Qualcomm Inc (QCI)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.7 | 1.79259062541 | 150.62 | 159.5 | 150 | 6164 | 154.28081246 | DE |
| 4 | 1.7 | 1.12122411291 | 151.62 | 159.5 | 142.56 | 7455 | 150.37984707 | DE |
| 12 | -4.72 | -2.98658567451 | 158.04 | 174.88 | 142.56 | 8993 | 153.58800705 | DE |
| 26 | -38.86 | -20.220626496 | 192.18 | 193.84 | 133.02 | 7505 | 155.40544929 | DE |
| 52 | 25.68 | 20.1190849264 | 127.64 | 215.7 | 124.5 | 7664 | 161.25764071 | DE |
| 156 | -6.92 | -4.31852221667 | 160.24 | 215.7 | 93.44 | 4706 | 143.19573616 | DE |
| 260 | 71.75 | 87.9612602673 | 81.57 | 215.7 | 54.67 | 4522 | 131.62917219 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736458020 | 154.52 | 0.3 | 0.19 | 154.69999 | 155.56 | 154 | 4010 |
| 1736371620 | 154.22 | -1.08 | -0.70 | 155.8 | 157.1 | 152.66 | 6708 |
| 1736285220 | 155.3 | 1.4 | 0.91 | 154.26 | 156.97998 | 153.9 | 7037 |
| 1736198820 | 153.9 | 0.56 | 0.37 | 153.52 | 159.5 | 153.02 | 8158 |
| 1735939620 | 153.34 | 3.64 | 2.43 | 150.62 | 153.68 | 150 | 4907 |
| 1735853220 | 149.69999 | 0.22 | 0.15 | 149 | 152.52 | 148 | 4964 |
| 1735594020 | 149.47998 | -0.86 | -0.57 | 150.97998 | 151.26 | 148.84 | 3301 |
| 1735334820 | 150.34 | -1.76 | -1.16 | 152.38 | 152.47998 | 149.24 | 4261 |
| 1734989220 | 152.1 | 4.94 | 3.36 | 150.28 | 152.1 | 149.04 | 8887 |
| 1734730020 | 147.16 | 1.92 | 1.32 | 144.02 | 148.1 | 142.56 | 27378 |
| 1734643620 | 145.24 | -2.92 | -1.97 | 147.47998 | 148.97998 | 144.76 | 6469 |
| 1734557220 | 148.16 | -2.92 | -1.93 | 150.32 | 153.84 | 147.4 | 7372 |
| 1734470820 | 151.08 | 0.72 | 0.48 | 150.02 | 152.18 | 148.72 | 5491 |
| 1734384420 | 150.36 | -0.64 | -0.42 | 150.97998 | 151.6 | 146.84 | 4796 |
| 1734125220 | 151 | -0.04 | -0.03 | 151.62 | 152 | 149.5 | 8092 |
| 1734038820 | 151.04 | -1.24 | -0.81 | 151.88 | 151.97998 | 149.54 | 3182 |
| 1733952420 | 152.28 | 3.82 | 2.57 | 149.16 | 152.72 | 149.02 | 3888 |
| 1733866020 | 148.46 | -3.8 | -2.50 | 151.22 | 153 | 148.3 | 7414 |
| 1733779620 | 152.26 | 1.5 | 0.99 | 150.02 | 153.96 | 148.6 | 11396 |
| 1733520420 | 150.76 | -0.68 | -0.45 | 151.5 | 152.12 | 149 | 3569 |
| 1733434020 | 151.44 | -3.62 | -2.33 | 153.69999 | 155.6 | 151.22 | 5072 |
| 1733347620 | 155.06 | 0.28 | 0.18 | 155.66 | 157.63999 | 154.3 | 7623 |
| 1733261220 | 154.78 | -0.56 | -0.36 | 155.13999 | 156.06 | 152.84 | 10020 |
| 1733174820 | 155.34 | 5.14 | 3.42 | 150.18 | 155.52 | 149.69999 | 19512 |
| 1732915620 | 150.19999 | 0.62 | 0.41 | 149.47998 | 153 | 148.63999 | 6346 |
| 1732829220 | 149.58 | 1.32 | 0.89 | 147.94 | 149.97998 | 147.94 | 3358 |
| 1732742820 | 148.26 | -1.54 | -1.03 | 149.82 | 149.84 | 146.16 | 6721 |
| 1732656420 | 149.8 | -1.38 | -0.91 | 151.12 | 153.69999 | 149.04 | 5033 |
| 1732570020 | 151.18 | 0.78 | 0.52 | 151 | 152.18 | 149.54 | 7284 |
| 1732310820 | 150.4 | 1.9 | 1.28 | 147.97998 | 150.4 | 147.86 | 6509 |
| 1732224420 | 148.5 | 2.26 | 1.55 | 145.04 | 149.76 | 144.36 | 9009 |
| 1732138020 | 146.24 | -9.12 | -5.87 | 156.41999 | 156.91999 | 145.3 | 20796 |
| 1732051620 | 155.36 | 0.06 | 0.04 | 155.9 | 156.19999 | 153.19999 | 4783 |
| 1731965220 | 155.3 | 2.72 | 1.78 | 153.44 | 156 | 152.68 | 5540 |
| 1731705960 | 152.58 | -3.3 | -2.12 | 153.63999 | 155.86 | 151.86 | 7908 |
| 1731619560 | 155.88 | 4.06 | 2.67 | 152.24 | 156.19999 | 151.76 | 7905 |
| 1731533160 | 151.82 | -2.06 | -1.34 | 153.12 | 154.4 | 151.12 | 9199 |
| 1731446820 | 153.88 | -4.02 | -2.55 | 157.91999 | 158.4 | 152.6 | 11808 |
| 1731360420 | 157.9 | -1.54 | -0.97 | 159.6 | 160.96 | 156.12 | 9297 |
| 1731101220 | 159.44 | -0.34 | -0.21 | 160.69999 | 161.6 | 157.12 | 15305 |
| 1731014760 | 159.78 | -1.72 | -1.07 | 171.72 | 174.88 | 158.8 | 48055 |
| 1730928360 | 161.5 | 10.58 | 7.01 | 157.52 | 161.74 | 156.26 | 16494 |
| 1730841960 | 150.91999 | -0.98 | -0.65 | 151.41999 | 153.72 | 150.38 | 4291 |
| 1730755560 | 151.9 | -0.6 | -0.39 | 151.94 | 153.47998 | 150 | 5454 |
| 1730496360 | 152.5 | 2.48 | 1.65 | 150.19999 | 153.16 | 149.82 | 3735 |
| 1730409960 | 150.02 | -5 | -3.23 | 154.24 | 154.72 | 149.04 | 6173 |
| 1730323560 | 155.02 | -4.12 | -2.59 | 159.02 | 159.63999 | 154.4 | 3959 |
| 1730237160 | 159.13999 | -0.12 | -0.08 | 159.58 | 163.12 | 158.34 | 4662 |
| 1730150760 | 159.26 | 1.5 | 0.95 | 158.62 | 159.91999 | 156.28 | 4371 |
| 1729888020 | 157.76 | 2.34 | 1.51 | 154.96 | 160.02 | 154.96 | 5150 |
| 1729801560 | 155.41999 | 1.02 | 0.66 | 154.72 | 156.12 | 153.54 | 2809 |
| 1729715160 | 154.4 | -6.06 | -3.78 | 152.19999 | 159.72 | 150.18 | 50962 |
| 1729628760 | 160.46 | 4.92 | 3.16 | 155.16 | 160.46 | 154.69999 | 3822 |
| 1729542360 | 155.54 | -1.52 | -0.97 | 157.19999 | 157.86 | 153.5 | 7845 |
| 1729283160 | 157.06 | -0.84 | -0.53 | 158.04 | 159.76 | 156.12 | 6635 |
| 1729196760 | 157.9 | -0.02 | -0.01 | 158.12 | 163.96 | 157.9 | 8368 |
| 1729110360 | 157.91999 | -1.66 | -1.04 | 160.06 | 161 | 156.36 | 5490 |
| 1729023960 | 159.58 | -3.68 | -2.25 | 164.12 | 164.97998 | 159 | 10227 |
| 1728937620 | 163.26 | 7.76 | 4.99 | 155.13999 | 163.94 | 155.12 | 7171 |
| 1728678360 | 155.5 | 2.06 | 1.34 | 154.02 | 155.66 | 152.68 | 4451 |
| 1728591960 | 153.44 | -1.76 | -1.13 | 155.63999 | 156.28 | 151.41999 | 3589 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
