Qualcomm, Inc. (NQ: QCOM )

123.86 +5.48 (+4.63%)
Streaming Delayed Price Updated: 2:32 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 126.09 128.54 123.84 126.22 9,392,016 -2.46(-1.91%)
Jun 29, 2022 128.53 130.01 125.39 128.68 10,092,211 -1.35(-1.04%)
Jun 28, 2022 128.24 134.83 125.10 130.04 27,432,094 +4.37(+3.48%)
Jun 27, 2022 124.70 128.50 123.95 125.67 10,060,879 +2.05(+1.66%)
Jun 24, 2022 120.93 123.88 120.31 123.61 8,225,715 +4.95(+4.17%)
Jun 23, 2022 121.29 121.47 116.82 118.66 7,996,852 -2.05(-1.69%)
Jun 22, 2022 120.35 122.19 118.93 120.71 9,191,721 -2.20(-1.79%)
Jun 21, 2022 122.30 124.62 122.25 122.91 9,325,898 +3.36(+2.81%)
Jun 17, 2022 119.98 121.37 116.95 119.55 17,487,170 +0.17(+0.14%)
Jun 16, 2022 124.76 125.14 117.61 119.39 16,617,344 -10.09(-7.79%)
Jun 15, 2022 130.11 131.70 126.69 129.47 7,953,350 +0.76(+0.59%)
Jun 14, 2022 128.66 130.36 127.29 128.71 6,873,619 +1.58(+1.24%)
Jun 13, 2022 129.04 129.79 125.10 127.13 12,467,287 -4.49(-3.41%)
Jun 10, 2022 133.15 134.44 130.85 131.62 8,652,590 -3.47(-2.57%)
Jun 09, 2022 136.13 138.77 135.07 135.09 7,236,102 -2.22(-1.62%)
Jun 08, 2022 139.08 140.08 135.82 137.31 6,853,061 -2.90(-2.06%)
Jun 07, 2022 137.48 140.46 136.84 140.20 6,134,300 +1.43(+1.03%)
Jun 06, 2022 143.23 143.25 138.26 138.77 7,324,003 -0.77(-0.55%)
Jun 03, 2022 140.49 141.74 138.94 139.54 7,548,560 -4.92(-3.41%)
Jun 02, 2022 138.59 144.51 138.04 144.46 9,702,506 +6.11(+4.41%)
Jun 01, 2022 140.86 142.20 136.53 138.36 8,617,216 -2.42(-1.72%)
May 31, 2022 137.12 141.51 135.10 140.78 16,275,202 +3.40(+2.48%)
May 27, 2022 133.78 137.75 133.78 137.38 9,340,104 +4.84(+3.65%)
May 26, 2022 127.79 133.68 127.64 132.54 8,068,796 +3.55(+2.75%)
May 25, 2022 125.62 129.82 125.08 128.99 9,934,041 +2.65(+2.10%)
May 24, 2022 128.12 128.12 123.90 126.34 9,312,551 -3.53(-2.72%)
May 23, 2022 127.73 130.17 125.96 129.87 10,199,686 +0.47(+0.36%)
May 20, 2022 130.61 131.02 123.71 129.40 11,530,593 +1.05(+0.82%)
May 19, 2022 128.22 131.12 127.27 128.34 8,563,494 +0.12(+0.09%)
May 18, 2022 134.50 134.94 127.67 128.22 12,194,140 -9.08(-6.62%)
May 17, 2022 134.91 137.61 134.37 137.31 9,264,637 +5.68(+4.32%)
May 16, 2022 131.69 133.66 129.75 131.63 6,487,914 -1.00(-0.76%)
May 13, 2022 132.00 133.67 130.24 132.63 9,441,729 +3.11(+2.40%)
May 12, 2022 128.77 130.79 125.64 129.52 10,930,759 -0.52(-0.40%)
May 11, 2022 132.73 135.93 129.64 130.04 11,727,594 -4.43(-3.30%)
May 10, 2022 137.12 137.42 132.33 134.48 8,996,093 +1.86(+1.40%)
May 09, 2022 135.64 137.72 131.77 132.62 11,897,031 -5.56(-4.03%)
May 06, 2022 138.84 141.64 135.53 138.18 10,255,476 -1.04(-0.75%)
May 05, 2022 144.47 144.47 136.81 139.22 14,812,513 -7.28(-4.97%)
May 04, 2022 142.11 146.95 137.96 146.51 11,226,463 +4.71(+3.32%)
May 03, 2022 142.24 143.20 140.32 141.80 7,679,253 -0.99(-0.69%)
May 02, 2022 138.20 143.18 136.78 142.79 13,549,181 +5.48(+3.99%)
Apr 29, 2022 143.32 144.98 137.14 137.31 13,953,664 -8.36(-5.74%)
Apr 28, 2022 140.43 148.62 136.76 145.66 31,646,008 +12.87(+9.69%)
Apr 27, 2022 128.59 135.75 128.43 132.80 14,062,149 +1.57(+1.20%)
Apr 26, 2022 132.72 134.03 130.37 131.22 9,417,019 -3.02(-2.25%)
Apr 25, 2022 129.08 134.48 128.68 134.24 9,850,176 +3.70(+2.83%)
Apr 22, 2022 133.81 134.99 130.39 130.54 8,761,459 -3.24(-2.42%)
Apr 21, 2022 139.91 141.19 132.95 133.79 8,718,576 -4.16(-3.01%)
Apr 20, 2022 140.77 142.34 137.67 137.95 7,864,827 -0.70(-0.50%)
Apr 19, 2022 136.46 138.99 135.19 138.64 7,339,940 +1.70(+1.24%)
Apr 18, 2022 133.31 137.96 133.25 136.94 8,935,251 +2.37(+1.76%)
Apr 14, 2022 138.64 139.15 134.35 134.57 8,141,521 -3.53(-2.56%)
Apr 13, 2022 135.19 140.16 134.15 138.10 10,620,660 +4.34(+3.24%)
Apr 12, 2022 135.57 137.77 133.19 133.77 10,774,012 +0.72(+0.54%)
Apr 11, 2022 132.00 135.26 131.41 133.05 11,402,356 -1.31(-0.97%)
Apr 08, 2022 136.18 137.57 134.03 134.36 13,217,945 -2.49(-1.82%)
Apr 07, 2022 137.41 139.08 134.59 136.85 10,374,057 -0.06(-0.04%)
Apr 06, 2022 140.46 140.56 135.12 136.91 21,412,864 -6.07(-4.25%)
Apr 05, 2022 149.22 149.42 142.79 142.98 16,230,713 -8.21(-5.43%)
Apr 04, 2022 145.22 151.50 144.16 151.19 12,350,713 +6.70(+4.64%)
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.