QCOM (QUALCOMM Incorporated) - Sector: Technology / Industry: Radio And Television Broadcasting And Communications Equipment



Daily

Date Open Close Low High Change After-Pre Volatility Volume Volume(USD)
2019-09-13 79.18 78.41 79.06 79.38 -0.8472% 0.1265% 0.4031% 1,565,550 $122,754,775
2019-09-12 80.05 79.08 78.58 80.05 -1.0263% 0.1877% 1.8364% 5,824,600 $460,609,368
2019-09-11 78.17 79.90 78.12 79.91 1.5119% -0.6861% 2.24% 6,575,700 $525,398,430
2019-09-10 78.03 78.71 77.34 78.88 0.6393% -0.2301% 1.9523% 9,373,900 $737,819,669
2019-09-09 79.04 78.21 77.97 79.45 -0.7991% 0.2537% 1.8628% 6,885,100 $538,483,671
2019-09-06 78.96 78.84 78.44 79.08 -0.1899% -0.038% 0.8093% 5,128,000 $404,291,520
2019-09-05 77.89 78.99 77.89 80.44 2.4647% 1.0377% 3.1701% 13,480,300 $1,064,808,896
2019-09-04 75.99 77.09 75.63 77.12 2.6225% 1.1581% 1.9321% 4,923,700 $379,568,033
2019-09-03 76.77 75.12 74.70 76.99 -3.4075% -1.2858% 2.9744% 7,580,700 $569,462,184
2019-08-30 77.18 77.77 77.00 78.05 1.7266% 0.9549% 1.3453% 8,465,300 $658,346,381
2019-08-29 75.22 76.45 75.22 77.03 2.8245% 1.1701% 2.3497% 7,348,400 $561,785,180
2019-08-28 73.79 74.35 72.91 74.88 0.5137% -0.2433% 2.6309% 5,678,500 $422,196,474
2019-08-27 73.68 73.97 73.20 74.38 1.4538% 1.0561% 1.5864% 7,303,100 $540,210,307
2019-08-26 74.90 72.91 72.52 75.09 -0.8297% 1.877% 3.4226% 11,153,800 $813,223,558
2019-08-23 76.12 73.52 73.22 79.10 -4.7051% -1.3351% 7.4336% 16,479,400 $1,211,565,488
2019-08-22 76.91 77.15 76.60 77.95 0.5867% 0.2738% 1.7319% 7,198,800 $555,387,420
2019-08-21 76.50 76.70 75.99 77.19 0.8282% 0.5653% 1.5546% 11,004,100 $844,014,470
2019-08-20 74.57 76.07 74.33 76.44 1.6028% -0.4007% 2.7603% 9,387,300 $714,091,910
2019-08-19 74.58 74.87 74.14 75.53 2.1698% 1.774% 1.8403% 9,688,400 $725,370,508
2019-08-16 71.85 73.28 71.73 73.41 2.9792% 0.9681% 2.2885% 10,090,600 $739,439,168
2019-08-15 71.44 71.16 70.59 72.19 0.395% 0.7901% 2.2164% 9,107,000 $648,054,120
2019-08-14 70.64 70.88 70.55 71.89 -1.8011% -2.1347% 1.864% 10,336,900 $732,679,472
2019-08-13 69.89 72.18 69.31 72.47 3.4097% 0.134% 4.3604% 10,134,800 $731,529,864
2019-08-12 71.00 69.80 69.73 71.48 -2.3776% -0.6993% 2.4446% 7,364,300 $514,028,140
2019-08-09 70.51 71.50 70.19 72.19 0.3368% -1.0525% 2.7637% 8,702,200 $622,207,300
2019-08-08 69.56 71.26 69.35 71.35 2.6801% 0.2305% 2.8031% 8,367,900 $596,296,554
2019-08-07 67.26 69.40 67.12 69.60 1.8043% -1.3349% 3.5632% 8,934,900 $620,082,060
2019-08-06 69.52 68.17 67.38 69.93 -0.9157% 1.0465% 3.6465% 13,189,900 $899,155,483
2019-08-05 69.97 68.80 68.56 70.84 -3.3029% -1.6585% 3.2185% 13,071,800 $899,339,840
2019-08-02 70.44 71.15 70.01 71.53 -0.0702% -1.0674% 2.122% 12,649,400 $900,004,810
2019-08-01 68.88 71.20 68.25 73.71 -2.6791% -5.8502% 7.4074% 29,729,800 $2,116,761,760
2019-07-31 74.83 73.16 72.76 75.28 -2.2056% 0.0267% 3.3475% 14,052,800 $1,028,102,848
2019-07-30 74.58 74.81 74.36 75.07 -0.2134% -0.5202% 0.9458% 7,397,900 $553,436,899
2019-07-29 75.16 74.97 74.67 76.32 -0.3324% -0.0798% 2.1619% 8,237,500 $617,565,375
2019-07-26 75.11 75.22 74.85 75.85 -0.1725% -0.3185% 1.3143% 8,262,500 $621,505,250
2019-07-25 75.84 75.35 75.10 76.14 -0.6854% -0.0395% 1.3659% 7,299,500 $550,017,325
2019-07-24 74.01 75.87 73.68 76.42 2.361% -0.1484% 3.5909% 14,012,700 $1,063,143,549
2019-07-23 75.34 74.12 73.31 75.59 -2.4095% -0.8032% 3.0163% 14,420,400 $1,068,840,048
2019-07-22 75.06 75.95 75.06 76.62 1.2667% 0.08% 2.036% 9,645,800 $732,598,510
2019-07-19 74.42 75.00 74.42 75.71 0.8471% 0.0672% 1.7039% 14,477,400 $1,085,805,000
2019-07-18 74.97 74.37 74.05 75.35 -1.8347% -1.0428% 1.7253% 12,585,100 $935,953,887
2019-07-17 78.57 75.76 75.71 79.40 0.1189% 3.8324% 4.6474% 20,602,300 $1,560,830,248
2019-07-16 75.11 75.67 74.55 76.50 0.3182% -0.4242% 2.549% 9,909,600 $749,859,432
2019-07-15 75.15 75.43 74.79 75.90 0.7076% 0.3338% 1.4625% 8,898,200 $671,191,226
2019-07-12 74.25 74.90 73.66 74.98 1.6144% 0.7326% 1.7605% 8,028,100 $601,304,690
2019-07-11 74.52 73.71 73.30 75.78 -0.8741% 0.2152% 3.2726% 14,298,400 $1,053,935,063
2019-07-10 76.83 74.36 74.08 76.91 -2.8609% 0.3658% 3.6796% 15,075,700 $1,121,029,052
2019-07-09 76.44 76.55 75.84 76.84 -0.1044% -0.2479% 1.2972% 7,506,500 $574,622,575
2019-07-08 75.98 76.63 75.93 77.03 -0.0391% -0.887% 1.428% 7,924,900 $607,285,087
2019-07-05 74.20 76.66 74.10 76.72 0.0391% -3.1711% 3.415% 9,220,800 $706,866,528
2019-07-03 77.07 76.63 76.05 77.23 -0.4934% 0.0779% 1.5279% 5,290,400 $405,403,352
2019-07-02 77.28 77.01 76.62 77.48 -0.6579% -0.3096% 1.11% 7,075,600 $544,891,956
2019-07-01 80.67 77.52 77.08 80.76 1.9061% 6.0471% 4.5567% 17,705,700 $1,372,545,864
2019-06-28 75.66 76.07 74.81 76.44 0.8485% 0.3049% 2.1324% 29,217,500 $2,222,575,225
2019-06-27 75.34 75.43 75.17 75.90 0.6404% 0.5203% 0.9618% 11,151,900 $841,187,817
2019-06-26 73.76 74.95 73.65 75.69 3.3081% 1.6678% 2.7016% 13,808,000 $1,034,909,600
2019-06-25 73.23 72.55 72.52 74.14 -0.8338% 0.0957% 2.1785% 8,953,400 $649,569,170
2019-06-24 72.97 73.16 72.20 73.45 0.6051% 0.3438% 1.7018% 8,893,000 $650,611,880
2019-06-21 72.31 72.72 72.31 73.17 -0.0275% -0.5911% 1.1753% 15,244,500 $1,108,580,040
2019-06-20 73.19 72.74 72.23 73.67 1.3092% 1.9389% 1.9574% 9,871,800 $718,074,732
2019-06-19 72.37 71.80 70.80 72.62 -0.2223% 0.5741% 2.5062% 11,999,300 $861,549,740
2019-06-18 69.69 71.96 69.67 72.39 4.1239% 0.8392% 3.7631% 14,508,000 $1,043,995,679
2019-06-17 69.09 69.11 68.90 69.98 0.5675% 0.5384% 1.5433% 9,411,100 $650,401,121
2019-06-14 68.35 68.72 67.90 69.12 -1.7303% -2.2594% 1.7649% 12,119,500 $832,852,040
2019-06-13 69.97 69.93 69.38 70.49 0.4886% 0.5461% 1.5747% 6,790,500 $474,859,665
2019-06-12 69.53 69.59 69.20 70.37 -2.3161% -2.4003% 1.6626% 9,396,200 $653,881,558
2019-06-11 71.58 71.24 70.27 72.22 0.9923% 1.4743% 2.6959% 11,839,500 $843,445,979
2019-06-10 69.00 70.54 69.00 71.46 2.6933% 0.4513% 3.4425% 15,229,200 $1,074,267,768
2019-06-07 67.69 68.69 67.30 68.78 1.6275% 0.148% 2.1457% 10,495,600 $720,942,764
2019-06-06 66.92 67.59 66.27 67.97 0.8505% -0.1492% 2.5085% 10,781,700 $728,735,103
2019-06-05 68.04 67.02 65.83 68.33 -2.0891% -0.599% 3.6587% 11,779,200 $789,441,984
2019-06-04 67.61 68.45 66.70 68.50 2.6853% 1.4251% 2.6277% 15,866,700 $1,086,075,615
2019-06-03 67.09 66.66 66.28 68.13 -0.2394% 0.4041% 2.7154% 13,620,700 $907,955,862
2019-05-31 65.78 66.82 65.53 67.84 0.3454% -1.2164% 3.4031% 15,060,300 $1,006,329,245
2019-05-30 65.97 66.59 65.93 67.07 1.2622% 0.3193% 1.6997% 11,554,600 $769,420,814
2019-05-29 65.36 65.76 64.76 66.15 0.5966% -0.0153% 2.1013% 16,312,600 $1,072,716,576
2019-05-28 66.64 65.37 65.23 67.71 -1.2687% 0.6494% 3.6553% 22,667,300 $1,481,761,401
2019-05-24 68.92 66.21 65.97 69.15 -2.9961% 0.9812% 4.6001% 21,420,000 $1,418,218,199
2019-05-23 67.02 68.25 65.90 68.27 -1.5221% -3.304% 3.4715% 31,820,700 $2,171,921,878
2019-05-22 69.13 69.31 67.97 71.74 -10.8553% -11.0837% 5.2551% 66,150,700 $4,584,905,017
2019-05-21 78.91 77.75 77.22 79.04 1.4748% 2.9888% 2.3026% 17,282,200 $1,343,691,050
2019-05-20 77.95 76.62 76.07 78.33 -5.9877% -4.3558% 2.8896% 32,679,300 $2,503,887,966
2019-05-17 80.49 81.50 80.00 83.12 -1.5819% -2.8016% 3.7536% 19,523,400 $1,591,157,100
2019-05-16 83.78 82.81 82.13 84.80 -3.9995% -2.8754% 3.1486% 22,498,800 $1,863,125,628
2019-05-15 85.55 86.26 84.89 87.00 0.1509% -0.6718% 2.4253% 11,784,800 $1,016,556,848
2019-05-14 84.27 86.13 84.00 86.44 2.6702% 0.453% 2.8228% 14,353,700 $1,236,284,181
2019-05-13 83.24 83.89 82.99 84.86 -2.2717% -3.0289% 2.1987% 16,689,000 $1,400,040,210
2019-05-10 83.38 85.84 83.35 86.33 2.4588% -0.4774% 3.4508% 15,955,600 $1,369,628,704
2019-05-09 83.37 83.78 82.26 84.83 -0.899% -1.384% 3.0338% 14,516,000 $1,216,150,480
2019-05-08 84.85 84.54 84.11 85.72 -0.7746% -0.4108% 1.8782% 15,500,700 $1,310,429,178
2019-05-07 87.20 85.20 84.78 88.16 -3.4561% -1.1898% 3.8291% 21,579,500 $1,838,573,400
2019-05-06 86.33 88.25 86.14 88.69 -1.1647% -3.315% 2.8807% 15,682,100 $1,383,945,325
2019-05-03 87.76 89.29 87.06 89.82 2.4673% 0.7115% 3.0728% 21,068,400 $1,881,197,436
2019-05-02 87.49 87.14 86.15 90.34 0.8915% 1.301% 4.638% 40,342,000 $3,515,401,880
2019-05-01 87.17 86.37 86.15 88.22 0.2786% 1.2075% 2.3464% 28,211,500 $2,436,627,255
2019-04-30 86.98 86.13 86.05 87.46 -1.2837% -0.3095% 1.6122% 17,582,400 $1,514,372,112
2019-04-29 86.40 87.25 85.84 87.98 0.7041% -0.277% 2.4324% 17,930,000 $1,564,392,500
2019-04-26 84.51 86.64 84.21 86.75 1.8455% -0.6583% 2.9335% 18,860,600 $1,634,082,384
2019-04-25 86.17 85.07 84.52 86.32 -2.0269% -0.7601% 2.0911% 20,732,200 $1,763,688,253
2019-04-24 87.04 86.83 85.30 88.63 0% 0% 0% 40,290,400 $3,498,415,432