Qualcomm, Inc. (NQ: QCOM )

125.66 -1.15 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 84.89 87.49 84.70 86.81 9,853,673 +2.09(+2.47%)
Jun 29, 2020 83.95 84.84 82.49 84.71 6,166,905 +0.94(+1.12%)
Jun 26, 2020 84.77 85.40 83.31 83.77 9,589,492 -0.89(-1.06%)
Jun 25, 2020 84.42 85.14 83.10 84.66 7,414,865 -0.17(-0.20%)
Jun 24, 2020 84.86 85.49 83.20 84.84 8,619,272 -0.20(-0.23%)
Jun 23, 2020 85.79 86.23 84.81 85.04 8,170,710 +0.21(+0.25%)
Jun 22, 2020 84.44 85.12 83.38 84.83 8,433,561 +0.30(+0.36%)
Jun 19, 2020 85.53 85.89 83.31 84.52 24,391,612 -1.06(-1.23%)
Jun 18, 2020 85.51 86.12 84.73 85.58 5,996,000 -0.02(-0.02%)
Jun 17, 2020 86.30 86.68 84.99 85.60 8,005,657 +0.40(+0.47%)
Jun 16, 2020 85.56 86.07 83.52 85.20 13,286,830 +2.98(+3.62%)
Jun 15, 2020 79.63 82.39 79.09 82.22 10,353,233 +1.09(+1.35%)
Jun 12, 2020 82.08 82.93 79.50 81.12 10,626,364 +1.16(+1.45%)
Jun 11, 2020 83.94 84.76 79.86 79.96 16,008,714 -6.65(-7.68%)
Jun 10, 2020 85.89 87.69 85.68 86.61 9,536,476 +1.20(+1.40%)
Jun 09, 2020 85.87 86.02 84.76 85.42 7,696,669 -1.54(-1.77%)
Jun 08, 2020 84.70 87.08 84.07 86.96 10,240,439 +2.68(+3.18%)
Jun 05, 2020 83.75 85.16 83.58 84.27 12,484,916 +2.39(+2.92%)
Jun 04, 2020 79.90 82.51 79.90 81.89 12,721,906 +1.84(+2.29%)
Jun 03, 2020 80.85 81.80 79.58 80.05 13,689,456 +0.12(+0.15%)
Jun 02, 2020 75.49 80.16 75.47 79.92 14,031,229 +4.63(+6.15%)
Jun 01, 2020 75.45 76.01 74.83 75.30 6,857,851 -1.09(-1.42%)
May 29, 2020 74.32 76.69 73.57 76.38 11,184,258 +2.62(+3.55%)
May 28, 2020 75.78 76.95 73.41 73.77 11,824,025 -1.11(-1.49%)
May 27, 2020 73.92 74.91 71.93 74.88 9,662,194 +1.20(+1.63%)
May 26, 2020 75.73 76.09 73.46 73.68 10,658,824 -0.64(-0.86%)
May 22, 2020 73.91 74.38 72.99 74.32 5,855,894 +0.66(+0.90%)
May 21, 2020 75.05 75.64 73.54 73.66 8,612,698 -2.48(-3.26%)
May 20, 2020 75.51 77.40 75.26 76.15 12,047,158 +2.40(+3.25%)
May 19, 2020 75.32 75.69 73.66 73.75 8,595,957 -1.75(-2.31%)
May 18, 2020 72.97 75.72 72.92 75.50 13,971,888 +3.94(+5.50%)
May 15, 2020 70.52 73.38 70.23 71.56 31,340,256 -3.87(-5.13%)
May 14, 2020 73.19 75.55 72.22 75.43 10,540,638 +1.77(+2.40%)
May 13, 2020 74.48 75.09 72.48 73.66 10,145,272 -0.40(-0.54%)
May 12, 2020 76.77 77.24 74.04 74.06 7,743,058 -1.95(-2.56%)
May 11, 2020 75.83 76.75 75.12 76.01 6,987,879 -0.08(-0.10%)
May 08, 2020 75.27 76.58 74.95 76.08 8,356,851 +1.63(+2.19%)
May 07, 2020 75.27 75.71 73.91 74.45 7,723,937 -0.04(-0.05%)
May 06, 2020 74.43 75.68 74.15 74.48 8,655,872 +1.17(+1.60%)
May 05, 2020 72.48 74.43 72.30 73.31 7,983,263 +1.84(+2.58%)
May 04, 2020 70.98 71.72 69.97 71.47 7,626,692 +0.04(+0.05%)
May 01, 2020 72.58 73.28 70.53 71.43 10,315,663 -2.86(-3.85%)
Apr 30, 2020 75.81 76.37 72.98 74.30 18,118,058 -0.28(-0.38%)
Apr 29, 2020 72.88 74.83 72.56 74.58 12,646,597 +3.48(+4.89%)
Apr 28, 2020 72.82 73.46 70.98 71.10 6,615,133 -0.65(-0.91%)
Apr 27, 2020 72.33 73.49 71.29 71.76 7,643,787 -0.06(-0.08%)
Apr 24, 2020 69.81 71.88 69.56 71.81 6,431,393 +2.11(+3.02%)
Apr 23, 2020 70.83 71.93 69.66 69.71 8,110,045 -0.82(-1.16%)
Apr 22, 2020 69.69 71.15 68.70 70.53 7,800,644 +2.68(+3.95%)
Apr 21, 2020 69.23 69.86 67.76 67.85 9,818,690 -2.33(-3.32%)
Apr 20, 2020 70.85 71.99 69.98 70.18 7,642,056 -1.76(-2.44%)
Apr 17, 2020 73.02 73.90 71.28 71.93 10,510,284 -0.64(-0.88%)
Apr 16, 2020 72.59 73.37 71.19 72.58 9,316,175 +0.81(+1.13%)
Apr 15, 2020 71.64 72.10 69.91 71.76 10,536,603 -1.47(-2.01%)
Apr 14, 2020 70.83 73.35 70.80 73.24 11,977,919 +4.01(+5.80%)
Apr 13, 2020 67.72 69.42 67.47 69.22 8,360,176 +1.62(+2.40%)
Apr 09, 2020 70.47 70.68 66.11 67.60 16,375,497 -1.65(-2.39%)
Apr 08, 2020 69.60 70.24 68.39 69.25 11,323,915 +0.57(+0.83%)
Apr 07, 2020 69.23 70.74 66.92 68.69 11,948,183 +1.68(+2.51%)
Apr 06, 2020 64.69 67.40 63.89 67.01 12,863,984 +5.40(+8.77%)
Apr 03, 2020 63.92 64.87 60.96 61.60 9,107,063 -2.63(-4.10%)
Apr 02, 2020 62.21 64.46 61.68 64.24 16,338,751 +2.00(+3.22%)
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.