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 | NVDY | 14.72 | 14.78 | 14.64 | 14.72 | 3,174,878 |
2026-01-28 | NVEC | 73.94 | 73.94 | 71.85 | 72.28 | 45,450 |
2026-01-28 | NVG | 12.68 | 12.78 | 12.67 | 12.78 | 495,408 |
2026-01-28 | NVGS | 18.51 | 18.7 | 18.27 | 18.35 | 208,677 |
2026-01-28 | NVII | 28.51 | 28.65 | 28.38 | 28.52 | 74,060 |
2026-01-28 | NVIR | 35.77 | 35.77 | 35.77 | 35.77 | 21 |
2026-01-28 | NVIT | 50.07 | 50.12 | 49.94 | 49.94 | 1,468 |
2026-01-28 | NVMI | 506.35 | 507.27 | 473.98 | 487.18 | 356,875 |
2026-01-28 | NVNI | 1.89 | 1.98 | 1.62 | 1.7 | 212,141 |
2026-01-28 | NVNIW | 0.06 | 0.07 | 0.05 | 0.06 | 3,497 |
2026-01-28 | NVNO | 10.5 | 11.4 | 10.1 | 10.26 | 16,656 |
2026-01-28 | NVO | 61.48 | 61.56 | 59.99 | 60.33 | 16,235,820 |
2026-01-28 | NVOH | 32.34 | 32.34 | 31.79 | 31.79 | 2,772 |
2026-01-28 | NVOX | 31.04 | 31.04 | 29.44 | 29.75 | 578,526 |
2026-01-28 | NVR | 7,598.62 | 7,851.22 | 7,581.2 | 7,626.08 | 30,066 |
2026-01-28 | NVRI | 18.87 | 19.33 | 18.69 | 18.84 | 3,896,980 |
2026-01-28 | NVS | 148.71 | 149.39 | 146.84 | 147.87 | 2,025,015 |
2026-01-28 | NVST | 24.11 | 24.27 | 23.69 | 24.08 | 2,676,215 |
2026-01-28 | NVT | 113.09 | 115.21 | 111.55 | 114.15 | 1,619,372 |
2026-01-28 | NVTS | 9.99 | 10.42 | 9.84 | 10.19 | 27,286,964 |
2026-01-28 | NVTX | 35.38 | 38.26 | 34.62 | 37.17 | 332,576 |
2026-01-28 | NVVE | 2.1 | 2.22 | 1.86 | 1.97 | 592,095 |
2026-01-28 | NVVEW | 0.01 | 0.02 | 0.01 | 0.01 | 67,369 |
2026-01-28 | NVX | 1.14 | 1.17 | 1.12 | 1.12 | 732,064 |
2026-01-28 | NVYY | 18.07 | 18.14 | 18.04 | 18.08 | 80,350 |
2026-01-28 | NWAX.U | 10.63 | 10.66 | 10.59 | 10.59 | 104,301 |
2026-01-28 | NWBI | 12.78 | 12.83 | 12.55 | 12.55 | 1,102,424 |
2026-01-28 | NWE | 67.08 | 67.63 | 66.26 | 66.5 | 882,020 |
2026-01-28 | NWFL | 28.77 | 28.77 | 27.88 | 28.06 | 29,911 |
2026-01-28 | NWG | 18.3 | 18.39 | 18.03 | 18.21 | 3,631,988 |
2026-01-28 | NWGL | 1.24 | 1.44 | 1.24 | 1.34 | 232,324 |
2026-01-28 | NWL | 4.39 | 4.43 | 4.31 | 4.31 | 4,264,185 |
2026-01-28 | NWLG | 37.71 | 37.71 | 37.71 | 37.71 | 12 |
2026-01-28 | NWN | 46.54 | 47.09 | 46.14 | 46.22 | 424,540 |
2026-01-28 | NWPX | 67.27 | 67.48 | 65.64 | 66.15 | 80,209 |
2026-01-28 | NWS | 30.87 | 31.09 | 30.55 | 30.61 | 985,668 |
2026-01-28 | NWSA | 26.66 | 26.99 | 26.52 | 26.59 | 3,943,833 |
2026-01-28 | NWTG | 1.55 | 1.59 | 1.39 | 1.41 | 78,491 |
2026-01-28 | NX | 18.66 | 18.86 | 18.27 | 18.37 | 545,831 |
2026-01-28 | NXDR | 2.05 | 2.06 | 1.95 | 1.95 | 3,373,793 |
2026-01-28 | NXDT | 4.93 | 4.94 | 4.67 | 4.69 | 168,857 |
2026-01-28 | NXDT$A | 13.78 | 13.91 | 13.78 | 13.78 | 1,519 |
2026-01-28 | NXE | 13.06 | 13.96 | 12.87 | 13.92 | 17,585,341 |
2026-01-28 | NXG | 50 | 50.44 | 50 | 50.24 | 23,044 |
2026-01-28 | NXGL | 1.62 | 1.62 | 1.59 | 1.59 | 35,990 |
2026-01-28 | NXJ | 12.2 | 12.32 | 12.2 | 12.32 | 281,975 |
2026-01-28 | NXL | 0.62 | 0.62 | 0.59 | 0.6 | 84,805 |
2026-01-28 | NXP | 14.05 | 14.09 | 14.01 | 14.08 | 321,268 |
2026-01-28 | NXPI | 233.71 | 242.93 | 233.01 | 240.03 | 2,943,704 |
2026-01-28 | NXPL | 0.68 | 0.71 | 0.66 | 0.69 | 68,188 |
2026-01-28 | NXPLW | 0.1 | 0.1 | 0.1 | 0.1 | 117 |
2026-01-28 | NXRT | 30.37 | 30.49 | 29.47 | 29.58 | 131,977 |
2026-01-28 | NXST | 208.83 | 211.35 | 205.04 | 207.31 | 225,327 |
2026-01-28 | NXT | 122.97 | 131.59 | 115.35 | 119.97 | 6,266,112 |
2026-01-28 | NXTC | 11.79 | 12.48 | 10.5 | 10.7 | 29,079 |
2026-01-28 | NXTE | 42.96 | 43.15 | 42.6 | 42.6 | 2,779 |
2026-01-28 | NXTG | 115.44 | 115.69 | 115.22 | 115.61 | 7,349 |
2026-01-28 | NXTI | 32.15 | 32.15 | 32 | 32 | 1,684 |
2026-01-28 | NXTT | 5.92 | 6 | 5.4 | 5.51 | 85,560 |
2026-01-28 | NXUS | 25.14 | 25.15 | 25.14 | 25.14 | 1,734 |
2026-01-28 | NXXT | 1.02 | 1.05 | 0.97 | 1 | 1,437,944 |
2026-01-28 | NYAX | 57.85 | 58.57 | 57.85 | 58.31 | 21,318 |
2026-01-28 | NYC | 10.55 | 11.99 | 10.27 | 11.38 | 19,104 |
2026-01-28 | NYF | 53.82 | 53.86 | 53.8 | 53.85 | 123,732 |
2026-01-28 | NYM | 25.14 | 25.17 | 25.11 | 25.15 | 166,219 |
2026-01-28 | NYT | 72.72 | 73.44 | 72.45 | 72.57 | 1,550,513 |
2026-01-28 | NYXH | 4.73 | 4.97 | 4.73 | 4.9 | 127,993 |
2026-01-28 | NZAC | 43.81 | 43.81 | 43.66 | 43.79 | 5,998 |
2026-01-28 | NZF | 12.35 | 12.43 | 12.31 | 12.39 | 721,122 |
2026-01-28 | NZUS | 35.82 | 35.82 | 35.71 | 35.75 | 2,103 |
2026-01-28 | O | 60.92 | 61.16 | 59.9 | 60.07 | 5,077,776 |
2026-01-28 | OABI | 1.95 | 1.96 | 1.76 | 1.85 | 1,130,674 |
2026-01-28 | OACC | 10.64 | 10.67 | 10.6 | 10.67 | 50,215 |
2026-01-28 | OACP | 23.06 | 23.1 | 23.06 | 23.1 | 14,219 |
2026-01-28 | OAEM | 42 | 42 | 41.5 | 41.81 | 4,380 |
2026-01-28 | OAIM | 44.08 | 44.08 | 43.61 | 43.77 | 35,422 |
2026-01-28 | OAK$A | 21.73 | 21.73 | 21.43 | 21.73 | 8,772 |
2026-01-28 | OAK$B | 21.26 | 21.38 | 21.26 | 21.37 | 6,454 |
2026-01-28 | OAKG | 26.76 | 26.76 | 26.53 | 26.53 | 409 |
2026-01-28 | OAKI | 26.82 | 26.82 | 26.44 | 26.56 | 5,661 |
2026-01-28 | OAKM | 28.24 | 28.39 | 28.16 | 28.26 | 374,746 |
2026-01-28 | OALC | 36.58 | 36.58 | 36.4 | 36.43 | 32,610 |
2026-01-28 | OARK | 36.46 | 36.71 | 36.14 | 36.14 | 41,016 |
2026-01-28 | OASC | 30.71 | 30.71 | 30.4 | 30.4 | 16,451 |
2026-01-28 | OBDC | 12.3 | 12.35 | 12.06 | 12.07 | 4,204,033 |
2026-01-28 | OBE | 7.27 | 7.36 | 7.05 | 7.25 | 712,458 |
2026-01-28 | OBIL | 50.29 | 50.3 | 50.29 | 50.29 | 19,238 |
2026-01-28 | OBIO | 4.13 | 4.13 | 3.9 | 3.93 | 121,601 |
2026-01-28 | OBK | 41.08 | 41.91 | 40.69 | 40.73 | 255,623 |
2026-01-28 | OBND | 26.25 | 26.25 | 26.19 | 26.21 | 9,094 |
2026-01-28 | OBOR | 29.28 | 29.48 | 29.28 | 29.47 | 6,515 |
2026-01-28 | OBT | 29.76 | 29.9 | 29.33 | 29.7 | 32,155 |
2026-01-28 | OBTC | 28.89 | 28.91 | 28.61 | 28.61 | 9,030 |
2026-01-28 | OC | 121.05 | 122.84 | 120 | 120.57 | 1,891,733 |
2026-01-28 | OCC | 5.55 | 5.99 | 4.93 | 5 | 299,775 |
2026-01-28 | OCCI | 4.85 | 4.89 | 4.85 | 4.85 | 122,176 |
2026-01-28 | OCCIM | 25.19 | 25.2 | 25.18 | 25.18 | 736 |
2026-01-28 | OCCIN | 24.66 | 24.66 | 24.53 | 24.53 | 2,640 |
2026-01-28 | OCCIO | 25.02 | 25.02 | 25.02 | 25.02 | 415 |
2026-01-28 | OCFC | 18.39 | 18.54 | 18.15 | 18.23 | 743,307 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.