Skip to main content

Qualcomm, Inc. (NQ: QCOM )

169.30 +0.17 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 122.55 124.95 122.19 124.08 8,932,480 +2.32(+1.91%)
Mar 30, 2021 121.81 122.81 120.78 121.76 7,581,074 -1.09(-0.88%)
Mar 29, 2021 124.03 124.78 121.44 122.84 10,417,901 -1.61(-1.29%)
Mar 26, 2021 118.90 124.79 118.89 124.45 11,830,970 +5.34(+4.49%)
Mar 25, 2021 118.53 119.45 116.41 119.11 11,174,517 +0.09(+0.08%)
Mar 24, 2021 124.45 124.52 118.95 119.02 11,700,750 -5.00(-4.03%)
Mar 23, 2021 125.40 125.73 122.97 124.01 7,934,291 -1.47(-1.17%)
Mar 22, 2021 124.42 126.85 124.09 125.48 9,654,911 +2.87(+2.34%)
Mar 19, 2021 121.46 123.98 120.88 122.61 18,807,090 +1.19(+0.98%)
Mar 18, 2021 123.94 125.02 121.34 121.42 10,239,424 -3.90(-3.11%)
Mar 17, 2021 122.88 126.89 121.36 125.32 11,514,158 +0.25(+0.20%)
Mar 16, 2021 124.36 126.75 123.80 125.07 11,149,348 +1.88(+1.53%)
Mar 15, 2021 121.71 123.30 120.83 123.19 8,344,250 +1.55(+1.28%)
Mar 12, 2021 121.56 121.96 119.43 121.64 10,008,050 -1.65(-1.34%)
Mar 11, 2021 122.60 124.69 121.66 123.28 12,719,782 +3.62(+3.03%)
Mar 10, 2021 122.28 122.68 119.45 119.66 13,340,888 -1.16(-0.96%)
Mar 09, 2021 119.21 121.58 118.22 120.82 13,996,966 +5.53(+4.80%)
Mar 08, 2021 120.72 121.44 115.09 115.29 16,289,176 -6.13(-5.05%)
Mar 05, 2021 122.52 122.75 117.35 121.42 14,203,789 +1.83(+1.53%)
Mar 04, 2021 123.85 125.58 118.45 119.60 16,856,322 -3.61(-2.93%)
Mar 03, 2021 126.89 127.44 123.10 123.21 15,869,514 -4.40(-3.45%)
Mar 02, 2021 130.36 130.46 127.36 127.61 9,329,300 -2.28(-1.76%)
Mar 01, 2021 128.03 130.02 127.07 129.89 10,117,878 +3.07(+2.42%)
Feb 26, 2021 127.35 128.64 125.43 126.81 12,642,789 +0.61(+0.49%)
Feb 25, 2021 129.95 131.14 125.73 126.20 13,606,586 -5.19(-3.95%)
Feb 24, 2021 127.01 131.46 125.79 131.39 14,107,044 +3.71(+2.90%)
Feb 23, 2021 126.99 128.95 125.19 127.68 15,478,678 -2.18(-1.68%)
Feb 22, 2021 132.46 134.20 129.51 129.86 13,687,240 -5.10(-3.78%)
Feb 19, 2021 134.81 135.81 133.61 134.96 10,752,573 +0.96(+0.72%)
Feb 18, 2021 133.66 134.74 133.12 134.00 9,026,161 -0.78(-0.58%)
Feb 17, 2021 135.78 136.78 133.55 134.79 12,821,555 -2.24(-1.64%)
Feb 16, 2021 138.74 139.43 136.01 137.03 10,959,937 -0.76(-0.55%)
Feb 12, 2021 135.55 140.98 134.89 137.79 9,832,004 +2.25(+1.66%)
Feb 11, 2021 135.75 136.48 133.65 135.54 12,450,389 +0.06(+0.04%)
Feb 10, 2021 137.46 137.58 134.43 135.48 12,552,916 -0.57(-0.42%)
Feb 09, 2021 137.39 138.28 135.86 136.05 12,522,526 -1.18(-0.86%)
Feb 08, 2021 136.97 137.44 135.30 137.24 13,060,498 +1.43(+1.06%)
Feb 05, 2021 138.60 138.65 134.66 135.80 26,521,022 -1.98(-1.44%)
Feb 04, 2021 139.84 141.33 135.21 137.78 49,494,972 -13.34(-8.83%)
Feb 03, 2021 156.04 156.04 150.66 151.13 14,749,059 -2.31(-1.50%)
Feb 02, 2021 153.19 154.00 150.20 153.44 7,418,049 +2.98(+1.98%)
Feb 01, 2021 146.54 151.22 145.72 150.46 8,858,711 +4.94(+3.39%)
Jan 29, 2021 149.22 149.58 144.10 145.52 10,204,441 +0.68(+0.47%)
Jan 28, 2021 145.52 148.03 142.57 144.84 8,656,635 +1.75(+1.22%)
Jan 27, 2021 147.58 149.67 142.18 143.09 10,558,034 -8.27(-5.46%)
Jan 26, 2021 152.90 153.32 149.83 151.36 7,031,360 -1.72(-1.12%)
Jan 25, 2021 153.01 155.54 150.60 153.08 5,764,220 +1.84(+1.22%)
Jan 22, 2021 152.71 152.97 150.40 151.24 5,436,533 -2.17(-1.41%)
Jan 21, 2021 154.39 155.03 152.10 153.41 6,760,277 +0.14(+0.09%)
Jan 20, 2021 153.38 156.38 153.12 153.27 8,516,427 +0.77(+0.51%)
Jan 19, 2021 148.00 152.80 147.54 152.50 8,806,215 +6.22(+4.25%)
Jan 15, 2021 149.70 149.79 146.08 146.28 9,243,600 -3.50(-2.34%)
Jan 14, 2021 148.43 151.95 147.59 149.78 10,832,751 +3.19(+2.18%)
Jan 13, 2021 144.51 147.06 143.07 146.58 5,879,669 +2.77(+1.92%)
Jan 12, 2021 145.86 146.07 143.36 143.82 4,705,856 -1.55(-1.06%)
Jan 11, 2021 145.35 147.25 144.26 145.36 5,528,403 -0.49(-0.34%)
Jan 08, 2021 146.41 146.69 143.90 145.86 6,714,505 +0.88(+0.60%)
Jan 07, 2021 141.84 145.65 141.78 144.98 9,106,812 +4.20(+2.98%)
Jan 06, 2021 141.10 143.28 139.18 140.78 7,700,071 -1.15(-0.81%)
Jan 05, 2021 138.42 142.19 138.28 141.94 9,130,343 +3.66(+2.65%)
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.