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 |
|---|---|---|---|---|---|---|
2026-01-28 | NEGG | 54.45 | 55.52 | 52.68 | 54.54 | 66,679 |
2026-01-28 | NEHI | 48.86 | 49.1 | 48.38 | 48.95 | 42,122 |
2026-01-28 | NELS | 26.55 | 26.58 | 26.47 | 26.52 | 5,043 |
2026-01-28 | NEM | 129 | 132.4 | 128.15 | 131.95 | 10,481,482 |
2026-01-28 | NEMD | 52.78 | 52.88 | 52.75 | 52.83 | 992 |
2026-01-28 | NEMG | 31.09 | 32.53 | 30.83 | 32.19 | 15,543 |
2026-01-28 | NEO | 12.58 | 12.59 | 12.21 | 12.38 | 1,140,383 |
2026-01-28 | NEOG | 10.18 | 10.42 | 10.13 | 10.35 | 2,383,462 |
2026-01-28 | NEON | 1.94 | 1.94 | 1.86 | 1.9 | 132,833 |
2026-01-28 | NEOV | 4.93 | 5.07 | 4.53 | 4.87 | 653,054 |
2026-01-28 | NEOVW | 1.68 | 2.13 | 1.68 | 2.07 | 2,278 |
2026-01-28 | NEPH | 4.45 | 4.57 | 4.38 | 4.51 | 21,177 |
2026-01-28 | NERD | 24.58 | 24.58 | 24.52 | 24.52 | 1,616 |
2026-01-28 | NERV | 4.34 | 4.49 | 4.16 | 4.17 | 55,083 |
2026-01-28 | NESR | 20.46 | 20.69 | 19.18 | 19.3 | 1,330,473 |
2026-01-28 | NET | 206 | 206.23 | 183.91 | 184.88 | 8,947,056 |
2026-01-28 | NETG | 13.51 | 13.51 | 10.53 | 10.66 | 463,860 |
2026-01-28 | NETL | 24.76 | 24.8 | 24.29 | 24.29 | 28,247 |
2026-01-28 | NETX | 20.25 | 20.25 | 15.81 | 15.96 | 85,158 |
2026-01-28 | NEU | 651.65 | 656.68 | 640.58 | 651.55 | 115,629 |
2026-01-28 | NEUP | 4.09 | 4.09 | 3.98 | 4.01 | 45,646 |
2026-01-28 | NEWP | 4.17 | 4.22 | 3.94 | 4.14 | 1,394,677 |
2026-01-28 | NEWT | 13.67 | 13.81 | 13.5 | 13.67 | 215,329 |
2026-01-28 | NEWTG | 25.31 | 25.31 | 25.28 | 25.3 | 9,288 |
2026-01-28 | NEWTH | 25.21 | 25.21 | 25.18 | 25.2 | 6,523 |
2026-01-28 | NEWTI | 25.41 | 25.45 | 25.37 | 25.37 | 2,169 |
2026-01-28 | NEWTP | 23.75 | 23.75 | 23.5 | 23.65 | 4,206 |
2026-01-28 | NEWTZ | 24.97 | 24.97 | 24.97 | 24.97 | 777 |
2026-01-28 | NEWZ | 27.58 | 27.58 | 27.5 | 27.52 | 2,386 |
2026-01-28 | NEXA | 14.48 | 14.55 | 13.71 | 14.12 | 880,709 |
2026-01-28 | NEXM | 4.41 | 4.42 | 4.15 | 4.19 | 54,206 |
2026-01-28 | NEXN | 6.54 | 6.62 | 6.33 | 6.35 | 238,132 |
2026-01-28 | NEXT | 5.24 | 5.38 | 5.19 | 5.25 | 2,436,757 |
2026-01-28 | NFBK | 11.96 | 12.05 | 11.85 | 11.86 | 159,345 |
2026-01-28 | NFE | 1.39 | 1.45 | 1.31 | 1.36 | 11,215,523 |
2026-01-28 | NFEB | 28.48 | 28.48 | 28.31 | 28.37 | 50,444 |
2026-01-28 | NFG | 83.27 | 83.37 | 82.12 | 83.09 | 1,056,168 |
2026-01-28 | NFGC | 3.44 | 3.44 | 3.21 | 3.34 | 2,329,313 |
2026-01-28 | NFJ | 13.49 | 13.54 | 13.42 | 13.44 | 232,409 |
2026-01-28 | NFLP | 24.49 | 24.62 | 24.07 | 24.31 | 14,803 |
2026-01-28 | NFLT | 23.08 | 23.22 | 23.08 | 23.14 | 103,630 |
2026-01-28 | NFLU | 26.63 | 27.25 | 25.94 | 26.11 | 205,049 |
2026-01-28 | NFLW | 23.8 | 24.11 | 23.42 | 23.56 | 19,568 |
2026-01-28 | NFLX | 85.63 | 86.47 | 84.3 | 84.64 | 38,997,526 |
2026-01-28 | NFLY | 10.95 | 11.05 | 10.86 | 10.91 | 82,707 |
2026-01-28 | NFRA | 61.67 | 61.67 | 61.45 | 61.53 | 60,390 |
2026-01-28 | NFTY | 55.9 | 56.45 | 55.85 | 56.12 | 25,674 |
2026-01-28 | NFXL | 25.26 | 25.73 | 24.49 | 24.68 | 861,065 |
2026-01-28 | NFXS | 19 | 19.23 | 18.86 | 19.14 | 44,379 |
2026-01-28 | NG | 12 | 12.09 | 10.94 | 11.3 | 7,768,112 |
2026-01-28 | NGD | 12.86 | 13.07 | 12.02 | 12.57 | 32,730,525 |
2026-01-28 | NGEN | 4.6 | 4.6 | 4 | 4.32 | 239,351 |
2026-01-28 | NGG | 84.23 | 84.89 | 83.92 | 84.68 | 852,407 |
2026-01-28 | NGL | 11.47 | 11.5 | 11.11 | 11.2 | 388,845 |
2026-01-28 | NGL$B | 24.57 | 24.59 | 24.28 | 24.28 | 36,575 |
2026-01-28 | NGL$C | 24.9 | 25 | 24.82 | 25 | 5,694 |
2026-01-28 | NGNE | 19.89 | 20.44 | 18.95 | 19.27 | 174,026 |
2026-01-28 | NGS | 35.44 | 35.44 | 32.75 | 33.37 | 220,855 |
2026-01-28 | NGVC | 26.84 | 26.84 | 25.71 | 25.93 | 241,225 |
2026-01-28 | NGVT | 67.44 | 67.76 | 63.56 | 66.25 | 298,628 |
2026-01-28 | NHC | 141.09 | 141.14 | 138.69 | 139.09 | 52,942 |
2026-01-28 | NHI | 78.74 | 79.5 | 78.15 | 78.33 | 160,012 |
2026-01-28 | NHPAP | 19.45 | 19.5 | 19.43 | 19.5 | 2,502 |
2026-01-28 | NHPBP | 18.97 | 19.09 | 18.97 | 18.97 | 1,178 |
2026-01-28 | NHS | 7.51 | 7.56 | 7.5 | 7.56 | 147,682 |
2026-01-28 | NHTC | 3.79 | 3.8 | 3.7 | 3.75 | 24,478 |
2026-01-28 | NHYB | 25.11 | 25.13 | 25.11 | 25.13 | 193 |
2026-01-28 | NHYM | 24.88 | 24.93 | 24.87 | 24.9 | 8,375 |
2026-01-28 | NI | 44.43 | 44.67 | 44.22 | 44.33 | 4,949,817 |
2026-01-28 | NIC | 143.2 | 144.15 | 140.8 | 141.57 | 116,238 |
2026-01-28 | NICE | 113.22 | 113.75 | 110.84 | 111.14 | 461,989 |
2026-01-28 | NIE | 25.71 | 25.71 | 25.42 | 25.61 | 77,623 |
2026-01-28 | NIHI | 52.09 | 52.09 | 51.78 | 51.98 | 135,377 |
2026-01-28 | NIKL | 20.15 | 20.15 | 19.28 | 19.58 | 383,866 |
2026-01-28 | NIM | 9.34 | 9.41 | 9.3 | 9.37 | 9,259 |
2026-01-28 | NINE | 0.61 | 0.61 | 0.54 | 0.56 | 4,443,846 |
2026-01-28 | NIO | 4.8 | 4.84 | 4.56 | 4.59 | 46,233,338 |
2026-01-28 | NIOBW | 3.35 | 3.35 | 3 | 3.1 | 29,194 |
2026-01-28 | NIOG | 14.3 | 14.3 | 12.96 | 12.97 | 11,456 |
2026-01-28 | NIPG | 1.11 | 1.11 | 1.06 | 1.11 | 8,861 |
2026-01-28 | NIQ | 17.73 | 18 | 17.14 | 17.23 | 726,406 |
2026-01-28 | NISN | 1.04 | 1.07 | 1.03 | 1.04 | 7,583 |
2026-01-28 | NITE | 37.86 | 37.86 | 37.86 | 37.86 | 118 |
2026-01-28 | NITO | 1.36 | 1.42 | 1.3 | 1.41 | 104,161 |
2026-01-28 | NIU | 3.26 | 3.44 | 3.21 | 3.23 | 465,090 |
2026-01-28 | NIVF | 1.3 | 1.59 | 1.27 | 1.59 | 715,963 |
2026-01-28 | NIXT | 27.71 | 27.71 | 27.44 | 27.51 | 1,105 |
2026-01-28 | NIXX | 0.92 | 0.94 | 0.89 | 0.89 | 336,487 |
2026-01-28 | NJAN | 55.82 | 55.82 | 55.56 | 55.76 | 43,382 |
2026-01-28 | NJNK | 20.35 | 20.35 | 20.31 | 20.32 | 4,590 |
2026-01-28 | NJR | 48.9 | 49.12 | 48.5 | 48.7 | 416,888 |
2026-01-28 | NJUL | 73.75 | 73.75 | 73.54 | 73.64 | 14,727 |
2026-01-28 | NJUN | 31.82 | 31.82 | 31.81 | 31.81 | 2,229 |
2026-01-28 | NKE | 63.05 | 63.48 | 61.97 | 62.24 | 10,363,177 |
2026-01-28 | NKLR | 5.64 | 5.73 | 5.39 | 5.6 | 598,730 |
2026-01-28 | NKSH | 37.05 | 37.05 | 35.66 | 35.93 | 11,532 |
2026-01-28 | NKTR | 37.78 | 38.4 | 35.82 | 35.91 | 809,466 |
2026-01-28 | NKTX | 2.54 | 2.55 | 2.43 | 2.47 | 469,326 |
2026-01-28 | NKX | 12.75 | 12.79 | 12.73 | 12.77 | 97,035 |
2026-01-28 | NL | 6.14 | 6.3 | 5.97 | 6.3 | 53,380 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.