Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne QCOM.US
171.06-2.59(-1.49%)(czas lokalny: 31.12.2025 16:00)Qualcomm Inc.
WERSJA BETA
NASDAQ
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 31.12.2025 | 173.77 | 173.81 | 171.03 | 171.06 | 121 378 | 0 |
| 30.12.2025 | 174.28 | 174.37 | 173.38 | 173.67 | 112 371 | 0 |
| 29.12.2025 | 174.23 | 174.33 | 172.78 | 173.48 | 100 251 | 0 |
| 26.12.2025 | 174.90 | 175.49 | 174.35 | 174.82 | 61 989 | 0 |
| 24.12.2025 | 175.04 | 175.49 | 174.41 | 174.69 | 1 291 419 | 0 |
| 23.12.2025 | 173.61 | 175.26 | 173.51 | 174.73 | 144 231 | 0 |
| 22.12.2025 | 177.57 | 178.28 | 173.90 | 174.19 | 210 237 | 0 |
| 19.12.2025 | 174.76 | 177.20 | 174.55 | 175.29 | 304 621 | 0 |
| 18.12.2025 | 175.71 | 177.00 | 173.52 | 174.21 | 261 225 | 0 |
| 17.12.2025 | 176.27 | 177.44 | 172.30 | 172.31 | 232 021 | 0 |
| 16.12.2025 | 179.19 | 179.19 | 174.81 | 176.09 | 264 454 | 0 |
| 15.12.2025 | 179.72 | 180.30 | 176.39 | 179.31 | 357 785 | 0 |
| 12.12.2025 | 181.25 | 183.08 | 177.88 | 178.23 | 259 459 | 0 |
| 11.12.2025 | 181.26 | 181.63 | 178.12 | 181.26 | 242 821 | 0 |
| 10.12.2025 | 176.00 | 183.43 | 175.30 | 182.22 | 445 098 | 0 |
| 09.12.2025 | 174.50 | 176.32 | 172.33 | 176.03 | 219 543 | 0 |
| 08.12.2025 | 174.74 | 175.38 | 173.75 | 175.32 | 202 749 | 0 |
| 05.12.2025 | 174.74 | 177.24 | 174.61 | 174.80 | 336 228 | 0 |
| 04.12.2025 | 174.71 | 174.90 | 173.23 | 174.35 | 245 762 | 0 |
| 03.12.2025 | 170.86 | 175.09 | 170.39 | 175.08 | 262 206 | 0 |
| 02.12.2025 | 168.49 | 171.16 | 167.62 | 170.66 | 254 844 | 0 |
| 01.12.2025 | 165.75 | 169.00 | 165.66 | 168.09 | 159 844 | 0 |
| 28.11.2025 | 165.15 | 168.11 | 164.16 | 168.11 | 152 054 | 0 |
| 26.11.2025 | 164.03 | 166.25 | 163.24 | 165.14 | 191 375 | 0 |
| 25.11.2025 | 163.75 | 164.91 | 161.89 | 163.33 | 272 234 | 0 |
| 24.11.2025 | 163.85 | 166.91 | 163.62 | 165.02 | 280 785 | 0 |
| 21.11.2025 | 160.75 | 165.23 | 159.13 | 163.17 | 334 614 | 0 |
| 20.11.2025 | 167.69 | 168.88 | 158.92 | 159.62 | 455 743 | 0 |
| 19.11.2025 | 164.76 | 167.51 | 164.19 | 166.09 | 433 714 | 0 |
| 18.11.2025 | 164.91 | 166.76 | 161.39 | 165.05 | 1 095 951 | 0 |
| 17.11.2025 | 173.15 | 174.78 | 165.17 | 166.77 | 871 948 | 0 |
| 14.11.2025 | 171.77 | 175.65 | 171.40 | 174.00 | 754 566 | 0 |
| 13.11.2025 | 176.56 | 178.75 | 173.03 | 174.57 | 949 857 | 0 |
| 12.11.2025 | 175.08 | 177.42 | 174.88 | 176.69 | 1 164 450 | 0 |
| 11.11.2025 | 171.18 | 175.95 | 171.08 | 173.90 | 893 232 | 0 |
| 10.11.2025 | 173.75 | 174.74 | 169.52 | 171.51 | 917 862 | 0 |
| 07.11.2025 | 172.89 | 174.12 | 168.27 | 170.90 | 1 386 252 | 0 |
| 06.11.2025 | 177.65 | 178.38 | 170.08 | 173.21 | 1 635 042 | 0 |
| 05.11.2025 | 175.17 | 183.38 | 174.38 | 179.17 | 2 228 469 | 0 |
| 04.11.2025 | 177.68 | 179.34 | 172.33 | 172.75 | 930 525 | 0 |
| 03.11.2025 | 182.95 | 183.37 | 179.10 | 180.75 | 848 622 | 0 |
| 31.10.2025 | 178.02 | 182.15 | 176.93 | 180.87 | 1 314 030 | 0 |
| 30.10.2025 | 178.04 | 179.87 | 177.19 | 177.22 | 401 088 | 0 |
| 29.10.2025 | 182.05 | 183.46 | 178.21 | 178.51 | 365 735 | 0 |
| 28.10.2025 | 183.91 | 185.68 | 179.45 | 181.02 | 537 619 | 0 |
| 27.10.2025 | 168.95 | 205.55 | 168.83 | 187.66 | 2 387 706 | 0 |
| 24.10.2025 | 171.72 | 172.41 | 168.50 | 168.94 | 192 831 | 0 |
| 23.10.2025 | 168.24 | 171.23 | 168.00 | 170.00 | 209 148 | 0 |
| 22.10.2025 | 166.94 | 169.78 | 166.05 | 169.28 | 298 592 | 0 |
| 21.10.2025 | 166.79 | 169.15 | 166.28 | 168.81 | 163 641 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
