,746,042,300 | 147.2258 | 147.470001 | 147.210007 | 147.410004 | 41,614 |
QCOM | 1,746,042,360 | 147.419998 | 147.580002 | 147.389999 | 147.424606 | 32,244 |
QCOM | 1,746,042,420 | 147.410004 | 147.554993 | 147.410004 | 147.529999 | 41,356 |
QCOM | 1,746,042,480 | 147.550003 | 147.712494 | 147.539993 | 147.705002 | 42,888 |
QCOM | 1,746,042,540 | 147.705002 | 147.880005 | 147.669998 | 147.759995 | 56,417 |
QCOM | 1,746,042,600 | 147.779999 | 148.287994 | 147.710007 | 148.259995 | 91,716 |
QCOM | 1,746,042,660 | 148.264999 | 148.449997 | 148.240005 | 148.389999 | 72,820 |
QCOM | 1,746,042,720 | 148.414993 | 148.5 | 148.350006 | 148.490005 | 58,348 |
QCOM | 1,746,042,780 | 148.490005 | 148.600006 | 148.270004 | 148.279999 | 76,035 |
QCOM | 1,746,042,840 | 148.289993 | 148.580002 | 148.25 | 148.490005 | 93,656 |
QCOM | 1,746,042,900 | 148.440002 | 148.470001 | 148.080002 | 148.352097 | 120,057 |
QCOM | 1,746,042,960 | 148.360001 | 148.850006 | 148.320007 | 148.481995 | 127,553 |
QCOM | 1,746,043,020 | 148.509995 | 148.544998 | 148.199997 | 148.332993 | 134,641 |
QCOM | 1,746,043,080 | 148.332993 | 148.595001 | 148.330002 | 148.574997 | 224,190 |
QCOM | 1,746,043,140 | 148.580002 | 148.660004 | 148.029999 | 148.029999 | 448,155 |
REGN | 1,745,501,400 | 593.52002 | 593.924988 | 588.22998 | 592.085571 | 12,559 |
REGN | 1,745,501,460 | 590.669983 | 590.669983 | 590.669983 | 590.669983 | 1,728 |
REGN | 1,745,501,520 | 590.669983 | 590.669983 | 589.423584 | 589.423584 | 1,695 |
REGN | 1,745,501,580 | 590 | 590.48999 | 587.849976 | 587.849976 | 8,624 |
REGN | 1,745,501,640 | 587.320007 | 587.320007 | 586.809998 | 586.809998 | 9,556 |
REGN | 1,745,501,700 | 586.950012 | 586.950012 | 586.950012 | 586.950012 | 1,875 |
REGN | 1,745,501,760 | 588.150024 | 588.159973 | 588.150024 | 588.159973 | 1,231 |
REGN | 1,745,501,820 | 588.98999 | 589.325012 | 588.880005 | 589.179993 | 12,433 |
REGN | 1,745,501,880 | 588.912476 | 592.234985 | 588.912476 | 592.234985 | 10,202 |
REGN | 1,745,501,940 | 592.580017 | 593.744995 | 589.109985 | 589.109985 | 19,996 |
REGN | 1,745,502,000 | 591.849976 | 591.849976 | 588.474976 | 588.474976 | 14,194 |
REGN | 1,745,502,120 | 589.75 | 589.75 | 589.75 | 589.75 | 102 |
REGN | 1,745,502,180 | 591.549988 | 591.549988 | 588.71698 | 590.125 | 1,508 |
REGN | 1,745,502,240 | 590.76001 | 590.76001 | 588.194397 | 589.02002 | 1,206 |
REGN | 1,745,502,300 | 590.98999 | 590.98999 | 590.98999 | 590.98999 | 126 |
REGN | 1,745,502,360 | 590.799988 | 590.799988 | 590.799988 | 590.799988 | 133 |
REGN | 1,745,502,420 | 590.98999 | 591 | 589.700012 | 589.700012 | 3,704 |
REGN | 1,745,502,480 | 589.97998 | 590.799988 | 589.01001 | 590.799988 | 1,557 |
REGN | 1,745,502,540 | 589.414001 | 590.73999 | 589.414001 | 590.559998 | 847 |
REGN | 1,745,502,600 | 591.27002 | 591.27002 | 591.27002 | 591.27002 | 342 |
REGN | 1,745,502,660 | 590.599976 | 590.830017 | 590.599976 | 590.830017 | 412 |
REGN | 1,745,502,720 | 591.150024 | 592.440002 | 590.599976 | 590.719971 | 1,626 |
REGN | 1,745,502,780 | 591.960022 | 592.460022 | 591.719971 | 592.460022 | 498 |
REGN | 1,745,502,840 | 591.669983 | 592.460022 | 591.669983 | 592.460022 | 2,256 |
REGN | 1,745,502,900 | 594.330017 | 594.330017 | 594.330017 | 594.330017 | 718 |
REGN | 1,745,502,960 | 594.98999 | 595.280029 | 593.539978 | 593.539978 | 739 |
REGN | 1,745,503,020 | 595.090027 | 595.090027 | 595.090027 | 595.090027 | 288 |
REGN | 1,745,503,080 | 594.015015 | 594.015015 | 590.330017 | 590.330017 | 8,711 |
REGN | 1,745,503,140 | 590.76001 | 590.76001 | 590.744995 | 590.744995 | 1,546 |
REGN | 1,745,503,200 | 591.809998 | 593.549988 | 591.580017 | 593.549988 | 5,395 |
REGN | 1,745,503,260 | 593.299988 | 593.299988 | 593.299988 | 593.299988 | 331 |
REGN | 1,745,503,320 | 593 | 593.47998 | 590.660095 | 593.47998 | 4,105 |
REGN | 1,745,503,380 | 594.020996 | 594.289978 | 593.799988 | 594.289978 | 4,115 |
REGN | 1,745,503,500 | 596.469971 | 596.469971 | 596.234985 | 596.234985 | 496 |
REGN | 1,745,503,560 | 596.109985 | 598.25 | 595.67749 | 595.67749 | 1,059 |
REGN | 1,745,503,620 | 594.934998 | 594.934998 | 594.934998 | 594.934998 | 189 |
REGN | 1,745,503,680 | 595.549988 | 595.549988 | 595.549988 | 595.549988 | 920 |
REGN | 1,745,503,800 | 595.440002 | 595.440002 | 595.440002 | 595.440002 | 657 |
REGN | 1,745,503,860 | 594.039001 | 596.429993 | 594.039001 | 596.429993 | 2,356 |
REGN | 1,745,503,920 | 595.000122 | 596.400024 | 594.669983 | 594.700012 | 6,604 |
REGN | 1,745,504,040 | 595 | 595 | 595 | 595 | 365 |
REGN | 1,745,504,100 | 595 | 595 | 595 | 595 | 1,026 |
REGN | 1,745,504,160 | 595.01001 | 596.099976 | 595.01001 | 595.13501 | 1,069 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.