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 | NRT | 8.98 | 9.06 | 8.74 | 8.93 | 60,239 |
2026-01-28 | NRUC | 24.71 | 24.75 | 24.51 | 24.61 | 15,513 |
2026-01-28 | NRXP | 2.22 | 2.24 | 2.08 | 2.11 | 699,205 |
2026-01-28 | NRXPW | 0.06 | 0.06 | 0.06 | 0.06 | 616 |
2026-01-28 | NRXS | 4.54 | 4.82 | 4.52 | 4.66 | 24,585 |
2026-01-28 | NSA | 32.03 | 32.11 | 31.41 | 31.52 | 1,164,779 |
2026-01-28 | NSA$A | 21.28 | 21.28 | 20.75 | 21.07 | 62,087 |
2026-01-28 | NSA$B | 21.14 | 21.14 | 21.14 | 21.14 | 173 |
2026-01-28 | NSC | 288 | 290.66 | 284.37 | 284.47 | 765,988 |
2026-01-28 | NSCI | 25.28 | 25.28 | 25.28 | 25.28 | 80,007 |
2026-01-28 | NSCR | 31.58 | 31.58 | 31.58 | 31.58 | 1 |
2026-01-28 | NSEP | 29.68 | 29.68 | 29.59 | 29.64 | 508 |
2026-01-28 | NSI | 37.11 | 37.12 | 36.91 | 37.08 | 6,122 |
2026-01-28 | NSIT | 84.56 | 85.76 | 83.9 | 84.19 | 583,522 |
2026-01-28 | NSP | 44.41 | 44.48 | 40.67 | 40.74 | 888,774 |
2026-01-28 | NSPR | 1.65 | 1.7 | 1.62 | 1.65 | 12,750 |
2026-01-28 | NSRX | 5.55 | 5.9 | 5.55 | 5.9 | 3,278 |
2026-01-28 | NSSC | 38.49 | 38.96 | 37.97 | 38.51 | 412,841 |
2026-01-28 | NSTS | 12.54 | 12.72 | 12.53 | 12.72 | 857 |
2026-01-28 | NSYS | 8.51 | 9.1 | 8.51 | 8.83 | 8,484 |
2026-01-28 | NTAP | 100.26 | 100.58 | 98.89 | 99.33 | 1,947,206 |
2026-01-28 | NTB | 51.18 | 51.65 | 50.76 | 50.84 | 142,012 |
2026-01-28 | NTCL | 0.41 | 0.44 | 0.4 | 0.4 | 83,857 |
2026-01-28 | NTCT | 28.11 | 28.29 | 27.77 | 28.07 | 303,432 |
2026-01-28 | NTES | 134.84 | 135.94 | 133.58 | 133.78 | 457,963 |
2026-01-28 | NTGR | 21.83 | 22.22 | 21.35 | 21.42 | 552,019 |
2026-01-28 | NTHI | 9.12 | 10.26 | 9.12 | 9.76 | 64,657 |
2026-01-28 | NTIC | 9.36 | 9.36 | 8.94 | 9.01 | 4,698 |
2026-01-28 | NTIP | 1.3 | 1.32 | 1.28 | 1.32 | 39,059 |
2026-01-28 | NTLA | 14.97 | 15 | 13.59 | 13.82 | 6,208,693 |
2026-01-28 | NTNX | 41.65 | 42.55 | 41.42 | 41.78 | 3,832,162 |
2026-01-28 | NTR | 71.2 | 72.36 | 70.86 | 71.6 | 3,130,729 |
2026-01-28 | NTRA | 240.96 | 240.99 | 235.61 | 235.93 | 871,619 |
2026-01-28 | NTRB | 4.98 | 4.98 | 4.65 | 4.7 | 16,759 |
2026-01-28 | NTRBW | 1.6 | 1.73 | 1.49 | 1.73 | 5,172 |
2026-01-28 | NTRP | 3.32 | 3.32 | 3.15 | 3.15 | 19,608 |
2026-01-28 | NTRS | 149.87 | 150.82 | 148.97 | 150.25 | 1,028,109 |
2026-01-28 | NTRSO | 19.8 | 19.86 | 19.68 | 19.7 | 29,706 |
2026-01-28 | NTSE | 42.21 | 42.53 | 41.93 | 42.22 | 8,794 |
2026-01-28 | NTSI | 46.01 | 46.05 | 45.73 | 46.05 | 21,728 |
2026-01-28 | NTSK | 15.99 | 16.41 | 15.79 | 16.1 | 1,892,027 |
2026-01-28 | NTST | 18.05 | 18.19 | 17.82 | 18.18 | 1,520,209 |
2026-01-28 | NTSX | 55.74 | 55.76 | 55.45 | 55.57 | 39,845 |
2026-01-28 | NTWK | 3.22 | 3.24 | 3.13 | 3.13 | 8,893 |
2026-01-28 | NTZ | 3.1 | 3.1 | 2.87 | 2.87 | 12,322 |
2026-01-28 | NU | 18.64 | 18.79 | 18.36 | 18.76 | 49,583,605 |
2026-01-28 | NUAG | 21.26 | 21.27 | 21.24 | 21.26 | 129,286 |
2026-01-28 | NUAI | 7.66 | 8.27 | 6.8 | 7.68 | 9,167,184 |
2026-01-28 | NUAIW | 2.47 | 2.75 | 2.21 | 2.59 | 163,093 |
2026-01-28 | NUBD | 22.41 | 22.41 | 22.38 | 22.4 | 39,927 |
2026-01-28 | NUDM | 38.01 | 38.01 | 37.71 | 37.87 | 34,530 |
2026-01-28 | NUDV | 30.97 | 31 | 30.87 | 30.9 | 4,471 |
2026-01-28 | NUE | 173.99 | 174.72 | 170.84 | 173.18 | 1,821,085 |
2026-01-28 | NUEM | 38.86 | 39.06 | 38.79 | 39 | 12,533 |
2026-01-28 | NUG | 19.93 | 20.13 | 19.57 | 20.13 | 2,241 |
2026-01-28 | NUGO | 40.25 | 40.25 | 40 | 40.1 | 489 |
2026-01-28 | NUGT | 300.91 | 310.5 | 293.05 | 309.51 | 1,034,985 |
2026-01-28 | NUGY | 24.43 | 24.56 | 24.34 | 24.51 | 156,686 |
2026-01-28 | NUHY | 21.72 | 21.72 | 21.71 | 21.72 | 10,519 |
2026-01-28 | NUKK | 2.52 | 2.52 | 2.26 | 2.38 | 1,661,936 |
2026-01-28 | NUKKW | 0.13 | 0.14 | 0.13 | 0.13 | 38,276 |
2026-01-28 | NUKZ | 71.62 | 72.67 | 70.91 | 72.59 | 146,630 |
2026-01-28 | NULC | 49.52 | 49.53 | 49.4 | 49.43 | 7,976 |
2026-01-28 | NULG | 99.82 | 100.12 | 99.38 | 99.61 | 49,449 |
2026-01-28 | NULV | 46.91 | 47.09 | 46.76 | 46.83 | 75,786 |
2026-01-28 | NUMG | 47.66 | 47.66 | 46.7 | 46.91 | 24,163 |
2026-01-28 | NUMI | 25.25 | 25.29 | 25.25 | 25.29 | 1,114 |
2026-01-28 | NUMV | 40.76 | 40.78 | 40.47 | 40.54 | 30,328 |
2026-01-28 | NURE | 28.46 | 28.46 | 27.98 | 27.99 | 2,546 |
2026-01-28 | NUS | 10.68 | 10.75 | 10 | 10.1 | 637,774 |
2026-01-28 | NUSA | 23.4 | 23.4 | 23.4 | 23.4 | 298 |
2026-01-28 | NUSB | 25.31 | 25.31 | 25.31 | 25.31 | 9 |
2026-01-28 | NUSC | 47.73 | 47.73 | 47.31 | 47.36 | 131,327 |
2026-01-28 | NUTX | 156.77 | 156.77 | 149.17 | 149.8 | 83,714 |
2026-01-28 | NUV | 9.1 | 9.12 | 9.09 | 9.12 | 710,321 |
2026-01-28 | NUVB | 5.59 | 5.64 | 5.27 | 5.3 | 5,147,407 |
2026-01-28 | NUVB.W | 0.03 | 0.06 | 0.03 | 0.05 | 76,507 |
2026-01-28 | NUVL | 105.72 | 107.51 | 100.19 | 100.27 | 499,997 |
2026-01-28 | NUW | 14.33 | 14.51 | 14.33 | 14.44 | 33,004 |
2026-01-28 | NUWE | 3.55 | 4.31 | 3.42 | 3.86 | 2,452,024 |
2026-01-28 | NVA | 11.07 | 11.1 | 10.36 | 10.92 | 1,120,184 |
2026-01-28 | NVAWW | 49.49 | 49.49 | 46.44 | 46.44 | 2,367 |
2026-01-28 | NVAX | 9.74 | 9.94 | 9.16 | 9.23 | 5,322,344 |
2026-01-28 | NVBT | 37.42 | 37.42 | 37.36 | 37.36 | 409 |
2026-01-28 | NVBU | 29.37 | 29.37 | 29.3 | 29.33 | 2,078 |
2026-01-28 | NVBW | 34.14 | 34.14 | 34.09 | 34.14 | 2,406 |
2026-01-28 | NVCR | 13.05 | 13.11 | 12.55 | 12.58 | 1,489,319 |
2026-01-28 | NVCT | 8.8 | 8.8 | 8.34 | 8.37 | 28,137 |
2026-01-28 | NVD | 6.75 | 6.85 | 6.66 | 6.72 | 47,291,602 |
2026-01-28 | NVDA | 191.27 | 192.35 | 189.84 | 191.52 | 148,548,284 |
2026-01-28 | NVDB | 28.92 | 29.44 | 28.72 | 29.2 | 44,655 |
2026-01-28 | NVDD | 37.43 | 37.68 | 37.22 | 37.39 | 290,492 |
2026-01-28 | NVDG | 17.44 | 17.64 | 17.2 | 17.48 | 369,903 |
2026-01-28 | NVDL | 91.5 | 92.43 | 90.08 | 91.66 | 8,571,436 |
2026-01-28 | NVDO | 19.78 | 19.78 | 19.76 | 19.76 | 105 |
2026-01-28 | NVDQ | 15.8 | 16.02 | 15.6 | 15.74 | 2,076,543 |
2026-01-28 | NVDS | 26.82 | 27.15 | 26.62 | 26.77 | 213,860 |
2026-01-28 | NVDU | 122.39 | 123.6 | 120.59 | 122.53 | 438,323 |
2026-01-28 | NVDW | 41.52 | 41.77 | 41.14 | 41.58 | 59,195 |
2026-01-28 | NVDX | 17.72 | 17.92 | 17.47 | 17.76 | 6,798,860 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.