Qualcomm, Inc. (NQ: QCOM )

121.71 -0.04 (-0.03%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 178.67 182.17 175.86 176.08 19,791,666 -3.10(-1.73%)
Nov 29, 2021 175.03 179.50 174.72 179.18 10,693,764 +7.80(+4.55%)
Nov 26, 2021 171.30 175.78 170.71 171.38 8,035,406 -3.90(-2.23%)
Nov 24, 2021 175.06 176.29 172.93 175.28 8,086,911 -1.17(-0.66%)
Nov 23, 2021 175.86 176.83 172.63 176.45 10,969,021 -0.04(-0.02%)
Nov 22, 2021 176.61 184.08 176.49 176.49 16,441,501 -3.87(-2.15%)
Nov 19, 2021 180.10 181.97 177.78 180.36 12,194,188 -0.25(-0.14%)
Nov 18, 2021 180.64 182.01 180.61 180.61 15,906,985 +1.63(+0.91%)
Nov 17, 2021 176.30 181.70 174.20 178.98 22,215,216 +1.69(+0.95%)
Nov 16, 2021 163.94 179.17 162.93 177.30 34,123,400 +12.97(+7.89%)
Nov 15, 2021 162.37 165.72 161.69 164.33 12,618,578 +3.48(+2.16%)
Nov 12, 2021 160.90 161.90 160.25 160.84 7,558,626 +0.51(+0.32%)
Nov 11, 2021 157.78 161.46 157.38 160.34 7,809,173 -1.05(-0.65%)
Nov 10, 2021 160.99 161.39 11,611,004 -0.42(-0.26%)
Nov 09, 2021 162.38 165.31 160.30 161.81 12,658,309 +0.07(+0.05%)
Nov 08, 2021 159.16 163.55 157.27 161.73 14,897,050 +2.75(+1.73%)
Nov 05, 2021 153.17 164.37 152.04 158.98 27,919,676 +6.75(+4.43%)
Nov 04, 2021 152.44 155.62 149.49 152.24 49,533,140 +17.19(+12.73%)
Nov 03, 2021 132.38 135.40 131.69 135.04 13,454,673 +3.17(+2.40%)
Nov 02, 2021 131.21 132.36 130.79 131.87 7,505,312 +0.41(+0.31%)
Nov 01, 2021 129.15 131.52 130.10 131.46 7,078,224 +1.73(+1.33%)
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%)
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.