Qualcomm, Inc. (NQ: QCOM )

126.49 +8.11 (+6.85%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 138.38 140.93 137.83 140.81 9,097,691 +3.20(+2.32%)
Nov 27, 2020 139.21 140.10 137.49 137.62 4,053,069 -0.24(-0.17%)
Nov 25, 2020 139.65 141.12 137.82 137.86 6,687,773 -1.77(-1.27%)
Nov 24, 2020 137.20 140.01 135.01 139.63 11,288,557 +2.02(+1.47%)
Nov 23, 2020 136.20 140.65 135.75 137.61 12,175,335 -2.11(-1.51%)
Nov 20, 2020 141.88 142.66 139.64 139.72 5,806,612 -1.44(-1.02%)
Nov 19, 2020 140.23 142.85 139.18 141.16 8,088,276 +0.46(+0.33%)
Nov 18, 2020 142.79 146.71 140.56 140.70 12,668,356 -1.62(-1.14%)
Nov 17, 2020 142.58 143.38 140.82 142.31 7,770,966 -0.32(-0.22%)
Nov 16, 2020 138.93 142.80 138.31 142.63 7,933,328 +4.60(+3.33%)
Nov 13, 2020 139.25 139.93 137.04 138.03 6,168,545 +0.34(+0.24%)
Nov 12, 2020 141.20 142.09 136.89 137.69 8,968,066 -3.62(-2.56%)
Nov 11, 2020 138.26 141.69 137.78 141.31 10,678,656 +7.25(+5.41%)
Nov 10, 2020 134.09 136.99 132.55 134.06 12,559,267 -2.39(-1.75%)
Nov 09, 2020 142.96 142.96 136.29 136.45 11,142,101 -2.30(-1.65%)
Nov 06, 2020 139.70 139.92 137.74 138.75 7,606,977 -0.38(-0.28%)
Nov 05, 2020 139.52 142.37 135.70 139.13 29,157,966 +15.73(+12.75%)
Nov 04, 2020 123.73 123.97 120.62 123.40 12,847,304 +3.37(+2.81%)
Nov 03, 2020 120.02 121.44 119.30 120.03 6,092,087 +1.42(+1.19%)
Nov 02, 2020 119.12 120.72 117.12 118.61 6,123,184 +0.58(+0.49%)
Oct 30, 2020 118.34 119.83 116.35 118.03 8,167,175 -2.95(-2.44%)
Oct 29, 2020 116.79 122.17 116.62 120.98 7,367,948 +4.65(+4.00%)
Oct 28, 2020 118.17 118.47 115.82 116.33 8,605,547 -4.14(-3.44%)
Oct 27, 2020 121.05 121.48 119.78 120.47 6,087,881 -0.28(-0.23%)
Oct 26, 2020 122.02 123.11 119.03 120.75 6,339,647 -2.56(-2.08%)
Oct 23, 2020 123.04 123.52 121.61 123.31 4,121,003 +0.48(+0.39%)
Oct 22, 2020 123.92 123.99 121.38 122.83 4,072,632 -0.16(-0.13%)
Oct 21, 2020 122.51 124.79 120.91 123.00 4,534,641 +0.24(+0.19%)
Oct 20, 2020 123.60 123.74 122.00 122.76 4,611,080 -0.12(-0.09%)
Oct 19, 2020 124.51 126.26 122.18 122.87 6,024,130 -0.58(-0.47%)
Oct 16, 2020 124.10 124.57 122.22 123.46 6,926,066 +0.43(+0.35%)
Oct 15, 2020 121.80 123.55 121.18 123.03 7,710,412 -1.24(-1.00%)
Oct 14, 2020 123.50 126.70 123.36 124.27 13,775,284 +2.32(+1.90%)
Oct 13, 2020 121.96 122.64 119.98 121.95 7,947,833 +0.74(+0.61%)
Oct 12, 2020 122.18 122.18 119.55 121.22 8,246,862 +1.74(+1.46%)
Oct 09, 2020 118.58 120.45 117.49 119.48 11,573,300 +2.42(+2.07%)
Oct 08, 2020 118.64 119.06 116.58 117.06 4,969,044 -0.66(-0.56%)
Oct 07, 2020 116.00 118.03 115.44 117.72 7,744,336 +3.34(+2.92%)
Oct 06, 2020 115.25 117.23 113.96 114.38 7,979,719 -0.94(-0.81%)
Oct 05, 2020 111.85 115.44 111.69 115.31 6,098,045 +4.83(+4.37%)
Oct 02, 2020 111.74 113.53 110.44 110.48 6,097,685 -3.88(-3.39%)
Oct 01, 2020 114.75 115.02 112.62 114.36 5,554,776 +1.76(+1.56%)
Sep 30, 2020 112.42 114.10 111.87 112.60 6,092,700 +0.29(+0.26%)
Sep 29, 2020 113.04 114.10 112.14 112.31 5,912,656 -1.04(-0.92%)
Sep 28, 2020 110.95 113.61 109.96 113.35 9,449,760 +3.80(+3.47%)
Sep 25, 2020 108.64 110.75 106.97 109.55 12,246,895 +2.21(+2.06%)
Sep 24, 2020 104.67 108.40 104.52 107.34 7,154,187 +1.55(+1.47%)
Sep 23, 2020 108.73 109.01 105.32 105.79 6,845,978 -3.11(-2.86%)
Sep 22, 2020 107.75 109.31 105.65 108.90 7,220,873 +1.82(+1.70%)
Sep 21, 2020 104.44 107.30 103.62 107.09 8,564,017 +1.18(+1.11%)
Sep 18, 2020 110.07 110.44 105.06 105.91 16,140,266 -4.01(-3.65%)
Sep 17, 2020 107.09 110.70 106.20 109.92 7,751,706 +0.31(+0.28%)
Sep 16, 2020 112.90 112.90 109.59 109.61 6,626,806 -1.93(-1.73%)
Sep 15, 2020 109.97 112.72 109.83 111.54 9,168,954 +2.98(+2.75%)
Sep 14, 2020 110.26 110.44 107.78 108.56 5,639,667 +0.04(+0.04%)
Sep 11, 2020 108.48 109.88 107.55 108.52 7,044,376 +0.94(+0.87%)
Sep 10, 2020 110.18 110.81 106.75 107.58 6,444,255 -1.51(-1.39%)
Sep 09, 2020 108.58 110.77 107.45 109.09 10,144,507 +4.07(+3.87%)
Sep 08, 2020 107.11 108.96 104.89 105.03 10,706,817 -5.93(-5.35%)
Sep 04, 2020 110.69 112.73 107.53 110.96 11,563,684 -0.44(-0.39%)
Sep 03, 2020 116.06 116.45 110.61 111.40 14,166,570 -6.46(-5.48%)
Sep 02, 2020 117.94 118.58 116.55 117.86 9,580,641 +1.74(+1.50%)
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.