Qualcomm, Inc. (NQ: QCOM )

119.95 -3.35 (-2.72%)
Streaming Delayed Price Updated: 2:21 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 129.56 130.36 129.16 129.74 5,417,342 -0.63(-0.49%)
Oct 28, 2021 128.71 130.51 130.37 5,143,785 +2.43(+1.90%)
Oct 27, 2021 128.66 129.07 127.27 127.94 5,218,294 -0.72(-0.56%)
Oct 26, 2021 129.60 128.66 5,950,298 +0.01(+0.01%)
Oct 25, 2021 128.55 129.86 128.04 128.66 4,999,738 +0.30(+0.24%)
Oct 22, 2021 129.60 128.17 128.35 5,348,943 -1.39(-1.07%)
Oct 21, 2021 128.72 129.95 128.14 129.75 4,693,825 +0.87(+0.67%)
Oct 20, 2021 129.21 129.70 128.00 128.88 4,924,928 -0.33(-0.26%)
Oct 19, 2021 127.77 129.50 127.08 129.21 7,512,662 +2.32(+1.83%)
Oct 18, 2021 126.11 127.04 125.06 126.89 5,424,233 -0.08(-0.06%)
Oct 15, 2021 125.82 127.24 125.49 126.97 7,803,392 +1.49(+1.19%)
Oct 14, 2021 123.03 126.09 122.86 125.48 10,909,190 +3.54(+2.90%)
Oct 13, 2021 122.09 123.18 120.45 121.94 12,691,661 +2.04(+1.70%)
Oct 12, 2021 122.27 122.36 119.13 119.90 10,754,932 -1.94(-1.59%)
Oct 11, 2021 122.93 124.07 121.78 121.84 6,446,041 -1.57(-1.27%)
Oct 08, 2021 125.40 125.40 123.08 123.41 7,096,695 -1.26(-1.01%)
Oct 07, 2021 126.05 127.47 124.42 124.67 8,213,164 -0.22(-0.17%)
Oct 06, 2021 123.41 125.09 122.94 124.88 8,728,063 +0.52(+0.42%)
Oct 05, 2021 123.00 125.57 122.57 124.36 9,478,150 +0.83(+0.67%)
Oct 04, 2021 125.72 126.57 122.79 123.53 8,685,388 -1.98(-1.58%)
Oct 01, 2021 126.58 126.79 123.33 125.52 7,038,449 -0.26(-0.21%)
Sep 30, 2021 127.11 127.83 125.50 125.78 7,157,799 -0.29(-0.23%)
Sep 29, 2021 127.35 128.19 125.70 126.07 7,215,167 -0.60(-0.48%)
Sep 28, 2021 128.48 129.44 126.48 126.67 9,074,058 -3.49(-2.68%)
Sep 27, 2021 129.14 130.71 128.74 130.17 4,429,094 -0.39(-0.30%)
Sep 24, 2021 129.81 131.21 129.50 130.56 4,670,572 -0.02(-0.01%)
Sep 23, 2021 130.43 131.81 129.91 130.58 6,069,090 +0.87(+0.67%)
Sep 22, 2021 129.30 130.18 128.70 129.71 5,293,998 +1.23(+0.96%)
Sep 21, 2021 130.27 130.59 128.02 128.48 6,330,927 -1.00(-0.78%)
Sep 20, 2021 128.21 129.81 127.37 129.48 9,890,507 -0.80(-0.61%)
Sep 17, 2021 134.39 134.57 129.84 130.28 14,920,932 -4.68(-3.47%)
Sep 16, 2021 133.91 135.51 133.91 134.96 6,890,121 +0.16(+0.12%)
Sep 15, 2021 137.31 137.47 134.11 134.81 11,574,712 -2.83(-2.05%)
Sep 14, 2021 140.88 141.22 137.13 137.64 6,605,741 -2.21(-1.58%)
Sep 13, 2021 140.44 141.14 138.50 139.85 4,421,133 +0.71(+0.51%)
Sep 10, 2021 139.58 142.38 139.00 139.14 6,430,337 +1.07(+0.78%)
Sep 09, 2021 138.93 139.98 137.94 138.06 6,347,467 -0.93(-0.67%)
Sep 08, 2021 139.80 140.06 137.98 138.99 6,133,046 -1.19(-0.85%)
Sep 07, 2021 141.09 141.17 139.57 140.18 6,523,470 -0.86(-0.61%)
Sep 03, 2021 141.52 142.37 140.65 141.04 5,646,771 -0.48(-0.34%)
Sep 02, 2021 143.06 143.24 140.92 141.52 6,159,855 -1.30(-0.91%)
Sep 01, 2021 143.19 144.42 142.59 142.81 6,615,269 +0.43(+0.30%)
Aug 31, 2021 142.49 143.20 140.32 142.38 8,054,977 +0.73(+0.51%)
Aug 30, 2021 141.32 143.52 141.28 141.66 5,435,498 +1.06(+0.75%)
Aug 27, 2021 138.03 140.70 137.75 140.60 6,464,227 +2.40(+1.73%)
Aug 26, 2021 138.99 139.54 137.46 138.20 7,029,706 -1.45(-1.04%)
Aug 25, 2021 140.22 141.16 139.25 139.65 5,894,161 -0.57(-0.41%)
Aug 24, 2021 140.35 141.32 139.62 140.22 7,278,644 +0.32(+0.23%)
Aug 23, 2021 138.46 140.37 138.17 139.90 7,146,008 +1.98(+1.44%)
Aug 20, 2021 136.48 138.09 136.18 137.92 6,326,657 +1.44(+1.05%)
Aug 19, 2021 136.52 137.30 134.88 136.48 8,920,727 -1.52(-1.10%)
Aug 18, 2021 139.62 140.41 137.81 138.01 6,741,713 -2.16(-1.54%)
Aug 17, 2021 142.64 142.69 139.36 140.17 7,476,025 -3.61(-2.51%)
Aug 16, 2021 144.04 144.71 142.41 143.78 4,544,236 -0.50(-0.34%)
Aug 13, 2021 142.69 144.93 142.66 144.28 5,938,305 +1.45(+1.01%)
Aug 12, 2021 143.42 143.66 142.09 142.83 5,952,591 +0.46(+0.32%)
Aug 11, 2021 141.77 142.48 140.16 142.38 6,403,505 +0.75(+0.53%)
Aug 10, 2021 143.00 143.17 138.22 141.63 4,322,777 -0.98(-0.69%)
Aug 09, 2021 142.48 143.38 141.47 142.61 5,116,406 +0.62(+0.44%)
Aug 06, 2021 141.84 143.88 141.64 141.99 5,906,587 -0.53(-0.37%)
Aug 05, 2021 142.92 143.14 140.32 142.52 7,385,172 -1.35(-0.94%)
Aug 04, 2021 143.68 144.79 143.01 143.87 5,723,762 +0.26(+0.18%)
Aug 03, 2021 144.54 145.19 142.26 143.61 6,409,742 -0.88(-0.61%)
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.