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
|
|---|---|---|---|---|---|---|
2009-12-10T00:00:00
|
AAPL
| 5.983212
| 5.98921
| 5.881842
| 5.89114
| 489,669,600
|
2009-12-11T00:00:00
|
AAPL
| 5.931629
| 5.938227
| 5.801168
| 5.838357
| 429,774,800
|
2009-12-14T00:00:00
|
AAPL
| 5.85935
| 5.921131
| 5.775075
| 5.907635
| 495,790,400
|
2009-12-15T00:00:00
|
AAPL
| 5.873146
| 5.923531
| 5.796369
| 5.823361
| 419,459,600
|
2009-12-16T00:00:00
|
AAPL
| 5.851253
| 5.893241
| 5.834758
| 5.849154
| 352,984,800
|
2009-12-17T00:00:00
|
AAPL
| 5.826058
| 5.848252
| 5.728288
| 5.75408
| 388,838,800
|
2009-12-18T00:00:00
|
AAPL
| 5.79337
| 5.863249
| 5.776274
| 5.861149
| 608,770,400
|
2009-12-21T00:00:00
|
AAPL
| 5.879745
| 5.990712
| 5.868348
| 5.945125
| 611,906,400
|
2009-12-22T00:00:00
|
AAPL
| 5.981413
| 6.0237
| 5.958019
| 6.009004
| 349,515,600
|
2009-12-23T00:00:00
|
AAPL
| 6.034196
| 6.069585
| 6.0225
| 6.061188
| 345,525,600
|
2009-12-24T00:00:00
|
AAPL
| 6.104677
| 6.278625
| 6.098678
| 6.269327
| 500,889,200
|
2009-12-28T00:00:00
|
AAPL
| 6.349703
| 6.416582
| 6.286421
| 6.346404
| 644,565,600
|
2009-12-29T00:00:00
|
AAPL
| 6.376995
| 6.379694
| 6.260029
| 6.271126
| 445,205,600
|
2009-12-30T00:00:00
|
AAPL
| 6.263029
| 6.358101
| 6.247434
| 6.347304
| 412,084,400
|
2009-12-31T00:00:00
|
AAPL
| 6.391992
| 6.39859
| 6.314914
| 6.320013
| 352,410,800
|
2010-01-04T00:00:00
|
AAPL
| 6.400989
| 6.433079
| 6.369498
| 6.418384
| 493,729,600
|
2010-01-05T00:00:00
|
AAPL
| 6.436075
| 6.465766
| 6.395587
| 6.429477
| 601,904,800
|
2010-01-06T00:00:00
|
AAPL
| 6.429482
| 6.454975
| 6.320615
| 6.327213
| 552,160,000
|
2010-01-07T00:00:00
|
AAPL
| 6.350604
| 6.358101
| 6.269627
| 6.315514
| 477,131,200
|
2010-01-08T00:00:00
|
AAPL
| 6.307118
| 6.358103
| 6.269929
| 6.357502
| 447,610,800
|
2010-01-11T00:00:00
|
AAPL
| 6.382093
| 6.388092
| 6.251632
| 6.301418
| 462,229,600
|
2010-01-12T00:00:00
|
AAPL
| 6.273825
| 6.29122
| 6.19075
| 6.229738
| 594,459,600
|
2010-01-13T00:00:00
|
AAPL
| 6.234238
| 6.32601
| 6.121172
| 6.317612
| 605,892,000
|
2010-01-14T00:00:00
|
AAPL
| 6.301416
| 6.311913
| 6.268726
| 6.281022
| 432,894,000
|
2010-01-15T00:00:00
|
AAPL
| 6.326009
| 6.346104
| 6.174255
| 6.176054
| 594,067,600
|
2010-01-19T00:00:00
|
AAPL
| 6.248035
| 6.453774
| 6.215345
| 6.449275
| 730,007,600
|
2010-01-20T00:00:00
|
AAPL
| 6.445375
| 6.464569
| 6.283124
| 6.350004
| 612,152,800
|
2010-01-21T00:00:00
|
AAPL
| 6.360501
| 6.397389
| 6.214444
| 6.240236
| 608,154,400
|
2010-01-22T00:00:00
|
AAPL
| 6.201548
| 6.223141
| 5.913034
| 5.930728
| 881,767,600
|
2010-01-25T00:00:00
|
AAPL
| 6.073487
| 6.139167
| 6.003908
| 6.090282
| 1,065,699,600
|
2010-01-26T00:00:00
|
AAPL
| 6.176655
| 6.409386
| 6.075586
| 6.176355
| 1,867,110,000
|
2010-01-27T00:00:00
|
AAPL
| 6.203648
| 6.315515
| 5.984114
| 6.23454
| 1,722,568,400
|
2010-01-28T00:00:00
|
AAPL
| 6.146067
| 6.163161
| 5.959222
| 5.976917
| 1,173,502,400
|
2010-01-29T00:00:00
|
AAPL
| 6.030601
| 6.064191
| 5.705797
| 5.760081
| 1,245,952,400
|
2010-02-01T00:00:00
|
AAPL
| 5.769375
| 5.878243
| 5.737285
| 5.840154
| 749,876,400
|
2010-02-02T00:00:00
|
AAPL
| 5.875548
| 5.887844
| 5.79967
| 5.874048
| 698,342,400
|
2010-02-03T00:00:00
|
AAPL
| 5.853351
| 6.004206
| 5.830858
| 5.975115
| 615,328,000
|
2010-02-04T00:00:00
|
AAPL
| 5.900138
| 5.949324
| 5.745385
| 5.759781
| 757,652,000
|
2010-02-05T00:00:00
|
AAPL
| 5.777175
| 5.878245
| 5.723791
| 5.86205
| 850,306,800
|
2010-02-08T00:00:00
|
AAPL
| 5.868948
| 5.934628
| 5.818263
| 5.821862
| 478,270,800
|
2010-02-09T00:00:00
|
AAPL
| 5.89084
| 5.923231
| 5.840755
| 5.883943
| 632,886,800
|
2010-02-10T00:00:00
|
AAPL
| 5.874943
| 5.896238
| 5.826058
| 5.851851
| 370,361,600
|
2010-02-11T00:00:00
|
AAPL
| 5.844655
| 5.990711
| 5.820062
| 5.958321
| 550,345,600
|
2010-02-12T00:00:00
|
AAPL
| 5.941526
| 6.047395
| 5.863249
| 6.009606
| 655,468,800
|
2010-02-16T00:00:00
|
AAPL
| 6.056391
| 6.108875
| 6.043795
| 6.100178
| 543,737,600
|
2010-02-17T00:00:00
|
AAPL
| 6.12387
| 6.127469
| 6.024
| 6.074686
| 436,396,800
|
2010-02-18T00:00:00
|
AAPL
| 6.047094
| 6.114875
| 6.025801
| 6.086083
| 422,825,200
|
2010-02-19T00:00:00
|
AAPL
| 6.053992
| 6.09418
| 6.031499
| 6.048294
| 415,469,600
|
2010-02-22T00:00:00
|
AAPL
| 6.068388
| 6.073187
| 5.973917
| 6.010805
| 390,563,600
|
2010-02-23T00:00:00
|
AAPL
| 5.998208
| 6.038097
| 5.869547
| 5.910035
| 575,094,800
|
2010-02-24T00:00:00
|
AAPL
| 5.945126
| 6.041397
| 5.933429
| 6.018004
| 460,566,400
|
2010-02-25T00:00:00
|
AAPL
| 5.919634
| 6.083985
| 5.904939
| 6.058193
| 665,126,000
|
2010-02-26T00:00:00
|
AAPL
| 6.069585
| 6.15326
| 6.058189
| 6.136765
| 507,460,800
|
2010-03-01T00:00:00
|
AAPL
| 6.170658
| 6.283124
| 6.161661
| 6.267829
| 550,093,600
|
2010-03-02T00:00:00
|
AAPL
| 6.296021
| 6.323013
| 6.23034
| 6.263631
| 566,546,400
|
2010-03-03T00:00:00
|
AAPL
| 6.266328
| 6.29422
| 6.236337
| 6.278024
| 372,052,800
|
2010-03-04T00:00:00
|
AAPL
| 6.276527
| 6.325712
| 6.257032
| 6.319414
| 366,041,200
|
2010-03-05T00:00:00
|
AAPL
| 6.446275
| 6.589032
| 6.436977
| 6.566539
| 899,620,400
|
2010-03-08T00:00:00
|
AAPL
| 6.59833
| 6.600729
| 6.545546
| 6.570438
| 429,889,600
|
2010-03-09T00:00:00
|
AAPL
| 6.547346
| 6.747986
| 6.53475
| 6.688604
| 920,259,200
|
2010-03-10T00:00:00
|
AAPL
| 6.712894
| 6.762379
| 6.694
| 6.743185
| 596,218,000
|
2010-03-11T00:00:00
|
AAPL
| 6.715296
| 6.76298
| 6.6976
| 6.76298
| 405,700,400
|
2010-03-12T00:00:00
|
AAPL
| 6.819062
| 6.829859
| 6.770477
| 6.79597
| 416,323,600
|
2010-03-15T00:00:00
|
AAPL
| 6.759382
| 6.76298
| 6.605527
| 6.713196
| 493,502,800
|
2010-03-16T00:00:00
|
AAPL
| 6.723394
| 6.747386
| 6.673309
| 6.731491
| 446,908,000
|
2010-03-17T00:00:00
|
AAPL
| 6.744987
| 6.791473
| 6.696102
| 6.721594
| 450,956,800
|
2010-03-18T00:00:00
|
AAPL
| 6.720992
| 6.747984
| 6.676306
| 6.737488
| 342,109,600
|
2010-03-19T00:00:00
|
AAPL
| 6.741688
| 6.755183
| 6.634919
| 6.66551
| 559,445,600
|
2010-03-22T00:00:00
|
AAPL
| 6.612127
| 6.777978
| 6.60253
| 6.740489
| 456,419,600
|
2010-03-23T00:00:00
|
AAPL
| 6.767179
| 6.861351
| 6.720993
| 6.848755
| 602,431,200
|
2010-03-24T00:00:00
|
AAPL
| 6.82716
| 6.903937
| 6.823261
| 6.879045
| 597,780,400
|
2010-03-25T00:00:00
|
AAPL
| 6.925531
| 6.927031
| 6.785472
| 6.797469
| 542,284,400
|
2010-03-26T00:00:00
|
AAPL
| 6.866449
| 6.956422
| 6.854453
| 6.924932
| 640,875,200
|
2010-03-29T00:00:00
|
AAPL
| 6.987913
| 7.014005
| 6.946525
| 6.969618
| 540,744,400
|
2010-03-30T00:00:00
|
AAPL
| 7.09588
| 7.122272
| 7.0254
| 7.073386
| 527,310,000
|
2010-03-31T00:00:00
|
AAPL
| 7.06259
| 7.09618
| 7.031699
| 7.047894
| 430,659,600
|
2010-04-01T00:00:00
|
AAPL
| 7.120172
| 7.15976
| 6.980414
| 7.076985
| 603,145,200
|
2010-04-05T00:00:00
|
AAPL
| 7.047296
| 7.153164
| 7.040998
| 7.152565
| 684,507,600
|
2010-04-06T00:00:00
|
AAPL
| 7.143866
| 7.205048
| 7.107877
| 7.184054
| 447,017,200
|
2010-04-07T00:00:00
|
AAPL
| 7.184358
| 7.255437
| 7.157665
| 7.215848
| 628,502,000
|
2010-04-08T00:00:00
|
AAPL
| 7.211047
| 7.244037
| 7.139068
| 7.196351
| 572,989,200
|
2010-04-09T00:00:00
|
AAPL
| 7.240736
| 7.254533
| 7.211645
| 7.251533
| 334,182,800
|
2010-04-12T00:00:00
|
AAPL
| 7.263827
| 7.289919
| 7.25213
| 7.266526
| 333,026,400
|
2010-04-13T00:00:00
|
AAPL
| 7.253634
| 7.281825
| 7.231139
| 7.270728
| 306,210,800
|
2010-04-14T00:00:00
|
AAPL
| 7.356203
| 7.372098
| 7.319914
| 7.368499
| 404,076,400
|
2010-04-15T00:00:00
|
AAPL
| 7.371195
| 7.468666
| 7.363098
| 7.465368
| 376,784,800
|
2010-04-16T00:00:00
|
AAPL
| 7.454875
| 7.531953
| 7.334312
| 7.419786
| 750,545,600
|
2010-04-19T00:00:00
|
AAPL
| 7.408689
| 7.434481
| 7.250935
| 7.409888
| 566,924,400
|
2010-04-20T00:00:00
|
AAPL
| 7.453975
| 7.475269
| 7.286625
| 7.335511
| 738,326,400
|
2010-04-21T00:00:00
|
AAPL
| 7.761684
| 7.805172
| 7.669612
| 7.774281
| 982,391,200
|
2010-04-22T00:00:00
|
AAPL
| 7.744886
| 8.000109
| 7.683703
| 7.991712
| 793,424,800
|
2010-04-23T00:00:00
|
AAPL
| 8.037297
| 8.162959
| 8.007606
| 8.122472
| 796,955,600
|
2010-04-26T00:00:00
|
AAPL
| 8.153967
| 8.171361
| 8.043299
| 8.082588
| 479,068,800
|
2010-04-27T00:00:00
|
AAPL
| 8.015705
| 8.032799
| 7.813266
| 7.858851
| 709,343,600
|
2010-04-28T00:00:00
|
AAPL
| 7.895143
| 7.917635
| 7.690004
| 7.845657
| 758,402,400
|
2010-04-29T00:00:00
|
AAPL
| 7.888242
| 8.097579
| 7.857952
| 8.056792
| 558,840,800
|
2010-04-30T00:00:00
|
AAPL
| 8.076886
| 8.114675
| 7.827662
| 7.830361
| 542,463,600
|
2010-05-03T00:00:00
|
AAPL
| 7.912839
| 8.034003
| 7.884047
| 7.988116
| 454,342,000
|
2010-05-04T00:00:00
|
AAPL
| 7.884346
| 7.896342
| 7.700201
| 7.758083
| 723,819,600
|
2010-05-05T00:00:00
|
AAPL
| 7.588635
| 7.741889
| 7.459673
| 7.677408
| 883,103,200
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.