symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-09-18 00:00:00
| open
float64 0
362,812,483B
⌀ | high
float64 0
413,437,503B
⌀ | low
float64 0
293,624,993B
⌀ | close
float64 0
300,037,516B
⌀ | volume
int64 0
9.23B
| adj_close
float64 -2,788.5
300,037,516B
⌀ |
|---|---|---|---|---|---|---|---|
XTNT
|
2023-10-27
| 1.09 | 1.11 | 1.07 | 1.09 | 36,900 | 1.09 |
XTNT
|
2023-10-30
| 1.12 | 1.12 | 1.08 | 1.11 | 13,400 | 1.11 |
XTNT
|
2023-10-31
| 1.09 | 1.18 | 1.09 | 1.17 | 7,600 | 1.17 |
XTNT
|
2023-11-01
| 1.18 | 1.18 | 1.1 | 1.17 | 22,000 | 1.17 |
XTNT
|
2023-11-02
| 1.15 | 1.23 | 1.13 | 1.19 | 41,800 | 1.19 |
XTNT
|
2023-11-03
| 1.21 | 1.22 | 1.16 | 1.17 | 45,400 | 1.17 |
XTNT
|
2023-11-06
| 1.2 | 1.23 | 1.17 | 1.18 | 61,100 | 1.18 |
XTNT
|
2023-11-07
| 1.21 | 1.21 | 1.13 | 1.18 | 34,400 | 1.18 |
XTNT
|
2023-11-08
| 1.16 | 1.23 | 1.16 | 1.21 | 97,900 | 1.21 |
XTNT
|
2023-11-09
| 1.26 | 1.32 | 1.14 | 1.18 | 129,400 | 1.18 |
XTNT
|
2023-11-10
| 1.18 | 1.19 | 1.15 | 1.17 | 12,400 | 1.17 |
XTNT
|
2023-11-13
| 1.2 | 1.28 | 1.16 | 1.17 | 50,900 | 1.17 |
XTNT
|
2023-11-14
| 1.2 | 1.2 | 1.15 | 1.15 | 215,300 | 1.15 |
XTNT
|
2023-11-15
| 1.17 | 1.21 | 1.15 | 1.15 | 185,600 | 1.15 |
XTNT
|
2023-11-16
| 1.17 | 1.2 | 1.15 | 1.19 | 13,200 | 1.19 |
XTNT
|
2023-11-17
| 1.18 | 1.24 | 1.13 | 1.15 | 107,400 | 1.15 |
XTNT
|
2023-11-20
| 1.33 | 1.33 | 1.15 | 1.23 | 76,600 | 1.23 |
XTNT
|
2023-11-21
| 1.21 | 1.23 | 1.15 | 1.19 | 48,600 | 1.19 |
XTNT
|
2023-11-22
| 1.22 | 1.27 | 1.19 | 1.24 | 80,800 | 1.24 |
XTNT
|
2023-11-24
| 1.25 | 1.35 | 1.23 | 1.28 | 66,100 | 1.28 |
XTNT
|
2023-11-27
| 1.29 | 1.43 | 1.23 | 1.35 | 225,900 | 1.35 |
XTNT
|
2023-11-28
| 1.43 | 1.45 | 1.34 | 1.37 | 169,200 | 1.37 |
XTNT
|
2023-11-29
| 1.41 | 1.45 | 1.3 | 1.31 | 205,900 | 1.31 |
XTNT
|
2023-11-30
| 1.34 | 1.36 | 1.21 | 1.24 | 101,200 | 1.24 |
XTNT
|
2023-12-01
| 1.26 | 1.35 | 1.2 | 1.3 | 109,800 | 1.3 |
XTNT
|
2023-12-04
| 1.29 | 1.35 | 1.27 | 1.31 | 135,000 | 1.31 |
XTNT
|
2023-12-05
| 1.33 | 1.45 | 1.29 | 1.39 | 364,300 | 1.39 |
XTNT
|
2023-12-06
| 1.4 | 1.42 | 1.3 | 1.31 | 53,300 | 1.31 |
XTNT
|
2023-12-07
| 1.32 | 1.36 | 1.29 | 1.32 | 37,200 | 1.32 |
XTNT
|
2023-12-08
| 1.32 | 1.36 | 1.26 | 1.27 | 40,900 | 1.27 |
XTNT
|
2023-12-11
| 1.3 | 1.3 | 1.16 | 1.25 | 160,300 | 1.25 |
XTNT
|
2023-12-12
| 1.22 | 1.24 | 1.17 | 1.19 | 54,100 | 1.19 |
XTNT
|
2023-12-13
| 1.19 | 1.25 | 1.18 | 1.19 | 57,100 | 1.19 |
XTNT
|
2023-12-14
| 1.17 | 1.21 | 1.13 | 1.16 | 86,800 | 1.16 |
XTNT
|
2023-12-15
| 1.16 | 1.24 | 1.1 | 1.1 | 116,800 | 1.1 |
XTNT
|
2023-12-18
| 1.09 | 1.17 | 1.09 | 1.1 | 34,500 | 1.1 |
XTNT
|
2023-12-19
| 1.09 | 1.19 | 1.09 | 1.13 | 87,300 | 1.13 |
XTNT
|
2023-12-20
| 1.14 | 1.19 | 1.1 | 1.14 | 67,500 | 1.14 |
XTNT
|
2023-12-21
| 1.13 | 1.17 | 1.05 | 1.14 | 52,200 | 1.14 |
XTNT
|
2023-12-22
| 1.12 | 1.22 | 1.11 | 1.22 | 51,700 | 1.22 |
XTNT
|
2023-12-26
| 1.18 | 1.24 | 1.17 | 1.21 | 25,400 | 1.21 |
XTNT
|
2023-12-27
| 1.19 | 1.24 | 1.16 | 1.2 | 98,900 | 1.2 |
XTNT
|
2023-12-28
| 1.23 | 1.24 | 1.18 | 1.2 | 35,800 | 1.2 |
XTNT
|
2023-12-29
| 1.18 | 1.19 | 1.13 | 1.13 | 121,500 | 1.13 |
XTNT
|
2024-01-02
| 1.14 | 1.24 | 1.12 | 1.21 | 98,900 | 1.21 |
XTNT
|
2024-01-03
| 1.2 | 1.22 | 1.16 | 1.2 | 46,500 | 1.2 |
XTNT
|
2024-01-04
| 1.19 | 1.31 | 1.19 | 1.28 | 524,900 | 1.28 |
XTNT
|
2024-01-05
| 1.28 | 1.3 | 1.19 | 1.19 | 174,900 | 1.19 |
XTNT
|
2024-01-08
| 1.15 | 1.21 | 1.15 | 1.16 | 40,500 | 1.16 |
XTNT
|
2024-01-09
| 1.19 | 1.2 | 1.11 | 1.2 | 95,800 | 1.2 |
XTNT
|
2024-01-10
| 1.21 | 1.21 | 1.14 | 1.18 | 47,800 | 1.18 |
XTNT
|
2024-01-11
| 1.17 | 1.17 | 1.09 | 1.14 | 119,800 | 1.14 |
XTNT
|
2024-01-12
| 1.16 | 1.16 | 1.1 | 1.12 | 46,700 | 1.12 |
XTNT
|
2024-01-16
| 1.13 | 1.13 | 1.04 | 1.09 | 78,500 | 1.09 |
XTNT
|
2024-01-17
| 1.07 | 1.11 | 0.91 | 1.09 | 97,300 | 1.09 |
XTNT
|
2024-01-18
| 1.08 | 1.1 | 1.02 | 1.09 | 33,500 | 1.09 |
XTNT
|
2024-01-19
| 1.07 | 1.11 | 1.02 | 1.09 | 39,000 | 1.09 |
XTNT
|
2024-01-22
| 1.06 | 1.09 | 0.99 | 0.99 | 39,500 | 0.99 |
XTNT
|
2024-01-23
| 0.99 | 1.14 | 0.98 | 1.06 | 237,600 | 1.06 |
XTNT
|
2024-01-24
| 1.05 | 1.13 | 1.03 | 1.07 | 18,700 | 1.07 |
XTNT
|
2024-01-25
| 1.05 | 1.11 | 1.03 | 1.08 | 24,600 | 1.08 |
XTNT
|
2024-01-26
| 1.05 | 1.09 | 1.02 | 1.04 | 44,300 | 1.04 |
XTNT
|
2024-01-29
| 1.04 | 1.06 | 1.01 | 1.05 | 14,400 | 1.05 |
XTNT
|
2024-01-30
| 1.03 | 1.07 | 0.96 | 0.98 | 127,200 | 0.98 |
XTNT
|
2024-01-31
| 0.96 | 1 | 0.92 | 0.92 | 75,200 | 0.92 |
XTNT
|
2024-02-01
| 0.91 | 1.1 | 0.91 | 1.06 | 270,400 | 1.06 |
XTNT
|
2024-02-02
| 1.09 | 1.1 | 0.99 | 1.07 | 45,800 | 1.07 |
XTNT
|
2024-02-05
| 1.05 | 1.08 | 1.04 | 1.08 | 23,000 | 1.08 |
XTNT
|
2024-02-06
| 1.06 | 1.08 | 1.01 | 1.08 | 118,000 | 1.08 |
XTNT
|
2024-02-07
| 1.06 | 1.07 | 1.04 | 1.07 | 68,100 | 1.07 |
XTNT
|
2024-02-08
| 1.05 | 1.07 | 1.05 | 1.06 | 23,100 | 1.06 |
XTNT
|
2024-02-09
| 1.04 | 1.1 | 1.04 | 1.07 | 64,100 | 1.07 |
XTNT
|
2024-02-12
| 1.07 | 1.09 | 1.03 | 1.03 | 28,400 | 1.03 |
XTNT
|
2024-02-13
| 1.02 | 1.04 | 1 | 1.03 | 19,700 | 1.03 |
XTNT
|
2024-02-14
| 1.01 | 1.06 | 1.01 | 1.06 | 45,600 | 1.06 |
XTNT
|
2024-02-15
| 1.06 | 1.09 | 1.04 | 1.06 | 35,900 | 1.06 |
XTNT
|
2024-02-16
| 1.05 | 1.08 | 1.04 | 1.06 | 10,600 | 1.06 |
XTNT
|
2024-02-20
| 1.05 | 1.07 | 1.01 | 1.04 | 37,300 | 1.04 |
XTNT
|
2024-02-21
| 1 | 1.02 | 0.95 | 0.97 | 89,700 | 0.97 |
XTNT
|
2024-02-22
| 0.97 | 1 | 0.92 | 0.92 | 128,900 | 0.92 |
XTNT
|
2024-02-23
| 0.95 | 1.04 | 0.93 | 1.04 | 159,600 | 1.04 |
XTNT
|
2024-02-26
| 1.03 | 1.17 | 0.99 | 1.11 | 183,400 | 1.11 |
XTNT
|
2024-02-27
| 1.1 | 1.2 | 1.1 | 1.18 | 98,000 | 1.18 |
XTNT
|
2024-02-28
| 1.16 | 1.28 | 1.16 | 1.27 | 102,500 | 1.27 |
XTNT
|
2024-02-29
| 1.27 | 1.3 | 1.07 | 1.1 | 114,100 | 1.1 |
XTNT
|
2024-03-01
| 1.09 | 1.21 | 1.09 | 1.17 | 49,600 | 1.17 |
XTNT
|
2024-03-04
| 1.17 | 1.22 | 1.1 | 1.2 | 69,900 | 1.2 |
XTNT
|
2024-03-05
| 1.19 | 1.21 | 1.09 | 1.15 | 97,500 | 1.15 |
XTNT
|
2024-03-06
| 1.13 | 1.18 | 1.03 | 1.12 | 180,700 | 1.12 |
XTNT
|
2024-03-07
| 1.11 | 1.18 | 1.11 | 1.14 | 87,700 | 1.14 |
XTNT
|
2024-03-08
| 1.14 | 1.21 | 1.11 | 1.18 | 144,400 | 1.18 |
XTNT
|
2024-03-11
| 1.2 | 1.2 | 1.12 | 1.12 | 81,100 | 1.12 |
XTNT
|
2024-03-12
| 1.14 | 1.17 | 1.11 | 1.12 | 24,700 | 1.12 |
XTNT
|
2024-03-13
| 1.13 | 1.17 | 1.11 | 1.12 | 48,300 | 1.12 |
XTNT
|
2024-03-14
| 1.16 | 1.2 | 1.09 | 1.14 | 137,700 | 1.14 |
XTNT
|
2024-03-15
| 1.14 | 1.18 | 1.06 | 1.16 | 364,200 | 1.16 |
XTNT
|
2024-03-18
| 1.15 | 1.16 | 1.05 | 1.1 | 105,400 | 1.1 |
XTNT
|
2024-03-19
| 1.11 | 1.12 | 1.04 | 1.06 | 214,700 | 1.06 |
XTNT
|
2024-03-20
| 1.05 | 1.1 | 1.05 | 1.06 | 99,600 | 1.06 |
XTNT
|
2024-03-21
| 1.08 | 1.08 | 1.04 | 1.04 | 83,800 | 1.04 |
Subsets and Splits
AAPL Prices from 2015
Retrieves all stock data for Apple (AAPL) from after January 1, 2015, ordered by date, providing a basic time series of the stock's performance.