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
2011-01-07	NLS	2.15	2.24	2.12	2.16	236,496
2011-01-07	NLY	17.7	17.78	17.59	17.78	13,848,742
2011-01-07	NM	5.4	5.47	5.34	5.39	693,358
2011-01-07	NMI	10.34	10.34	10.23	10.28	4,728
2011-01-07	NMM	20.07	20.51	19.96	20.48	432,741
2011-01-07	NMR	6.5	6.55	6.41	6.52	729,471
2011-01-07	NMT	13.36	13.38	13.18	13.24	12,153
2011-01-07	NMY	13.32	13.43	13.32	13.38	15,429
2011-01-07	NMZ	11.4	11.49	11.38	11.39	71,053
2011-01-07	NNA	4.37	4.37	4.28	4.31	26,210
2011-01-07	NNBR	13.59	14.05	13.44	13.82	219,502
2011-01-07	NNI	23.6	23.66	22.88	23.35	119,111
2011-01-07	NNN	25.68	25.78	25.24	25.38	972,044
2011-01-07	NNVC	1.46	1.5	1.41	1.5	484,701
2011-01-07	NNY	8.95	9.07	8.95	9.07	35,916
2011-01-07	NOA	12.2	12.24	11.73	12.04	357,330
2011-01-07	NOAH	17.92	18.51	17.9	18.08	31,353
2011-01-07	NOC	67.81	68.75	67.42	68.06	2,548,776
2011-01-07	NOG	27.2	27.25	26.47	26.77	368,294
2011-01-07	NOK	10.57	10.62	10.42	10.51	15,721,414
2011-01-07	NOM	14.31	14.31	14.3	14.3	1,480
2011-01-07	NORW	19.84	19.84	19.56	19.67	24,861
2011-01-07	NOTV	2.53	2.53	2.25	2.45	18,772
2011-01-07	NOV	63.76	65.88	63.58	65.04	5,683,283
2011-01-07	NOVT	10.85	10.95	10.8	10.89	54,523
2011-01-07	NP	19.53	19.85	19.15	19.45	106,533
2011-01-07	NPK	135.64	136.65	131.39	132.05	48,188
2011-01-07	NPO	41.89	42.37	41.5	42.04	98,247
2011-01-07	NPV	14.49	14.55	14.32	14.48	7,756
2011-01-07	NQP	13.42	13.46	13.4	13.4	12,830
2011-01-07	NR	5.78	5.93	5.73	5.86	1,207,502
2011-01-07	NRG	19.53	19.64	19.37	19.63	3,203,861
2011-01-07	NRIM	18.75	18.88	18.51	18.88	2,732
2011-01-07	NRK	13.31	13.38	13.3	13.38	1,754
2011-01-07	NRO	3.97	4.06	3.94	3.98	165,675
2011-01-07	NRP	34.63	35.08	34.48	35.04	307,539
2011-01-07	NRT	29.8	29.95	29.68	29.95	20,604
2011-01-07	NS	68.2	68.37	67.3	67.74	105,579
2011-01-07	NSC	63.98	65.32	63.98	65.04	4,310,123
2011-01-07	NSEC	12.26	12.32	12.26	12.32	320
2011-01-07	NSIT	13.69	13.7	13.48	13.69	173,707
2011-01-07	NSL	7.24	7.27	7.18	7.27	93,486
2011-01-07	NSSC	1.71	1.8	1.71	1.8	1,800
2011-01-07	NTAP	57.27	57.75	56.34	57.2	4,176,172
2011-01-07	NTCT	24.95	24.97	24.23	24.65	191,198
2011-01-07	NTES	37.06	37.12	36.6	37.01	451,101
2011-01-07	NTGR	36.68	36.86	35.21	35.56	294,759
2011-01-07	NTIC	12.62	13.5	12.27	13.3	7,333
2011-01-07	NTIP	1.6	1.6	1.56	1.6	25,900
2011-01-07	NTP	6.42	6.47	6.3	6.36	73,959
2011-01-07	NTRS	56.44	56.52	55.02	55.26	2,060,069
2011-01-07	NTUS	13.97	14.02	13.51	13.59	147,500
2011-01-07	NTWK	1.99	2	1.85	1.9	871,948
2011-01-07	NTZ	3.4	3.45	3.37	3.41	13,087
2011-01-07	NUAN	19.83	19.86	19.14	19.35	2,900,974
2011-01-07	NUE	43.89	44.45	43.32	43.99	5,602,782
2011-01-07	NUGT	33.11	34.47	33.05	33.38	43,422
2011-01-07	NUM	12.82	12.99	12.8	12.99	20,160
2011-01-07	NUO	14.52	14.54	14.4	14.43	17,867
2011-01-07	NURO	0.55	0.55	0.51	0.53	269,793
2011-01-07	NUS	29.37	29.59	29.05	29.46	479,132
2011-01-07	NUV	9.18	9.21	9.15	9.15	245,940
2011-01-07	NUVA	25.47	26.05	25.01	25.77	612,027
2011-01-07	NUW	15.37	15.39	15.29	15.35	25,846
2011-01-07	NVAX	2.52	2.55	2.41	2.45	380,247
2011-01-07	NVDA	19.1	19.93	18.68	19.87	64,509,431
2011-01-07	NVEC	58.5	58.75	58.22	58.65	34,985
2011-01-07	NVG	13.4	13.45	13.4	13.42	32,210
2011-01-07	NVIV	2	2	1.95	1.95	3,200
2011-01-07	NVMI	8.81	8.9	8.47	8.68	257,942
2011-01-07	NVO	113.92	114.41	113.56	114.15	260,600
2011-01-07	NVR	716.46	738.97	716.46	735.15	90,165
2011-01-07	NVS	57.38	57.6	57	57.05	4,707,707
2011-01-07	NWBI	11.7	11.93	11.65	11.93	1,626,486
2011-01-07	NWE	29.05	29.21	28.91	29.15	190,452
2011-01-07	NWFL	27.1	27.69	27.1	27.4	825
2011-01-07	NWG	12.53	12.58	12.38	12.46	328,974
2011-01-07	NWL	18.42	18.42	17.97	18.07	3,759,260
2011-01-07	NWPX	23.18	23.18	22.27	22.54	28,972
2011-01-07	NX	19.14	19.43	18.45	18.63	134,871
2011-01-07	NXC	13.02	13.12	12.94	12.94	15,739
2011-01-07	NXGN	70.69	71.16	70.25	71.16	123,103
2011-01-07	NXJ	12.72	12.82	12.53	12.78	8,380
2011-01-07	NXN	13.15	13.19	13.11	13.15	7,115
2011-01-07	NXP	13.57	13.61	13.5	13.52	17,083
2011-01-07	NXPI	23.33	23.33	22.68	22.92	300,876
2011-01-07	NXQ	12.67	12.75	12.67	12.74	21,879
2011-01-07	NXR	13.05	13.15	13	13.03	33,979
2011-01-07	NXST	5.93	5.94	5.89	5.94	6,482
2011-01-07	NXTP	0.3	0.3	0.3	0.3	3,000
2011-01-07	NYCB	18.82	18.92	18.41	18.63	3,475,040
2011-01-07	NYF	100	101.04	100	100.56	2,072
2011-01-07	NYMT	6.97	7.25	6.97	7.22	96,242
2011-01-07	NYMX	8.4	8.45	8.12	8.21	224,725
2011-01-07	NYT	10.29	10.46	10	10.11	1,829,936
2011-01-07	NYV	13.72	13.84	13.65	13.8	12,035
2011-01-07	NZF	13.14	13.22	13.1	13.22	72,325
2011-01-07	O	33.68	33.98	33.58	33.81	516,697
2011-01-07	OBAS	1.5	1.54	1.5	1.54	67,500
2011-01-07	OBCI	1.86	1.89	1.8	1.89	1,977

Subsets and Splits

No community queries yet

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