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
2026-01-28
NLOP
19.26
19.39
18.93
19.3
636,408
2026-01-28
NLR
158.64
164.69
157
164.37
1,219,941
2026-01-28
NLSI
49.05
49.19
48.95
48.97
8,718
2026-01-28
NLY
24.37
24.52
24.21
24.25
5,618,132
2026-01-28
NLY$F
25.77
25.88
25.77
25.82
63,656
2026-01-28
NLY$G
25.1
25.1
25.06
25.1
24,969
2026-01-28
NLY$I
25.68
25.8
25.68
25.74
21,540
2026-01-28
NLY$J
26.31
26.43
26.25
26.4
67,842
2026-01-28
NMAI
13.45
13.5
13.4
13.5
103,958
2026-01-28
NMAR
29.78
29.79
29.77
29.77
4,002
2026-01-28
NMAX
7.08
7.25
6.95
7.07
1,217,298
2026-01-28
NMAY
28.02
28.04
28.01
28.04
3,547
2026-01-28
NMB
24.8
24.8
24.8
24.8
107
2026-01-28
NMBL
20.7
20.72
20.7
20.72
102
2026-01-28
NMCO
10.58
10.64
10.55
10.61
107,013
2026-01-28
NMFC
8.75
8.83
8.6
8.6
511,271
2026-01-28
NMFCZ
25.53
25.54
25.53
25.54
3,269
2026-01-28
NMG
3.12
3.12
2.95
2.99
795,223
2026-01-28
NMI
9.96
9.97
9.92
9.97
17,838
2026-01-28
NMIH
38.25
38.57
37.76
38.04
498,287
2026-01-28
NML
9.06
9.11
9.01
9.09
139,089
2026-01-28
NMM
59.38
60.07
58.84
59.65
113,676
2026-01-28
NMP
10.08
10.08
10.08
10.08
152
2026-01-28
NMR
9.08
9.12
9
9.1
1,442,115
2026-01-28
NMRA
2.14
2.18
2.02
2.04
782,037
2026-01-28
NMRK
17.28
17.64
17.2
17.35
989,613
2026-01-28
NMS
11.93
11.96
11.8
11.96
14,865
2026-01-28
NMT
11.67
11.72
11.64
11.72
19,664
2026-01-28
NMTC
0.91
0.94
0.9
0.91
216,851
2026-01-28
NMZ
10.37
10.39
10.32
10.39
564,323
2026-01-28
NN
14.33
15.42
14.13
14.98
1,685,230
2026-01-28
NNAVW
6.05
6.8
6.05
6.5
19,918
2026-01-28
NNBR
1.53
1.57
1.47
1.51
1,012,083
2026-01-28
NNDM
1.95
1.95
1.89
1.92
2,379,420
2026-01-28
NNE
35.25
35.48
33.1
34.55
4,076,922
2026-01-28
NNEX
19.48
19.48
16.85
18.36
38,630
2026-01-28
NNI
131
131.78
128.65
128.83
91,295
2026-01-28
NNN
42.27
42.3
41.22
41.37
1,224,087
2026-01-28
NNNN
20.89
21
19.28
19.29
10,892
2026-01-28
NNOV
29.31
29.31
29.15
29.25
6,560
2026-01-28
NNOX
3.2
3.21
2.99
3.01
1,132,344
2026-01-28
NNVC
1.08
1.08
1.04
1.05
377,526
2026-01-28
NNY
8.44
8.55
8.42
8.47
41,280
2026-01-28
NOA
15
15.01
14.76
14.89
101,038
2026-01-28
NOAH
11.55
11.79
11.43
11.45
110,118
2026-01-28
NOBL
109.33
109.52
108.38
108.63
698,082
2026-01-28
NOC
674.46
690.74
664
689.13
1,222,561
2026-01-28
NOCT
58.82
58.83
58.66
58.74
9,457
2026-01-28
NODE
41.18
41.21
39
40.91
23,076
2026-01-28
NODK
13.07
13.49
13.07
13.49
16,964
2026-01-28
NOEM
10.33
10.36
10.33
10.36
482
2026-01-28
NOEMW
0.17
0.17
0.17
0.17
209
2026-01-28
NOG
24.38
24.65
23.86
24.36
2,172,964
2026-01-28
NOK
6.67
6.85
6.6
6.82
64,275,023
2026-01-28
NOM
11.5
11.9
11.3
11.9
3,894
2026-01-28
NOMA
4.82
5.14
4.4
5.11
131,964
2026-01-28
NOMD
12.43
12.62
12.28
12.28
1,293,609
2026-01-28
NORW
32.92
32.92
32.48
32.76
20,228
2026-01-28
NOTE
1.48
1.48
1.38
1.4
131,560
2026-01-28
NOTE.W
0.03
0.03
0.03
0.03
3,592
2026-01-28
NOTV
0.54
0.54
0.5
0.52
175,655
2026-01-28
NOV
19.06
19.12
18.18
18.38
4,824,397
2026-01-28
NOVM
33.02
33.02
33.02
33.02
2
2026-01-28
NOVP
30.76
30.81
30.76
30.81
148
2026-01-28
NOVT
139.68
140.29
136.13
138.99
414,136
2026-01-28
NOVTU
60.87
60.87
60.77
60.77
70,150
2026-01-28
NOVZ
44.47
44.5
44.32
44.32
1,412
2026-01-28
NOW
132.27
133.67
129.14
129.62
21,253,711
2026-01-28
NOWL
10.49
10.67
9.93
10.06
1,176,791
2026-01-28
NP
25
25.54
24.92
25.21
127,348
2026-01-28
NPB
17.85
18.21
17.3
17.39
180,422
2026-01-28
NPCE
15.99
16.25
15.54
15.61
143,831
2026-01-28
NPCT
10.21
10.25
10.2
10.25
111,102
2026-01-28
NPFD
19.23
19.3
19.14
19.21
63,505
2026-01-28
NPFI
26.36
26.41
26.36
26.39
5,410
2026-01-28
NPK
125.23
125.9
121.54
122.11
88,671
2026-01-28
NPKI
13.92
13.92
13.45
13.6
602,136
2026-01-28
NPO
238.74
239.26
230
233.93
195,255
2026-01-28
NPT
5.56
5.95
5.53
5.9
22,087
2026-01-28
NPV
11.14
11.19
11.1
11.16
51,558
2026-01-28
NPWR
2.42
2.43
2.32
2.34
689,939
2026-01-28
NPWR.W
0.63
0.65
0.6
0.64
13,153
2026-01-28
NQP
11.9
11.96
11.89
11.89
115,433
2026-01-28
NRC
20.17
20.62
19.53
19.81
76,884
2026-01-28
NRDS
12.36
12.51
12.12
12.23
762,027
2026-01-28
NRDY
1
1.03
1
1
482,280
2026-01-28
NREF
14.57
14.83
14.47
14.51
30,615
2026-01-28
NREF$A
24.52
24.55
24.3
24.49
3,419
2026-01-28
NRES
33.78
33.78
33.75
33.75
285
2026-01-28
NRG
157
157.5
153
155.11
1,607,987
2026-01-28
NRGD
12
12.2
11.95
11.95
6,088
2026-01-28
NRGU
22.12
22.46
21.8
22.38
54,757
2026-01-28
NRGV
5.25
5.36
5.11
5.29
1,451,503
2026-01-28
NRIM
23.07
23.12
22.45
22.61
271,993
2026-01-28
NRIX
19.44
19.58
17.87
17.87
1,043,665
2026-01-28
NRK
10.15
10.18
10.15
10.18
466,850
2026-01-28
NRO
2.99
3
2.97
2.98
140,879
2026-01-28
NRP
114
116
113.97
114.25
17,330
2026-01-28
NRSH
25.93
25.93
25.85
25.87
685
2026-01-28
NRSN
0.92
0.95
0.88
0.93
137,384