高通公司QCOM · NASDAQ · USD
市场表现
2026-10-30 · NASDAQ · USD$164.79
-20.62 (-11.12%)2025-10-302026-10-30
交易日502 成交量（股）24,111,889.5616 当日区间$161.72 – $176.17
查看两年行情数据
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 成交量（股） |
|---|---|---|---|---|---|
| 2026-10-30 | 174.82 | 176.1701 | 161.72 | 164.79 | 24,111,889.5616 |
| 2026-10-29 | 180.49 | 185.59 | 179.47 | 185.41 | 8,224,000 |
| 2026-10-28 | 183.97 | 184.1 | 180.23 | 182.97 | 9,244,412.8541 |
| 2026-10-27 | 180.97 | 184.42 | 179.29 | 184.17 | 12,287,636.2216 |
| 2026-10-26 | 176.74 | 181 | 175.48 | 179.6 | 9,668,324.4075 |
| 2026-10-23 | 172.07 | 176.975 | 171.475 | 175.91 | 7,255,809.5905 |
| 2026-10-22 | 173.37 | 178.7 | 171.93 | 172.83 | 15,075,796.2419 |
| 2026-10-21 | 177.15 | 178.99 | 174.1 | 177.96 | 7,208,564.2921 |
| 2026-10-20 | 171.505 | 177.045 | 171.13 | 175.71 | 6,882,491.8654 |
| 2026-10-19 | 175.985 | 178 | 172.37 | 173.53 | 10,562,309.6851 |
| 2026-10-16 | 175.01 | 177.86 | 171.9 | 172.11 | 12,537,205.3982 |
| 2026-10-15 | 169.31 | 179.208 | 168.84 | 178.4 | 11,791,394.0813 |
| 2026-10-14 | 173.626 | 175.61 | 171.02 | 172.62 | 11,204,783.2655 |
| 2026-10-13 | 172.545 | 180.78 | 172.29 | 176.86 | 12,311,694.2855 |
| 2026-10-12 | 175.185 | 175.23 | 172.1601 | 174.43 | 6,913,908.0997 |
| 2026-10-09 | 176.4 | 176.4 | 171.79 | 175.5 | 7,575,243.9592 |
| 2026-10-08 | 174.48 | 176.28 | 171.02 | 176.01 | 9,566,193.0962 |
| 2026-10-07 | 178.92 | 179.82 | 175.3505 | 177.12 | 7,910,670.8199 |
| 2026-10-06 | 187.71 | 191.85 | 186.16 | 189.94 | 10,770,626 |
| 2026-10-05 | 185.36 | 189.29 | 183.74 | 187.32 | 10,551,667 |
| 2026-10-02 | 186.715 | 188.95 | 183.36 | 184.87 | 10,122,274.5448 |
| 2026-10-01 | 185.175 | 186.3669 | 181.77 | 182.09 | 10,908,626.5216 |
| 2026-09-30 | 184.88 | 188.34 | 183.1456 | 184.04 | 7,417,628.1554 |
| 2026-09-29 | 189.48 | 190.03 | 182.23 | 184.1 | 10,027,334.1831 |
| 2026-09-28 | 199.16 | 199.16 | 186.71 | 187.48 | 16,680,120.3457 |
| 2026-09-25 | 195.03 | 205.8532 | 194.53 | 201.97 | 17,817,795.264 |
| 2026-09-24 | 196.58 | 196.77 | 191.75 | 194.26 | 9,089,007.2602 |
| 2026-09-23 | 199.613 | 199.613 | 193.22 | 197.24 | 9,739,312.884 |
| 2026-09-22 | 192 | 199.15 | 191.66 | 198.27 | 11,533,765.5783 |
| 2026-09-21 | 180.61 | 195.31 | 179.23 | 194.23 | 18,444,594.5126 |
| 2026-09-18 | 191.34 | 192.12 | 175.97 | 177.72 | 54,480,338.0573 |
| 2026-09-17 | 190.345 | 191.91 | 187.7601 | 188.71 | 12,327,873.5321 |
| 2026-09-16 | 189.165 | 191.28 | 183.37 | 184.84 | 9,718,615.6448 |
| 2026-09-15 | 180.535 | 190.06 | 180.535 | 187.8 | 13,852,641.8983 |
| 2026-09-14 | 170.78 | 181.71 | 170.51 | 180.15 | 13,784,762.5993 |
| 2026-09-11 | 178.25 | 185.46 | 175.74 | 181.97 | 11,556,632.0897 |
| 2026-09-10 | 172.13 | 182.4 | 171 | 176.88 | 15,597,657.0474 |
| 2026-09-09 | 174.72 | 180.8558 | 173.32 | 176.4 | 14,810,717.9844 |
| 2026-09-08 | 180.4 | 183.49 | 172.0352 | 174.09 | 26,129,191.1974 |
| 2026-09-04 | 169.98 | 170.63 | 167.04 | 168.74 | 8,537,131.5691 |
| 2026-09-03 | 168.5 | 170.03 | 164.8756 | 168.57 | 6,994,984.3531 |
| 2026-09-02 | 166.04 | 170.6 | 165.08 | 169.96 | 7,531,030.7241 |
| 2026-09-01 | 165.47 | 167.29 | 162.21 | 166.61 | 8,908,364.5528 |
| 2026-08-31 | 164.79 | 171.38 | 164.19 | 170.48 | 12,740,709.6277 |
| 2026-08-28 | 164.59 | 165.49 | 161.9 | 164.19 | 7,754,515.0226 |
| 2026-08-27 | 165.155 | 166.95 | 161.9234 | 164.78 | 15,074,244.8016 |
| 2026-08-26 | 160.1 | 163.87 | 159.889 | 163.72 | 10,480,308.0226 |
| 2026-08-25 | 160.34 | 161.79 | 159.08 | 160.56 | 11,424,247.6801 |
| 2026-08-24 | 159.395 | 160.24 | 156.225 | 158.53 | 10,517,619.9791 |
| 2026-08-21 | 162.92 | 163.33 | 159.17 | 160.75 | 8,523,097.3661 |