Date
timestamp[ns]date 2000-01-03 00:00:00
2025-12-24 00:00:00
| Ticker
stringclasses 141
values | Open
float64 0.04
999k
| High
float64 0.04
1.01M
| Low
float64 0.03
912k
| Close
float64 0.04
976k
| Volume
float64 0
9.23B
|
|---|---|---|---|---|---|---|
2007-03-05T00:00:00
|
AAPL
| 2.575932
| 2.658707
| 2.572033
| 2.588828
| 838,899,600
|
2007-03-06T00:00:00
|
AAPL
| 2.633214
| 2.64851
| 2.621218
| 2.64491
| 723,186,800
|
2007-03-07T00:00:00
|
AAPL
| 2.640712
| 2.668304
| 2.622717
| 2.630815
| 626,284,400
|
2007-03-08T00:00:00
|
AAPL
| 2.656907
| 2.660805
| 2.623016
| 2.639212
| 511,011,200
|
2007-03-09T00:00:00
|
AAPL
| 2.663205
| 2.664704
| 2.621217
| 2.638312
| 451,836,000
|
2007-03-12T00:00:00
|
AAPL
| 2.641311
| 2.698894
| 2.638912
| 2.695295
| 729,408,400
|
2007-03-13T00:00:00
|
AAPL
| 2.681498
| 2.717188
| 2.651208
| 2.651208
| 867,890,800
|
2007-03-14T00:00:00
|
AAPL
| 2.657207
| 2.699194
| 2.636813
| 2.699194
| 796,586,000
|
2007-03-15T00:00:00
|
AAPL
| 2.697994
| 2.709991
| 2.6785
| 2.686298
| 559,498,800
|
2007-03-16T00:00:00
|
AAPL
| 2.685397
| 2.698894
| 2.678799
| 2.686897
| 571,704,000
|
2007-03-19T00:00:00
|
AAPL
| 2.706391
| 2.745679
| 2.686897
| 2.733083
| 712,961,200
|
2007-03-20T00:00:00
|
AAPL
| 2.739682
| 2.754378
| 2.730985
| 2.743581
| 488,916,400
|
2007-03-21T00:00:00
|
AAPL
| 2.758876
| 2.819158
| 2.748679
| 2.815259
| 686,896,000
|
2007-03-22T00:00:00
|
AAPL
| 2.811061
| 2.829955
| 2.789167
| 2.817958
| 561,492,400
|
2007-03-23T00:00:00
|
AAPL
| 2.799665
| 2.821258
| 2.798165
| 2.804763
| 450,884,000
|
2007-03-26T00:00:00
|
AAPL
| 2.818859
| 2.876142
| 2.798165
| 2.874642
| 864,987,200
|
2007-03-27T00:00:00
|
AAPL
| 2.870442
| 2.904032
| 2.849149
| 2.862945
| 932,052,800
|
2007-03-28T00:00:00
|
AAPL
| 2.84555
| 2.861145
| 2.793666
| 2.796365
| 942,337,200
|
2007-03-29T00:00:00
|
AAPL
| 2.824857
| 2.824857
| 2.766075
| 2.81166
| 725,723,600
|
2007-03-30T00:00:00
|
AAPL
| 2.827556
| 2.839553
| 2.78167
| 2.786468
| 600,558,000
|
2007-04-02T00:00:00
|
AAPL
| 2.823357
| 2.826656
| 2.789767
| 2.808662
| 501,992,400
|
2007-04-03T00:00:00
|
AAPL
| 2.823357
| 2.856047
| 2.81196
| 2.834154
| 583,934,400
|
2007-04-04T00:00:00
|
AAPL
| 2.84735
| 2.853348
| 2.823057
| 2.827256
| 476,784,000
|
2007-04-05T00:00:00
|
AAPL
| 2.822757
| 2.839552
| 2.804762
| 2.839552
| 355,516,000
|
2007-04-09T00:00:00
|
AAPL
| 2.855447
| 2.858146
| 2.790367
| 2.808662
| 413,341,600
|
2007-04-10T00:00:00
|
AAPL
| 2.809261
| 2.826957
| 2.801464
| 2.826656
| 352,466,800
|
2007-04-11T00:00:00
|
AAPL
| 2.816159
| 2.817659
| 2.769073
| 2.776871
| 549,018,400
|
2007-04-12T00:00:00
|
AAPL
| 2.760375
| 2.768473
| 2.720787
| 2.764874
| 656,675,600
|
2007-04-13T00:00:00
|
AAPL
| 2.726187
| 2.741182
| 2.700994
| 2.706392
| 719,941,600
|
2007-04-16T00:00:00
|
AAPL
| 2.716289
| 2.74418
| 2.706691
| 2.742081
| 609,033,600
|
2007-04-17T00:00:00
|
AAPL
| 2.759175
| 2.768173
| 2.690196
| 2.709691
| 751,920,400
|
2007-04-18T00:00:00
|
AAPL
| 2.703992
| 2.724686
| 2.687197
| 2.71119
| 464,044,000
|
2007-04-19T00:00:00
|
AAPL
| 2.704892
| 2.736683
| 2.694096
| 2.707292
| 425,913,600
|
2007-04-20T00:00:00
|
AAPL
| 2.725886
| 2.734584
| 2.715689
| 2.728286
| 522,779,600
|
2007-04-23T00:00:00
|
AAPL
| 2.746879
| 2.81316
| 2.741781
| 2.804462
| 780,290,000
|
2007-04-24T00:00:00
|
AAPL
| 2.817958
| 2.890836
| 2.738182
| 2.796365
| 1,055,252,800
|
2007-04-25T00:00:00
|
AAPL
| 2.826056
| 2.861146
| 2.81316
| 2.859646
| 1,187,144,000
|
2007-04-26T00:00:00
|
AAPL
| 3.04649
| 3.074082
| 2.94812
| 2.964315
| 1,737,778,000
|
2007-04-27T00:00:00
|
AAPL
| 2.94452
| 2.997604
| 2.929824
| 2.996704
| 699,403,600
|
2007-04-30T00:00:00
|
AAPL
| 3.001804
| 3.029096
| 2.989208
| 2.993107
| 616,509,600
|
2007-05-01T00:00:00
|
AAPL
| 2.986808
| 3.009601
| 2.955617
| 2.983208
| 532,523,600
|
2007-05-02T00:00:00
|
AAPL
| 2.988608
| 3.015299
| 2.983209
| 3.010801
| 505,145,200
|
2007-05-03T00:00:00
|
AAPL
| 3.020997
| 3.042591
| 2.999404
| 3.0111
| 576,077,600
|
2007-05-04T00:00:00
|
AAPL
| 3.023098
| 3.04709
| 3.014101
| 3.023397
| 381,987,200
|
2007-05-07T00:00:00
|
AAPL
| 3.031494
| 3.129565
| 3.029395
| 3.116669
| 861,557,200
|
2007-05-08T00:00:00
|
AAPL
| 3.103174
| 3.153559
| 3.101674
| 3.15086
| 783,997,200
|
2007-05-09T00:00:00
|
AAPL
| 3.14636
| 3.207841
| 3.145759
| 3.205442
| 717,757,600
|
2007-05-10T00:00:00
|
AAPL
| 3.197944
| 3.264225
| 3.176651
| 3.219238
| 1,197,257,600
|
2007-05-11T00:00:00
|
AAPL
| 3.231234
| 3.272922
| 3.202443
| 3.261225
| 653,696,400
|
2007-05-14T00:00:00
|
AAPL
| 3.287618
| 3.299015
| 3.24653
| 3.27982
| 651,946,400
|
2007-05-15T00:00:00
|
AAPL
| 3.286119
| 3.305013
| 3.193447
| 3.224638
| 954,514,400
|
2007-05-16T00:00:00
|
AAPL
| 3.254927
| 3.263925
| 3.101673
| 3.219238
| 1,126,767,600
|
2007-05-17T00:00:00
|
AAPL
| 3.213541
| 3.295116
| 3.213541
| 3.282219
| 735,291,200
|
2007-05-18T00:00:00
|
AAPL
| 3.305914
| 3.318211
| 3.292118
| 3.299616
| 621,345,200
|
2007-05-21T00:00:00
|
AAPL
| 3.308312
| 3.372493
| 3.300514
| 3.358397
| 639,892,400
|
2007-05-22T00:00:00
|
AAPL
| 3.373692
| 3.411481
| 3.359297
| 3.405183
| 572,409,600
|
2007-05-23T00:00:00
|
AAPL
| 3.419579
| 3.44897
| 3.376691
| 3.385689
| 911,374,800
|
2007-05-24T00:00:00
|
AAPL
| 3.38329
| 3.432774
| 3.310111
| 3.319708
| 887,362,000
|
2007-05-25T00:00:00
|
AAPL
| 3.358997
| 3.412381
| 3.344002
| 3.407583
| 632,959,600
|
2007-05-29T00:00:00
|
AAPL
| 3.432476
| 3.444772
| 3.379691
| 3.429477
| 645,694,000
|
2007-05-30T00:00:00
|
AAPL
| 3.427976
| 3.565335
| 3.404883
| 3.562037
| 1,478,444,800
|
2007-05-31T00:00:00
|
AAPL
| 3.601026
| 3.664007
| 3.585131
| 3.634616
| 1,297,066,400
|
2007-06-01T00:00:00
|
AAPL
| 3.631915
| 3.634614
| 3.54764
| 3.550939
| 885,262,000
|
2007-06-04T00:00:00
|
AAPL
| 3.557838
| 3.65081
| 3.535944
| 3.638813
| 886,673,200
|
2007-06-05T00:00:00
|
AAPL
| 3.641212
| 3.679601
| 3.61392
| 3.679001
| 920,785,600
|
2007-06-06T00:00:00
|
AAPL
| 3.667905
| 3.720389
| 3.657408
| 3.708092
| 1,112,241,200
|
2007-06-07T00:00:00
|
AAPL
| 3.748582
| 3.827157
| 3.694597
| 3.720989
| 1,915,079,600
|
2007-06-08T00:00:00
|
AAPL
| 3.773473
| 3.773774
| 3.667605
| 3.733585
| 1,241,682,400
|
2007-06-11T00:00:00
|
AAPL
| 3.778872
| 3.78337
| 3.58513
| 3.604624
| 1,874,258,400
|
2007-06-12T00:00:00
|
AAPL
| 3.579429
| 3.650209
| 3.548239
| 3.61032
| 1,426,566,400
|
2007-06-13T00:00:00
|
AAPL
| 3.633415
| 3.634614
| 3.460966
| 3.523947
| 1,721,353,200
|
2007-06-14T00:00:00
|
AAPL
| 3.514949
| 3.582429
| 3.491557
| 3.561436
| 973,266,000
|
2007-06-15T00:00:00
|
AAPL
| 3.61752
| 3.619019
| 3.594726
| 3.613921
| 811,218,800
|
2007-06-18T00:00:00
|
AAPL
| 3.697296
| 3.754279
| 3.675103
| 3.75158
| 910,604,800
|
2007-06-19T00:00:00
|
AAPL
| 3.739581
| 3.749179
| 3.686198
| 3.708691
| 943,026,000
|
2007-06-20T00:00:00
|
AAPL
| 3.714992
| 3.738685
| 3.643913
| 3.645412
| 897,512,000
|
2007-06-21T00:00:00
|
AAPL
| 3.649911
| 3.727588
| 3.62052
| 3.715891
| 867,045,200
|
2007-06-22T00:00:00
|
AAPL
| 3.71439
| 3.732385
| 3.670303
| 3.688898
| 631,876,000
|
2007-06-25T00:00:00
|
AAPL
| 3.724588
| 3.75158
| 3.630716
| 3.669105
| 965,403,600
|
2007-06-26T00:00:00
|
AAPL
| 3.718288
| 3.718888
| 3.560535
| 3.588427
| 1,345,005,200
|
2007-06-27T00:00:00
|
AAPL
| 3.61722
| 3.660107
| 3.576732
| 3.655608
| 974,696,800
|
2007-06-28T00:00:00
|
AAPL
| 3.669704
| 3.673603
| 3.598926
| 3.615721
| 838,143,600
|
2007-06-29T00:00:00
|
AAPL
| 3.658008
| 3.71889
| 3.631616
| 3.660107
| 1,137,841,600
|
2007-07-02T00:00:00
|
AAPL
| 3.630416
| 3.661607
| 3.577932
| 3.636714
| 994,862,400
|
2007-07-03T00:00:00
|
AAPL
| 3.658908
| 3.820859
| 3.643912
| 3.813962
| 1,162,481,600
|
2007-07-05T00:00:00
|
AAPL
| 3.862847
| 3.98791
| 3.859548
| 3.981312
| 1,453,051,600
|
2007-07-06T00:00:00
|
AAPL
| 3.992708
| 3.999006
| 3.910832
| 3.967815
| 874,694,800
|
2007-07-09T00:00:00
|
AAPL
| 3.970215
| 3.98581
| 3.874243
| 3.908733
| 995,820,000
|
2007-07-10T00:00:00
|
AAPL
| 3.865246
| 4.033796
| 3.863147
| 3.969316
| 1,255,007,600
|
2007-07-11T00:00:00
|
AAPL
| 3.960917
| 4.009803
| 3.938124
| 3.970514
| 821,772,000
|
2007-07-12T00:00:00
|
AAPL
| 4.0143
| 4.025996
| 3.970513
| 4.020898
| 704,608,800
|
2007-07-13T00:00:00
|
AAPL
| 4.049693
| 4.134267
| 4.034398
| 4.130669
| 907,606,000
|
2007-07-16T00:00:00
|
AAPL
| 4.150462
| 4.198148
| 4.12377
| 4.141765
| 936,112,800
|
2007-07-17T00:00:00
|
AAPL
| 4.147761
| 4.186749
| 4.123768
| 4.166055
| 709,959,600
|
2007-07-18T00:00:00
|
AAPL
| 4.144462
| 4.15196
| 4.079981
| 4.142363
| 756,856,800
|
2007-07-19T00:00:00
|
AAPL
| 4.207742
| 4.223039
| 4.188249
| 4.198745
| 732,891,600
|
2007-07-20T00:00:00
|
AAPL
| 4.248232
| 4.324109
| 4.198746
| 4.311213
| 1,167,773,600
|
2007-07-23T00:00:00
|
AAPL
| 4.298017
| 4.3553
| 4.226638
| 4.309714
| 1,036,490,000
|
2007-07-24T00:00:00
|
AAPL
| 4.165155
| 4.228736
| 4.023297
| 4.045491
| 1,795,292,800
|
2007-07-25T00:00:00
|
AAPL
| 4.11927
| 4.149561
| 4.048791
| 4.116571
| 1,496,182,800
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.