Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne QCOM.US
173.34+6.19(+3.70%)(czas lokalny: 15.08.2024 16:00)Qualcomm, Inc.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 171.87 | 174.64 | 170.61 | 173.34 | 10 752 143 | 0 |
14.08.2024 | 170.64 | 171.26 | 164.72 | 167.15 | 7 208 248 | 0 |
13.08.2024 | 164.00 | 169.56 | 163.28 | 169.47 | 11 102 075 | 0 |
12.08.2024 | 160.56 | 163.39 | 157.42 | 162.89 | 8 548 033 | 0 |
09.08.2024 | 164.00 | 165.93 | 161.98 | 164.48 | 4 824 606 | 0 |
08.08.2024 | 160.74 | 165.59 | 157.87 | 164.95 | 9 590 873 | 0 |
07.08.2024 | 163.48 | 164.32 | 155.50 | 156.12 | 9 266 839 | 0 |
06.08.2024 | 158.21 | 163.63 | 156.50 | 158.72 | 9 301 031 | 0 |
05.08.2024 | 153.51 | 162.82 | 151.39 | 157.95 | 12 733 905 | 0 |
02.08.2024 | 160.50 | 164.26 | 157.53 | 159.31 | 16 618 860 | 0 |
01.08.2024 | 171.76 | 176.97 | 161.33 | 164.00 | 24 795 022 | 0 |
31.07.2024 | 175.58 | 181.08 | 173.41 | 180.95 | 19 222 166 | 0 |
30.07.2024 | 179.34 | 179.40 | 166.77 | 166.94 | 15 338 918 | 0 |
29.07.2024 | 181.50 | 182.64 | 177.85 | 178.64 | 6 051 554 | 0 |
26.07.2024 | 179.01 | 181.30 | 177.57 | 180.05 | 6 567 842 | 0 |
25.07.2024 | 180.00 | 180.24 | 173.27 | 175.39 | 12 700 063 | 0 |
24.07.2024 | 189.00 | 189.61 | 180.69 | 181.07 | 13 295 252 | 0 |
23.07.2024 | 194.20 | 196.24 | 192.15 | 193.35 | 5 796 721 | 0 |
22.07.2024 | 191.00 | 195.50 | 189.05 | 194.97 | 7 590 017 | 0 |
19.07.2024 | 191.69 | 193.09 | 185.76 | 186.21 | 9 195 710 | 0 |
18.07.2024 | 193.78 | 193.90 | 186.95 | 191.46 | 9 960 596 | 0 |
17.07.2024 | 199.73 | 200.00 | 190.56 | 191.60 | 16 156 207 | 0 |
16.07.2024 | 210.00 | 211.09 | 206.61 | 209.64 | 5 998 488 | 0 |
15.07.2024 | 203.00 | 209.24 | 202.78 | 208.18 | 7 463 726 | 0 |
12.07.2024 | 201.66 | 206.08 | 200.25 | 202.43 | 7 217 219 | 0 |
11.07.2024 | 210.02 | 210.13 | 199.77 | 199.85 | 8 602 248 | 0 |
10.07.2024 | 208.74 | 209.24 | 206.56 | 208.80 | 5 159 400 | 0 |
09.07.2024 | 205.71 | 208.55 | 204.60 | 207.12 | 5 276 289 | 0 |
08.07.2024 | 207.27 | 210.44 | 206.15 | 207.89 | 6 920 442 | 0 |
05.07.2024 | 205.98 | 206.77 | 203.98 | 205.75 | 6 375 172 | 0 |
03.07.2024 | 202.68 | 204.86 | 200.44 | 203.81 | 4 996 211 | 0 |
02.07.2024 | 198.25 | 200.48 | 197.09 | 200.16 | 5 632 945 | 0 |
01.07.2024 | 199.47 | 200.67 | 196.08 | 200.03 | 6 800 566 | 0 |
28.06.2024 | 196.00 | 203.94 | 195.61 | 199.18 | 15 547 484 | 0 |
27.06.2024 | 197.00 | 198.57 | 193.84 | 195.15 | 11 936 570 | 0 |
26.06.2024 | 200.31 | 201.15 | 195.70 | 197.33 | 10 023 790 | 0 |
25.06.2024 | 203.14 | 203.15 | 199.17 | 202.17 | 12 053 664 | 0 |
24.06.2024 | 206.81 | 207.03 | 200.24 | 200.84 | 16 087 747 | 0 |
21.06.2024 | 211.76 | 215.47 | 209.41 | 212.53 | 22 741 324 | 0 |
20.06.2024 | 224.29 | 225.90 | 212.84 | 215.47 | 18 701 196 | 0 |
18.06.2024 | 226.71 | 227.09 | 227.09 | 227.09 | 22 037 468 | 0 |
17.06.2024 | 217.04 | 222.67 | 213.40 | 222.22 | 12 109 084 | 0 |
14.06.2024 | 217.64 | 218.05 | 213.65 | 215.33 | 6 438 225 | 0 |
13.06.2024 | 216.45 | 218.36 | 213.01 | 217.81 | 10 102 782 | 0 |
12.06.2024 | 212.50 | 215.62 | 210.88 | 215.39 | 9 502 803 | 0 |
11.06.2024 | 207.20 | 209.47 | 204.78 | 208.52 | 8 197 458 | 0 |
10.06.2024 | 205.14 | 210.58 | 204.56 | 209.35 | 6 470 472 | 0 |
07.06.2024 | 209.73 | 209.80 | 204.89 | 206.62 | 5 714 393 | 0 |
06.06.2024 | 211.93 | 212.24 | 208.79 | 209.44 | 7 597 184 | 0 |
05.06.2024 | 206.93 | 212.50 | 205.37 | 211.90 | 11 626 287 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus