Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne QCOM.US
161.44-2.88(-1.75%)(czas lokalny: 18.04.2024 16:00)Qualcomm, Inc.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
18.04.2024 | 162.36 | 164.10 | 159.86 | 161.44 | 9 209 372 | 0 |
17.04.2024 | 169.22 | 170.19 | 163.77 | 164.32 | 8 081 978 | 0 |
16.04.2024 | 169.03 | 169.57 | 167.45 | 168.58 | 6 390 091 | 0 |
15.04.2024 | 174.27 | 174.40 | 168.58 | 169.84 | 6 570 567 | 0 |
12.04.2024 | 172.28 | 173.39 | 170.96 | 171.29 | 8 216 680 | 0 |
11.04.2024 | 172.00 | 175.62 | 170.50 | 175.13 | 6 262 569 | 0 |
10.04.2024 | 172.42 | 173.71 | 170.07 | 170.86 | 6 177 357 | 0 |
09.04.2024 | 175.10 | 175.99 | 173.37 | 175.57 | 5 030 457 | 0 |
08.04.2024 | 172.93 | 174.39 | 172.35 | 173.62 | 4 812 025 | 0 |
05.04.2024 | 169.96 | 172.24 | 169.71 | 171.53 | 5 863 321 | 0 |
04.04.2024 | 175.00 | 175.95 | 169.41 | 169.76 | 9 031 189 | 0 |
03.04.2024 | 170.00 | 173.96 | 169.33 | 173.91 | 6 943 129 | 0 |
02.04.2024 | 170.47 | 171.40 | 169.28 | 171.04 | 7 436 314 | 0 |
01.04.2024 | 168.27 | 172.80 | 168.21 | 171.72 | 6 679 060 | 0 |
28.03.2024 | 169.10 | 169.30 | 169.30 | 169.30 | 5 323 975 | 0 |
27.03.2024 | 169.45 | 169.48 | 166.97 | 169.13 | 6 309 666 | 0 |
26.03.2024 | 168.15 | 169.42 | 167.00 | 167.07 | 5 289 949 | 0 |
25.03.2024 | 167.88 | 168.77 | 166.97 | 167.52 | 5 682 477 | 0 |
22.03.2024 | 169.55 | 171.90 | 169.30 | 170.10 | 5 645 466 | 0 |
21.03.2024 | 170.74 | 172.91 | 169.63 | 170.85 | 8 497 474 | 0 |
20.03.2024 | 164.10 | 168.17 | 163.83 | 167.67 | 5 995 811 | 0 |
19.03.2024 | 166.09 | 166.46 | 163.63 | 164.10 | 7 404 338 | 0 |
18.03.2024 | 170.69 | 171.46 | 166.35 | 166.92 | 6 653 645 | 0 |
15.03.2024 | 167.10 | 168.77 | 165.85 | 167.20 | 16 414 624 | 0 |
14.03.2024 | 169.60 | 169.95 | 166.71 | 168.45 | 8 150 986 | 0 |
13.03.2024 | 171.22 | 171.50 | 168.60 | 169.25 | 8 730 467 | 0 |
12.03.2024 | 172.91 | 173.90 | 170.58 | 173.08 | 7 642 226 | 0 |
11.03.2024 | 169.00 | 171.98 | 168.12 | 171.12 | 7 256 262 | 0 |
08.03.2024 | 174.82 | 175.47 | 170.54 | 170.57 | 11 317 959 | 0 |
07.03.2024 | 169.60 | 177.59 | 169.43 | 175.72 | 14 495 135 | 0 |
06.03.2024 | 164.82 | 169.25 | 164.33 | 167.89 | 12 230 453 | 0 |
05.03.2024 | 164.73 | 165.59 | 160.23 | 161.45 | 9 608 823 | 0 |
04.03.2024 | 165.20 | 167.83 | 164.72 | 166.56 | 11 865 142 | 0 |
01.03.2024 | 159.39 | 164.00 | 158.07 | 163.09 | 10 405 715 | 0 |
29.02.2024 | 156.87 | 158.20 | 156.18 | 157.79 | 8 321 448 | 0 |
28.02.2024 | 156.00 | 156.54 | 154.96 | 155.85 | 5 210 958 | 0 |
27.02.2024 | 157.75 | 159.20 | 157.49 | 158.30 | 6 021 375 | 0 |
26.02.2024 | 156.00 | 157.48 | 155.79 | 157.03 | 6 307 616 | 0 |
23.02.2024 | 155.95 | 156.91 | 154.33 | 154.91 | 5 953 301 | 0 |
22.02.2024 | 154.75 | 155.51 | 152.31 | 154.75 | 11 407 451 | 0 |
21.02.2024 | 149.83 | 152.05 | 148.90 | 152.01 | 9 769 463 | 0 |
20.02.2024 | 151.89 | 152.90 | 149.87 | 151.96 | 8 745 482 | 0 |
16.02.2024 | 157.47 | 152.69 | 152.69 | 152.69 | 8 429 094 | 0 |
15.02.2024 | 155.00 | 157.17 | 154.49 | 155.98 | 9 372 363 | 0 |
14.02.2024 | 151.31 | 154.39 | 151.05 | 153.94 | 8 715 118 | 0 |
13.02.2024 | 150.00 | 151.25 | 148.41 | 150.04 | 8 976 265 | 0 |
12.02.2024 | 150.38 | 154.76 | 150.25 | 153.10 | 11 806 345 | 0 |
09.02.2024 | 149.00 | 153.40 | 148.35 | 151.00 | 11 981 502 | 0 |
08.02.2024 | 146.85 | 148.61 | 146.28 | 148.18 | 9 448 662 | 0 |
07.02.2024 | 145.16 | 145.95 | 143.63 | 145.89 | 7 361 904 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus