QUALCOMM Incorporated (LON:0QZ3)
London · Delayed Price · Currency is GBP · Price in USD 147.84
+1.80 (1.23%)
At close: Aug 1, 2025
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 145.80 | 149.06 | 145.06 | 146.93 | 146.93 | 0.61% | 16,242 |
| Jul 31, 2025 | 152.00 | 156.77 | 145.70 | 146.04 | 146.04 | -9.21% | 123,559 |
| Jul 30, 2025 | 162.30 | 164.17 | 159.77 | 160.86 | 160.86 | -1.25% | 18,105 |
| Jul 29, 2025 | 161.80 | 163.35 | 161.25 | 162.90 | 162.90 | 1.09% | 10,905 |
| Jul 28, 2025 | 159.50 | 161.80 | 159.28 | 161.15 | 161.15 | 1.49% | 10,361 |
| Jul 25, 2025 | 158.90 | 159.33 | 157.48 | 158.79 | 158.79 | 0.31% | 8,621 |
| Jul 24, 2025 | 160.20 | 159.85 | 156.86 | 158.30 | 158.30 | -0.75% | 9,023 |
| Jul 23, 2025 | 159.50 | 159.90 | 157.00 | 159.49 | 159.49 | 1.15% | 6,944 |
| Jul 22, 2025 | 158.70 | 159.09 | 156.31 | 157.67 | 157.67 | -1.23% | 12,206 |
| Jul 21, 2025 | 155.30 | 159.63 | 154.85 | 159.63 | 159.63 | 3.45% | 13,697 |
| Jul 18, 2025 | 153.40 | 155.32 | 152.82 | 154.31 | 154.31 | 0.95% | 8,250 |
| Jul 17, 2025 | 154.90 | 155.03 | 151.89 | 152.86 | 152.86 | -0.35% | 8,360 |
| Jul 16, 2025 | 153.40 | 154.51 | 151.78 | 153.40 | 153.40 | -1.15% | 6,256 |
| Jul 15, 2025 | 155.30 | 156.66 | 154.18 | 155.17 | 155.17 | 0.57% | 10,450 |
| Jul 14, 2025 | 157.20 | 157.09 | 153.48 | 154.30 | 154.30 | -2.56% | 11,622 |
| Jul 11, 2025 | 158.30 | 158.93 | 157.22 | 158.36 | 158.36 | -0.88% | 5,421 |
| Jul 10, 2025 | 159.10 | 160.29 | 157.88 | 159.76 | 159.76 | 0.18% | 4,246 |
| Jul 9, 2025 | 159.70 | 161.28 | 158.26 | 159.47 | 159.47 | -0.59% | 10,314 |
| Jul 8, 2025 | 158.90 | 161.76 | 158.00 | 160.42 | 160.42 | 1.22% | 7,603 |
| Jul 7, 2025 | 161.40 | 162.20 | 157.59 | 158.48 | 158.48 | -2.23% | 15,559 |
| Jul 4, 2025 | 162.10 | 162.10 | 162.10 | 162.10 | 162.10 | -0.12% | - |
| Jul 3, 2025 | 162.90 | 163.90 | 162.20 | 162.30 | 162.30 | 0.12% | 9,403 |
| Jul 2, 2025 | 159.70 | 162.22 | 158.80 | 162.10 | 162.10 | 1.01% | 51,149 |
| Jul 1, 2025 | 158.90 | 161.61 | 158.02 | 160.48 | 160.48 | 0.86% | 9,658 |
| Jun 30, 2025 | 159.50 | 160.00 | 157.78 | 159.11 | 159.11 | 0.51% | 11,238 |
| Jun 27, 2025 | 159.30 | 161.08 | 158.10 | 158.29 | 158.29 | 0.07% | 10,102 |
| Jun 26, 2025 | 156.20 | 158.25 | 155.92 | 158.18 | 158.18 | 1.85% | 9,777 |
| Jun 25, 2025 | 156.00 | 156.55 | 154.51 | 155.31 | 155.31 | -0.28% | 6,170 |
| Jun 24, 2025 | 155.30 | 156.29 | 153.65 | 155.74 | 155.74 | 1.63% | 8,822 |
| Jun 23, 2025 | 151.70 | 153.24 | 149.68 | 153.24 | 153.24 | 0.82% | 13,655 |
| Jun 20, 2025 | 153.60 | 155.84 | 150.61 | 152.00 | 152.00 | -0.91% | 5,464 |
| Jun 19, 2025 | 153.40 | 153.40 | 153.40 | 153.40 | 153.40 | -0.75% | - |
| Jun 18, 2025 | 154.50 | 156.10 | 153.90 | 154.56 | 154.56 | -0.15% | 7,917 |
| Jun 17, 2025 | 155.70 | 157.55 | 154.50 | 154.80 | 154.80 | -0.75% | 120,427 |
| Jun 16, 2025 | 155.50 | 158.36 | 155.20 | 155.96 | 155.96 | 0.02% | 5,157 |
| Jun 13, 2025 | 156.00 | 157.14 | 153.92 | 155.93 | 155.93 | -1.86% | 6,462 |
| Jun 12, 2025 | 158.70 | 159.42 | 157.96 | 158.89 | 158.89 | 0.21% | 7,645 |
| Jun 11, 2025 | 159.30 | 162.06 | 158.24 | 158.56 | 158.56 | 0.16% | 20,375 |
| Jun 10, 2025 | 155.70 | 159.47 | 155.10 | 158.30 | 158.30 | 1.57% | 34,583 |
| Jun 9, 2025 | 149.80 | 156.04 | 148.98 | 155.86 | 155.86 | 3.91% | 17,277 |
| Jun 6, 2025 | 148.00 | 150.58 | 147.78 | 149.99 | 149.99 | 1.01% | 6,609 |
| Jun 5, 2025 | 149.40 | 150.04 | 147.51 | 148.49 | 148.49 | -0.67% | 17,192 |
| Jun 4, 2025 | 149.60 | 150.03 | 147.47 | 149.49 | 148.60 | 0.59% | 5,096 |
| Jun 3, 2025 | 145.40 | 149.79 | 145.67 | 148.61 | 147.72 | 1.72% | 6,205 |
| Jun 2, 2025 | 144.40 | 146.21 | 144.20 | 146.10 | 145.23 | 0.82% | 5,456 |
| May 30, 2025 | 148.00 | 148.29 | 143.55 | 144.90 | 144.04 | -2.07% | 32,251 |
| May 29, 2025 | 150.50 | 150.64 | 147.52 | 147.97 | 147.09 | -0.54% | 9,662 |
| May 28, 2025 | 148.80 | 149.47 | 147.90 | 148.78 | 147.90 | -0.14% | 14,367 |
| May 27, 2025 | 147.70 | 149.35 | 146.58 | 148.98 | 148.10 | 1.83% | 24,245 |
| May 23, 2025 | 147.30 | 147.92 | 141.75 | 146.31 | 145.44 | -1.39% | 19,082 |