Datasets:
siddharthmb
/
stocks-ohlcv

Dataset card Data Studio Files
xet
 Community
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
2011-01-06
NAII
5.64
5.69
5.64
5.69
9,000
2011-01-06
NAK
14.39
14.45
14.09
14.2
415,391
2011-01-06
NAN
12.99
12.99
12.9
12.9
10,098
2011-01-06
NAT
26.23
26.8
26.22
26.62
458,945
2011-01-06
NATH
16.2
16.48
15.97
16.48
19,739
2011-01-06
NATI
38.11
38.57
38.07
38.57
148,021
2011-01-06
NATR
8.63
8.67
8.52
8.66
16,909
2011-01-06
NAV
58.59
59.26
57.93
58.52
1,018,463
2011-01-06
NAVB
2.05
2.09
2.02
2.08
41,964
2011-01-06
NAZ
12.62
12.65
12.58
12.58
1,865
2011-01-06
NBB
18.7
18.75
18.57
18.65
66,644
2011-01-06
NBH
13.55
13.7
13.55
13.66
28,537
2011-01-06
NBIX
7.43
7.55
7.29
7.52
310,507
2011-01-06
NBO
13.48
13.48
13.3
13.4
22,823
2011-01-06
NBR
23.14
23.25
22.58
22.8
3,270,670
2011-01-06
NBSE
0.28
0.3
0.27
0.3
17,965
2011-01-06
NBTB
24.42
24.45
24.14
24.34
84,381
2011-01-06
NBW
14.2
14.27
14.19
14.27
7,463
2011-01-06
NBY
1.88
1.88
1.69
1.71
143,136
2011-01-06
NC
111.56
111.76
109.79
111.76
16,717
2011-01-06
NCA
8.67
8.67
8.56
8.59
35,283
2011-01-06
NCB
14.39
14.51
14.1
14.39
16,551
2011-01-06
NCMI
19.38
19.39
18.54
18.59
243,511
2011-01-06
NCR
16.75
16.79
16.36
16.62
2,650,684
2011-01-06
NCTY
6.82
7.05
6.82
6.98
123,700
2011-01-06
NCV
10.19
10.32
10.17
10.29
233,235
2011-01-06
NCZ
9.46
9.5
9.41
9.5
156,458
2011-01-06
NDAQ
23.63
23.73
23.37
23.55
1,959,580
2011-01-06
NDSN
93.56
93.83
91.53
92.17
112,985
2011-01-06
NEA
13.11
13.18
13.11
13.13
39,865
2011-01-06
NEE
52.33
52.47
51.8
52.11
1,789,492
2011-01-06
NEGG
6.49
6.49
6.2
6.32
20,745
2011-01-06
NEM
58.09
58.47
56.38
56.94
12,008,328
2011-01-06
NEO
1.15
1.22
1.12
1.15
7,499
2011-01-06
NEOG
39.93
40
38.58
39
194,542
2011-01-06
NEON
0.07
0.07
0.07
0.07
14,693
2011-01-06
NEPH
0.1
0.1
0.09
0.1
39,349
2011-01-06
NEPT
2.36
2.45
2.35
2.42
12,152
2011-01-06
NEU
125.09
125.55
118.83
119.76
120,313
2011-01-06
NEV
12.88
12.98
12.74
12.75
70,083
2011-01-06
NEWT
1.85
1.87
1.8
1.87
7,531
2011-01-06
NFG
67.64
68.99
67.57
68.79
796,773
2011-01-06
NFJ
17.58
17.73
17.52
17.68
1,007,295
2011-01-06
NFLX
176.43
179.69
175.65
177.99
4,573,536
2011-01-06
NG
13.62
13.62
13.06
13.06
5,501,415
2011-01-06
NGD
9.28
9.3
8.92
9.06
2,458,099
2011-01-06
NGG
45.6
45.67
45.28
45.56
1,485,275
2011-01-06
NGS
18.13
18.17
17.5
17.55
76,660
2011-01-06
NHC
46.39
46.48
45.83
46.2
10,164
2011-01-06
NHF
7.65
7.68
7.56
7.58
164,122
2011-01-06
NHI
45.69
46.05
45.5
45.85
109,139
2011-01-06
NHLD
0.39
0.39
0.39
0.39
5,000
2011-01-06
NHS
13.78
13.89
13.78
13.8
50,006
2011-01-06
NHTC
0.14
0.15
0.14
0.15
10,700
2011-01-06
NI
17.93
17.93
17.75
17.92
5,712,838
2011-01-06
NIB
40.74
40.74
40.2
40.25
20,910
2011-01-06
NICE
34.98
35.2
34.76
34.88
73,377
2011-01-06
NICK
10.04
10.23
10.04
10.07
2,795
2011-01-06
NIE
18.6
18.62
18.41
18.45
86,264
2011-01-06
NIM
9.93
9.95
9.87
9.95
27,114
2011-01-06
NJR
43.66
43.71
43.16
43.43
104,271
2011-01-06
NJV
14.57
14.57
14.21
14.21
4,393
2011-01-06
NKE
84.45
84.5
83.56
83.76
2,014,313
2011-01-06
NKG
12.68
12.76
12.53
12.53
7,775
2011-01-06
NKSH
30.55
30.55
30.04
30.18
4,631
2011-01-06
NKTR
12.3
12.33
11.99
12.16
515,286
2011-01-06
NKX
12.16
12.21
12.09
12.21
2,421
2011-01-06
NL
11.16
11.16
10.65
11.13
26,550
2011-01-06
NLOK
17.64
17.72
17.46
17.69
7,948,138
2011-01-06
NLR
25.2
25.29
24.85
24.88
65,346
2011-01-06
NLS
2.29
2.37
2.16
2.19
216,841
2011-01-06
NLY
17.69
17.74
17.59
17.65
21,823,219
2011-01-06
NM
5.3
5.43
5.29
5.38
1,048,112
2011-01-06
NMI
10.23
10.43
10.21
10.38
24,257
2011-01-06
NMM
19.78
20
19.75
20
266,536
2011-01-06
NMR
6.54
6.56
6.49
6.54
1,549,316
2011-01-06
NMT
13.4
13.42
13.38
13.38
1,525
2011-01-06
NMY
13.46
13.46
13.32
13.33
10,436
2011-01-06
NMZ
11.5
11.52
11.4
11.4
73,336
2011-01-06
NNA
4.45
4.45
4.36
4.38
48,875
2011-01-06
NNBR
13.5
13.62
13.26
13.59
85,333
2011-01-06
NNI
23.5
23.68
23.3
23.56
105,646
2011-01-06
NNN
25.95
25.98
25.57
25.62
1,912,730
2011-01-06
NNVC
1.45
1.5
1.4
1.44
231,371
2011-01-06
NNY
9
9.06
8.96
8.97
36,062
2011-01-06
NOA
12.45
12.5
12.29
12.29
264,626
2011-01-06
NOAH
18.25
18.35
17.85
18.05
33,358
2011-01-06
NOC
65.82
67.66
65.77
67.2
2,228,940
2011-01-06
NOG
27.51
27.72
26.75
27.01
385,640
2011-01-06
NOK
10.71
10.72
10.51
10.59
15,520,533
2011-01-06
NOM
14.4
14.4
14.3
14.32
3,214
2011-01-06
NORW
20.17
20.17
19.76
19.89
23,527
2011-01-06
NOTV
2.15
2.58
2.15
2.45
40,683
2011-01-06
NOV
66.2
66.2
63.46
63.72
5,729,024
2011-01-06
NOVT
10.67
10.95
10.62
10.85
191,837
2011-01-06
NP
19.91
19.94
19.38
19.51
52,269
2011-01-06
NPK
129.66
134.97
127
134.63
58,901
2011-01-06
NPN
14.33
14.33
14.25
14.25
400
2011-01-06
NPO
42.12
42.29
41.56
41.86
101,169
2011-01-06
NPV
14.49
14.54
14.38
14.51
6,949