Skip to main content

Qualcomm, Inc. (NQ: QCOM )

168.76 -0.37 (-0.22%)
Streaming Delayed Price Updated: 12:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 173.05 176.44 170.33 170.54 20,434,540 -3.00(-1.73%)
Nov 29, 2021 169.52 173.85 169.22 173.54 11,041,120 +7.56(+4.55%)
Nov 26, 2021 165.91 170.25 165.34 165.99 8,296,413 -3.78(-2.22%)
Nov 24, 2021 169.56 170.75 167.49 169.76 8,349,591 -1.13(-0.66%)
Nov 23, 2021 170.33 171.27 167.19 170.90 11,325,318 -0.04(-0.02%)
Nov 22, 2021 171.06 178.29 170.94 170.94 16,975,556 -3.75(-2.15%)
Nov 19, 2021 174.44 176.24 172.18 174.68 12,590,281 -0.25(-0.14%)
Nov 18, 2021 174.96 176.28 174.93 174.93 16,423,677 +1.58(+0.91%)
Nov 17, 2021 170.75 175.99 168.72 173.35 22,936,814 +1.63(+0.95%)
Nov 16, 2021 158.78 173.53 157.81 171.72 35,231,796 +12.56(+7.89%)
Nov 15, 2021 157.26 160.51 156.61 159.16 13,028,456 +3.37(+2.16%)
Nov 12, 2021 155.84 156.81 155.21 155.78 7,804,147 +0.49(+0.32%)
Nov 11, 2021 152.82 156.38 152.43 155.29 8,062,831 -1.02(-0.65%)
Nov 10, 2021 155.93 156.31 11,988,153 -0.40(-0.26%)
Nov 09, 2021 157.27 160.11 155.26 156.72 13,069,478 +0.07(+0.05%)
Nov 08, 2021 154.15 158.40 152.33 156.65 15,380,937 +2.66(+1.73%)
Nov 05, 2021 148.35 159.19 147.26 153.98 28,826,566 +6.54(+4.43%)
Nov 04, 2021 147.64 150.72 144.79 147.44 51,142,080 +16.65(+12.73%)
Nov 03, 2021 128.22 131.14 127.55 130.79 13,891,709 +3.07(+2.40%)
Nov 02, 2021 127.08 128.20 126.68 127.72 7,749,100 +0.40(+0.31%)
Nov 01, 2021 125.09 127.38 126.00 127.33 7,308,139 +1.67(+1.33%)
Oct 29, 2021 125.49 126.26 125.10 125.66 5,593,309 -0.61(-0.49%)
Oct 28, 2021 124.66 126.40 126.27 5,310,866 +2.35(+1.90%)
Oct 27, 2021 124.62 125.01 123.27 123.92 5,387,795 -0.70(-0.56%)
Oct 26, 2021 125.52 124.62 6,143,576 +0.01(+0.01%)
Oct 25, 2021 124.50 125.78 124.01 124.61 5,162,140 +0.29(+0.23%)
Oct 22, 2021 125.52 124.14 124.31 5,522,688 -1.35(-1.07%)
Oct 21, 2021 124.67 125.86 124.11 125.67 4,846,291 +0.84(+0.67%)
Oct 20, 2021 125.15 125.62 123.98 124.83 5,084,900 -0.32(-0.26%)
Oct 19, 2021 123.75 125.43 123.09 125.15 7,756,689 +2.25(+1.83%)
Oct 18, 2021 122.14 123.04 121.12 122.90 5,600,424 -0.08(-0.06%)
Oct 15, 2021 121.86 123.23 121.54 122.97 8,056,862 +1.44(+1.19%)
Oct 14, 2021 119.16 122.12 119.00 121.53 11,263,543 +3.43(+2.90%)
Oct 13, 2021 118.25 119.31 116.66 118.10 13,103,913 +1.97(+1.70%)
Oct 12, 2021 118.42 118.51 115.38 116.13 11,104,275 -1.88(-1.59%)
Oct 11, 2021 119.06 120.17 117.95 118.00 6,655,422 -1.52(-1.27%)
Oct 08, 2021 121.45 121.45 119.20 119.53 7,327,211 -1.22(-1.01%)
Oct 07, 2021 122.09 123.47 120.51 120.74 8,479,945 -0.21(-0.17%)
Oct 06, 2021 119.53 121.15 119.07 120.95 9,011,569 +0.50(+0.42%)
Oct 05, 2021 119.13 121.62 118.71 120.45 9,786,020 +0.80(+0.67%)
Oct 04, 2021 121.76 122.59 118.93 119.65 8,967,508 -1.92(-1.58%)
Oct 01, 2021 122.60 122.80 119.45 121.57 7,267,073 -0.25(-0.21%)
Sep 30, 2021 123.11 123.81 121.55 121.82 7,390,299 -0.28(-0.23%)
Sep 29, 2021 123.34 124.15 121.75 122.10 7,449,531 -0.59(-0.48%)
Sep 28, 2021 124.44 125.37 122.50 122.69 9,368,803 -3.38(-2.68%)
Sep 27, 2021 125.08 126.60 124.69 126.07 4,572,960 -0.38(-0.30%)
Sep 24, 2021 125.72 127.08 125.43 126.45 4,822,282 -0.02(-0.02%)
Sep 23, 2021 126.33 127.66 125.83 126.47 6,266,226 +0.84(+0.67%)
Sep 22, 2021 125.23 126.08 124.66 125.63 5,465,959 +1.19(+0.96%)
Sep 21, 2021 126.17 126.48 123.99 124.44 6,536,569 -0.97(-0.78%)
Sep 20, 2021 124.17 125.73 123.36 125.41 10,211,772 -0.78(-0.61%)
Sep 17, 2021 130.16 130.34 125.75 126.19 15,405,595 -4.53(-3.47%)
Sep 16, 2021 129.70 131.25 129.70 130.72 7,113,927 +0.15(+0.12%)
Sep 15, 2021 132.99 133.15 129.89 130.57 11,950,683 -2.74(-2.05%)
Sep 14, 2021 136.45 136.77 132.81 133.31 6,820,309 -2.14(-1.58%)
Sep 13, 2021 136.03 136.70 134.15 135.45 4,564,741 +0.69(+0.51%)
Sep 10, 2021 135.19 137.90 134.63 134.76 6,639,208 +1.04(+0.78%)
Sep 09, 2021 134.56 135.57 133.60 133.72 6,553,646 -0.90(-0.67%)
Sep 08, 2021 135.40 135.65 133.64 134.62 6,332,260 -1.15(-0.85%)
Sep 07, 2021 136.65 136.72 135.18 135.77 6,735,366 -0.83(-0.61%)
Sep 03, 2021 137.06 137.89 136.22 136.60 5,830,190 -0.46(-0.34%)
Sep 02, 2021 138.56 138.74 136.49 137.06 6,359,940 -1.26(-0.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.