Qualcomm Inc (1QCOM)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.2 | 4.35875943001 | 119.3 | 125 | 118.2 | 144 | 120.15865429 | DE |
| 4 | -24.5 | -16.4429530201 | 149 | 149 | 110.66 | 109 | 130.83425393 | DE |
| 12 | -41.46 | -24.981923355 | 165.96 | 170 | 110.66 | 179 | 152.99084126 | DE |
| 26 | -27.06 | -17.8543151227 | 151.56 | 174.7 | 110.66 | 280 | 155.3688123 | DE |
| 52 | -26.38 | -17.4840933192 | 150.88 | 215.6 | 110.66 | 266 | 167.57676525 | DE |
| 156 | 5.14 | 4.3063002681 | 119.36 | 215.6 | 110.66 | 218 | 165.33489092 | DE |
| 260 | 5.14 | 4.3063002681 | 119.36 | 215.6 | 110.66 | 218 | 165.33489092 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745337300 | 120.34 | -1.32 | -1.08 | 119.4 | 121.3 | 119.02 | 320 |
| 1744905300 | 121.66 | 2.74 | 2.30 | 120.96 | 121.66 | 120.96 | 29 |
| 1744818900 | 118.92 | -3.94 | -3.21 | 119.3 | 119.3 | 118.2 | 82 |
| 1744732500 | 122.86 | -2.38 | -1.90 | 123.44 | 123.5 | 122.68 | 31 |
| 1744646100 | 125.24 | 1.26 | 1.02 | 125.24 | 125.24 | 125.24 | 3 |
| 1744386900 | 123.98 | 0 | 0.00 | 123.98 | 123.98 | 123.98 | 0 |
| 1744300500 | 123.98 | 0 | 0.00 | 123.98 | 123.98 | 123.98 | 0 |
| 1744214100 | 123.98 | 0 | 0.00 | 123.98 | 123.98 | 123.98 | 0 |
| 1744127700 | 123.98 | 4.28 | 3.58 | 120.4 | 123.98 | 119.78 | 142 |
| 1744041300 | 119.7 | -8.48 | -6.62 | 110.84 | 119.7 | 110.66 | 90 |
| 1743782100 | 128.18 | 0 | 0.00 | 128.18 | 128.18 | 128.18 | 0 |
| 1743695700 | 128.18 | -12.22 | -8.70 | 131.44 | 131.44 | 128.06 | 207 |
| 1743609300 | 140.4 | -1.16 | -0.82 | 140.19999 | 141.38 | 140.19999 | 239 |
| 1743522900 | 141.56 | 3.36 | 2.43 | 141.36 | 141.78 | 141.36 | 120 |
| 1743436500 | 138.19999 | -3.22 | -2.28 | 138.74 | 139.3 | 138.19999 | 35 |
| 1743180900 | 141.41999 | -5.64 | -3.84 | 142.5 | 142.5 | 141.41999 | 41 |
| 1743094500 | 147.06 | -1.94 | -1.30 | 144.8 | 147.4 | 144.8 | 159 |
| 1743008100 | 149 | -0.16 | -0.11 | 149 | 149 | 149 | 30 |
| 1742921700 | 149.16 | 2.2 | 1.50 | 147.97999 | 149.16 | 147.8 | 36 |
| 1742835300 | 146.96 | 4.26 | 2.99 | 146.26 | 146.96 | 146.06 | 58 |
| 1742576100 | 142.69999 | -2.06 | -1.42 | 142.69999 | 142.69999 | 142.69999 | 15 |
| 1742489700 | 144.76 | 1.14 | 0.79 | 146.63999 | 146.63999 | 144.76 | 96 |
| 1742403300 | 143.62 | -0.96 | -0.66 | 144.06 | 144.06 | 143.3 | 98 |
| 1742316900 | 144.58 | 1.06 | 0.74 | 144.4 | 145.97999 | 144.1 | 86 |
| 1742230500 | 143.52 | 1.52 | 1.07 | 143.32 | 143.52 | 143.02 | 178 |
| 1741971300 | 142 | 1.3 | 0.92 | 142 | 142 | 142 | 8 |
| 1741884900 | 140.69999 | -0.88 | -0.62 | 139.68 | 141.68 | 139.68 | 59 |
| 1741798500 | 141.58 | 2.5 | 1.80 | 141.3 | 144.32 | 141.1 | 449 |
| 1741712100 | 139.08 | -7.66 | -5.22 | 143.56 | 143.56 | 139.08 | 332 |
| 1741625700 | 146.74 | 2.94 | 2.04 | 149.76 | 149.76 | 146.3 | 43 |
| 1741366500 | 143.8 | -1.72 | -1.18 | 144.38 | 144.66 | 143.8 | 46 |
| 1741280100 | 145.52 | 5.52 | 3.94 | 145.06 | 145.52 | 143.68 | 271 |
| 1741193700 | 140 | -5 | -3.45 | 153.24 | 154.88 | 140 | 148 |
| 1741107300 | 145 | -6.24 | -4.13 | 151.32 | 151.32 | 144 | 259 |
| 1741020900 | 151.24 | 0.94 | 0.63 | 152.44 | 152.44 | 149.76 | 309 |
| 1740761700 | 150.3 | -2.46 | -1.61 | 151 | 151 | 148 | 210 |
| 1740675300 | 152.76 | -2.08 | -1.34 | 162.34 | 162.34 | 152.76 | 23 |
| 1740588900 | 154.84 | 2.04 | 1.34 | 154.86 | 154.86 | 154.84 | 150 |
| 1740502500 | 152.8 | -4.24 | -2.70 | 153.96 | 153.96 | 152.72 | 60 |
| 1740416100 | 157.04 | -2.86 | -1.79 | 156.84 | 159.36 | 156.8 | 297 |
| 1740156900 | 159.9 | -5.94 | -3.58 | 165.47999 | 166.06 | 159.86 | 540 |
| 1740070500 | 165.84 | -2.7 | -1.60 | 166.91999 | 168.52 | 165.84 | 42 |
| 1739984100 | 168.54 | 3.34 | 2.02 | 166.5 | 169 | 166.3 | 364 |
| 1739897700 | 165.19999 | 0.92 | 0.56 | 165.47999 | 166.1 | 165 | 101 |
| 1739811300 | 164.28 | 0.26 | 0.16 | 162.86 | 164.28 | 162.86 | 136 |
| 1739552100 | 164.02 | -0.86 | -0.52 | 163.52 | 164.1 | 163.52 | 161 |
| 1739465700 | 164.88 | 0.76 | 0.46 | 163.5 | 165 | 163.34 | 289 |
| 1739379300 | 164.12 | -1.74 | -1.05 | 166.41999 | 166.41999 | 164.12 | 156 |
| 1739292900 | 165.86 | 0.96 | 0.58 | 165.46 | 165.86 | 164.32 | 257 |
| 1739206500 | 164.9 | 2.32 | 1.43 | 163.24 | 165.16 | 163.24 | 223 |
| 1738947300 | 162.58 | 1.48 | 0.92 | 162.19999 | 162.58 | 161.9 | 331 |
| 1738860900 | 161.1 | -4.52 | -2.73 | 163.32 | 163.32 | 159.12 | 766 |
| 1738774500 | 165.62 | -1.48 | -0.89 | 167.22 | 167.22 | 165 | 231 |
| 1738688100 | 167.1 | 1.6 | 0.97 | 165 | 167.1 | 164.1 | 376 |
| 1738601700 | 165.5 | -3.94 | -2.33 | 164.76 | 165.91999 | 163.96 | 398 |
| 1738342500 | 169.44 | 4.14 | 2.50 | 169.1 | 170 | 168.78 | 144 |
| 1738256100 | 165.3 | -0.06 | -0.04 | 166.5 | 167.13999 | 164.97999 | 273 |
| 1738169700 | 165.36 | 1.54 | 0.94 | 165.96 | 165.96 | 165.19999 | 129 |
| 1738083300 | 163.82 | -0.08 | -0.05 | 164.04 | 165.06 | 163 | 99 |
| 1737996900 | 163.9 | -1.12 | -0.68 | 158.97999 | 166.41999 | 156.46 | 671 |
| 1737737700 | 165.02 | -0.16 | -0.10 | 166.97999 | 166.97999 | 164.76 | 287 |
| 1737651300 | 165.18 | 1.88 | 1.15 | 164.12 | 165.18 | 161.82 | 215 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
