Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	QCOM	182.00	183.19	177.81	179.64	-0.46	10,019,982	114,512	180.07	180.46
2024-05-02	Q	QCOM	175.47	181.69	175.29	180.10	15.99	25,890,306	210,482	180.50	183.70
2024-05-01	Q	QCOM	164.51	169.64	163.79	164.11	-1.82	13,093,799	125,490	170.44	170.75
2024-04-30	Q	QCOM	169.23	169.24	165.81	165.85	-3.35	6,912,584	70,863	165.00	165.50
2024-04-29	Q	QCOM	165.20	169.27	165.20	169.20	3.54	6,621,537	64,594	169.46	169.70
2024-04-26	Q	QCOM	162.90	166.52	162.51	165.66	2.36	7,140,889	67,574	165.40	166.00
2024-04-25	Q	QCOM	164.08	164.625	161.73	163.30	-0.33	6,228,103	72,559	163.06	163.75
2024-04-24	Q	QCOM	163.87	165.93	162.00	163.63	2.28	6,129,397	64,543	160.93	164.95
2024-04-23	Q	QCOM	160.96	162.255	159.68	161.35	1.18	6,613,797	65,002	161.50	164.34
2024-04-22	Q	QCOM	158.04	161.64	157.16	160.18	2.55	7,848,252	65,298	159.20	163.07
2024-04-19	Q	QCOM	161.29	161.39	156.34	157.63	-3.81	10,290,948	80,186	156.61	156.69
2024-04-18	Q	QCOM	162.36	164.10	159.86	161.44	-2.85	9,208,122	88,140	160.52	161.44
2024-04-17	Q	QCOM	169.22	170.1898	163.7704	164.32	-4.26	8,081,385	84,865	164.00	167.11
2024-04-16	Q	QCOM	169.50	169.57	167.45	168.58	-1.26	6,388,512	72,847	168.60	171.73
2024-04-15	Q	QCOM	174.15	174.38	168.5804	169.84	-1.45	6,570,567	73,885	168.72	171.89
2024-04-12	Q	QCOM	172.28	173.39	170.96	171.29	-3.84	8,212,934	74,501	170.07	172.00
2024-04-11	Q	QCOM	171.67	175.625	170.50	175.13	4.27	6,261,616	74,716	174.53	175.58
2024-04-10	Q	QCOM	172.42	173.71	170.07	170.86	-4.71	6,175,831	78,814	170.20	171.05
2024-04-09	Q	QCOM	175.27	175.99	173.37	175.57	1.95	5,030,093	61,901	175.60	179.35
2024-04-08	Q	QCOM	172.93	174.39	172.355	173.62	2.09	4,811,574	57,583	173.72	173.90
2024-04-05	Q	QCOM	170.18	172.24	169.71	171.53	1.77	5,863,218	65,901	171.27	171.50
2024-04-04	Q	QCOM	175.00	175.95	169.41	169.76	-4.15	9,030,295	87,800	169.78	175.00
2024-04-03	Q	QCOM	170.00	173.96	169.33	173.91	2.87	6,942,055	75,215	174.35	174.98
2024-04-02	Q	QCOM	170.47	171.40	169.28	171.04	-0.68	7,436,053	61,479	170.88	171.50
2024-04-01	Q	QCOM	168.27	172.80	168.21	171.72	2.42	6,677,350	71,967	171.56	172.24
2024-03-29	Q	QCOM	169.10	169.89	167.98	169.30	0.17	0	0	168.08	169.30
2024-03-28	Q	QCOM	169.10	169.89	167.98	169.30	0.17	5,323,739	49,305	168.08	169.30
2024-03-27	Q	QCOM	169.45	169.48	166.97	169.13	2.06	6,309,426	49,681	168.51	169.13
2024-03-26	Q	QCOM	168.05	169.42	167.00	167.07	-0.45	5,289,475	51,722	167.36	167.88
2024-03-25	Q	QCOM	167.88	168.77	166.97	167.52	-2.58	5,682,159	62,298	167.50	168.50
2024-03-22	Q	QCOM	169.55	171.90	169.30	170.10	-0.75	5,645,327	52,519	169.55	170.40
2024-03-21	Q	QCOM	170.74	172.915	169.6301	170.85	3.18	8,496,971	85,316	170.89	172.00
2024-03-20	Q	QCOM	164.10	168.1725	163.83	167.67	3.57	5,993,758	64,390	168.25	169.08
2024-03-19	Q	QCOM	166.09	166.46	163.63	164.10	-2.82	7,404,010	72,746	163.82	164.09
2024-03-18	Q	QCOM	170.91	171.46	166.35	166.92	-0.28	6,651,450	61,754	165.85	169.82
2024-03-15	Q	QCOM	167.10	168.77	165.85	167.20	-1.25	16,414,230	67,612	167.20	169.40
2024-03-14	Q	QCOM	169.60	169.95	166.71	168.45	-0.80	8,149,268	68,702	167.85	168.43
2024-03-13	Q	QCOM	171.22	171.50	168.60	169.25	-3.83	8,728,973	81,227	169.80	170.00
2024-03-12	Q	QCOM	172.91	173.90	170.58	173.08	1.96	7,640,237	74,498	173.08	173.55
2024-03-11	Q	QCOM	169.00	171.98	168.1201	171.12	0.565	7,254,836	70,171	171.51	172.00
2024-03-08	Q	QCOM	174.82	175.47	170.54	170.57	-5.15	11,315,152	104,551	170.06	170.30
2024-03-07	Q	QCOM	169.60	177.59	169.43	175.72	7.83	14,491,211	137,415	174.30	174.99
2024-03-06	Q	QCOM	164.82	169.25	164.33	167.89	6.44	12,227,202	107,308	167.01	167.80
2024-03-05	Q	QCOM	164.73	165.59	160.23	161.45	-5.11	9,607,825	88,363	161.45	162.69
2024-03-04	Q	QCOM	165.12	167.83	164.72	166.56	3.47	11,864,292	95,995	165.15	166.19
2024-03-01	Q	QCOM	159.46	164.00	158.09	163.09	5.30	10,405,711	83,210	163.13	163.90
2024-02-29	Q	QCOM	156.87	158.20	156.18	157.79	1.94	8,319,552	60,691	155.18	157.98
2024-02-28	Q	QCOM	156.00	156.5397	154.96	155.85	-1.65	5,207,690	52,456	155.87	156.50
2024-02-27	Q	QCOM	157.75	159.20	157.49	158.30	1.27	6,020,284	62,449	158.05	162.40
2024-02-26	Q	QCOM	156.00	157.48	155.79	157.03	2.12	6,306,734	56,435	155.00	157.48
2024-02-23	Q	QCOM	155.695	156.91	154.3271	154.91	0.16	5,952,581	55,538	154.50	154.91
2024-02-22	Q	QCOM	154.77	155.51	152.315	154.75	2.74	11,406,104	75,132	154.26	154.68
2024-02-21	Q	QCOM	149.83	152.05	148.90	152.01	0.05	9,766,532	73,772	140.80	154.95
2024-02-20	Q	QCOM	151.89	152.90	149.87	151.96	-0.73	8,742,850	65,924	151.50	151.96
2024-02-19	Q	QCOM	157.47	157.76	152.6001	152.69	-3.29	0	0	152.32	153.00
2024-02-16	Q	QCOM	157.47	157.76	152.6001	152.69	-3.29	8,428,345	67,316	152.32	153.00
2024-02-15	Q	QCOM	155.00	157.17	154.485	155.98	2.04	9,369,822	81,370	156.06	156.83
2024-02-14	Q	QCOM	151.31	154.3925	151.05	153.94	3.90	8,711,009	73,388	152.50	154.50
2024-02-13	Q	QCOM	150.00	151.25	148.41	150.04	-3.06	8,975,800	79,918	150.00	151.00
2024-02-12	Q	QCOM	150.38	154.76	150.25	153.10	2.10	11,805,259	86,642	152.62	152.78
2024-02-09	Q	QCOM	149.00	153.40	148.35	151.00	2.82	11,981,098	83,479	150.90	151.30
2024-02-08	Q	QCOM	146.85	148.61	146.285	148.18	2.29	9,446,776	69,671	144.15	148.80
2024-02-07	Q	QCOM	145.16	145.95	143.63	145.89	1.79	7,360,194	61,977	146.67	159.00
2024-02-06	Q	QCOM	144.50	144.81	142.4299	144.10	0.07	7,285,691	68,531	143.73	144.12
2024-02-05	Q	QCOM	141.86	144.65	141.21	144.03	2.34	8,031,659	77,637	144.15	144.25