Split (1)

train · 26.7M rows

date stringdate 2011-01-03 00:00:00 2026-01-28 00:00:00	act_symbol stringlengths 1 6 ⌀	open float64 0 100k	high float64 0 87.4k	low float64 0 99.2k	close float64 0 87.4k	volume int64 0 5.75B
2011-01-05	NIM	9.86	9.94	9.85	9.91	19,534
2011-01-05	NJR	43.46	43.7	43.18	43.57	115,954
2011-01-05	NJV	14.6	14.6	14.33	14.5	5,674
2011-01-05	NKE	83.65	84.83	83.51	84.52	2,899,795
2011-01-05	NKG	12.72	12.72	12.72	12.72	500
2011-01-05	NKSH	30.46	30.98	30.21	30.69	5,576
2011-01-05	NKTR	11.94	12.31	11.83	12.24	695,445
2011-01-05	NKX	12.18	12.2	12.01	12.15	12,563
2011-01-05	NL	11.03	11.23	11.02	11.21	6,983
2011-01-05	NLOK	17.11	17.65	17.11	17.62	8,834,112
2011-01-05	NLR	25.16	25.26	25	25.15	78,057
2011-01-05	NLS	1.92	2.34	1.92	2.32	588,694
2011-01-05	NLY	17.43	17.6	17.4	17.55	22,993,106
2011-01-05	NM	5.33	5.39	5.27	5.27	527,939
2011-01-05	NMI	10.29	10.29	10.15	10.29	10,833
2011-01-05	NMM	19.75	19.98	19.65	19.84	292,849
2011-01-05	NMR	6.3	6.36	6.28	6.3	560,148
2011-01-05	NMT	13.32	13.4	13.3	13.38	13,554
2011-01-05	NMY	13.44	13.48	13.38	13.46	25,152
2011-01-05	NMZ	11.46	11.5	11.36	11.42	45,311
2011-01-05	NNA	4.27	4.46	4.24	4.43	83,273
2011-01-05	NNBR	13.16	13.57	13.02	13.42	118,436
2011-01-05	NNI	23.02	23.59	22.93	23.54	102,412
2011-01-05	NNN	26.08	26.33	26.05	26.1	1,141,269
2011-01-05	NNVC	1.36	1.44	1.36	1.44	135,051
2011-01-05	NNY	9.03	9.07	9	9.05	25,667
2011-01-05	NOA	12.39	12.54	12.2	12.45	561,735
2011-01-05	NOAH	17.78	18.29	17.77	18	59,489
2011-01-05	NOC	65.15	65.75	64.79	65.7	1,717,045
2011-01-05	NOG	26.25	27.44	26	27.35	410,301
2011-01-05	NOK	10.64	10.77	10.62	10.66	23,578,260
2011-01-05	NOM	14.45	14.5	14.44	14.5	4,881
2011-01-05	NORW	19.99	20.19	19.96	20.14	13,347
2011-01-05	NOTV	2.21	2.25	2.1	2.14	27,219
2011-01-05	NOV	66.02	66.43	64.89	66.07	5,319,170
2011-01-05	NOVT	10.82	10.82	10.65	10.7	48,785
2011-01-05	NP	19.48	19.88	19.41	19.85	64,156
2011-01-05	NPK	130.2	131.16	128	129.25	34,719
2011-01-05	NPN	14.37	14.47	14.28	14.35	1,322
2011-01-05	NPO	41.54	42.09	41.47	42	121,318
2011-01-05	NPV	14.45	14.66	14.45	14.5	14,957
2011-01-05	NQP	13.39	13.48	13.39	13.46	15,937
2011-01-05	NR	6.08	6.08	5.91	5.99	936,664
2011-01-05	NRG	19.73	19.78	19.57	19.64	2,526,478
2011-01-05	NRIM	19.55	19.59	19.42	19.59	2,990
2011-01-05	NRK	13.44	13.44	13.23	13.32	5,336
2011-01-05	NRO	4.01	4.02	3.97	3.99	254,842
2011-01-05	NRP	33.65	34.39	33	34.1	279,808
2011-01-05	NRT	29.7	30	29.48	29.5	14,236
2011-01-05	NS	68.59	68.78	68.38	68.71	104,256
2011-01-05	NSC	62.99	63.9	62.99	63.72	2,874,138
2011-01-05	NSEC	12.49	12.5	12.28	12.5	821
2011-01-05	NSIT	13.59	13.72	13.46	13.7	138,322
2011-01-05	NSL	7.2	7.22	7.1	7.18	100,917
2011-01-05	NSSC	1.79	1.79	1.72	1.72	2,773
2011-01-05	NSYS	4.13	4.92	4.13	4.92	1,722
2011-01-05	NTAP	57.03	58.12	56.61	57.87	3,911,648
2011-01-05	NTCT	24.09	25.51	24.09	25.12	536,741
2011-01-05	NTES	36.75	37.46	36.75	37.13	696,687
2011-01-05	NTGR	35.61	35.92	35.03	35.9	381,631
2011-01-05	NTIC	13.15	13.35	13.01	13.08	4,700
2011-01-05	NTIP	1.58	1.6	1.58	1.6	11,800
2011-01-05	NTP	6.43	6.5	6.4	6.49	51,543
2011-01-05	NTRS	55.89	56.86	55.49	56.55	2,388,534
2011-01-05	NTUS	13.96	14.06	13.93	14	69,225
2011-01-05	NTWK	1.94	2.03	1.92	1.99	809,408
2011-01-05	NTZ	3.31	3.31	3.29	3.3	508,785
2011-01-05	NUAN	18.89	19.65	18.84	19.62	4,718,828
2011-01-05	NUE	43.54	44.7	43.14	44.32	3,852,681
2011-01-05	NUGT	35.34	35.55	34.39	35.2	26,392
2011-01-05	NUM	12.94	12.98	12.94	12.98	16,592
2011-01-05	NUO	14.64	14.64	14.49	14.55	15,633
2011-01-05	NURO	0.62	0.62	0.46	0.54	1,881,174
2011-01-05	NUS	29.47	29.63	28.32	29.31	1,265,920
2011-01-05	NUV	9.17	9.2	9.12	9.19	491,929
2011-01-05	NUVA	26.15	26.16	25.8	25.98	357,716
2011-01-05	NUW	15.33	15.37	15.23	15.37	55,239
2011-01-05	NVAX	2.52	2.58	2.52	2.58	256,163
2011-01-05	NVDA	16	17	15.9	16.98	35,705,315
2011-01-05	NVEC	57.39	58.64	57.39	58.11	35,032
2011-01-05	NVG	13.69	13.69	13.49	13.53	46,669
2011-01-05	NVGS	16	16.25	16	16.25	100,000
2011-01-05	NVIV	1.96	1.98	1.9	1.9	4,025
2011-01-05	NVMI	8.37	8.4	8.2	8.3	155,796
2011-01-05	NVO	115.5	115.67	114.82	115.53	393,270
2011-01-05	NVR	681.75	694.98	677.92	692.69	20,225
2011-01-05	NVS	57.19	57.99	57.15	57.73	4,562,683
2011-01-05	NWBI	11.53	11.75	11.5	11.72	515,752
2011-01-05	NWE	28.99	29.23	28.83	29.06	224,260
2011-01-05	NWFL	27.1	27.4	27.11	27.4	1,000
2011-01-05	NWG	12.57	12.76	12.57	12.74	298,511
2011-01-05	NWL	17.99	18.26	17.99	18.26	2,851,389
2011-01-05	NWPX	23.69	24.44	21.39	22.76	416,419
2011-01-05	NX	19.03	19.74	19.01	19.33	192,585
2011-01-05	NXC	12.84	13.03	12.71	13.03	15,518
2011-01-05	NXGN	69.69	70.6	69.33	70.6	175,988
2011-01-05	NXJ	12.81	12.85	12.79	12.81	4,344
2011-01-05	NXN	13.14	13.18	13.03	13.14	6,100
2011-01-05	NXP	13.5	13.61	13.5	13.6	19,042
2011-01-05	NXPI	21.87	23.6	21.68	23.38	846,380

Subsets and Splits

No community queries yet

The top public SQL queries from the community will appear here once available.