Qualcomm, Inc. (NQ: QCOM )

133.41 +1.78 (+1.35%)
Streaming Delayed Price Updated: 11:24 AM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2023 131.05 132.40 130.15 131.63 9,848,330 -1.77(-1.33%)
Jan 27, 2023 131.49 134.89 131.42 133.40 6,581,974 -0.56(-0.42%)
Jan 26, 2023 134.40 134.85 131.16 133.96 7,408,449 +2.79(+2.13%)
Jan 25, 2023 128.45 131.54 127.70 131.17 6,870,474 +0.47(+0.36%)
Jan 24, 2023 130.55 132.97 130.15 130.70 7,937,921 -0.33(-0.25%)
Jan 23, 2023 126.54 132.06 125.82 131.03 13,415,496 +8.13(+6.62%)
Jan 20, 2023 118.42 122.96 117.34 122.90 8,895,098 +5.32(+4.52%)
Jan 19, 2023 121.06 121.10 117.42 117.58 8,710,674 -4.46(-3.65%)
Jan 18, 2023 121.62 123.99 121.01 122.04 10,947,941 +1.76(+1.46%)
Jan 17, 2023 119.74 121.32 119.02 120.28 6,177,498 +0.04(+0.03%)
Jan 13, 2023 119.82 121.42 119.72 120.24 8,040,440 -1.35(-1.11%)
Jan 12, 2023 119.24 122.38 117.65 121.59 9,525,464 +3.20(+2.70%)
Jan 11, 2023 117.44 118.50 115.17 118.39 7,371,978 +1.48(+1.27%)
Jan 10, 2023 114.02 116.97 113.73 116.91 6,381,976 +2.30(+2.01%)
Jan 09, 2023 116.73 118.85 113.54 114.61 10,281,080 -0.73(-0.63%)
Jan 06, 2023 110.96 115.98 110.05 115.34 10,259,320 +5.94(+5.43%)
Jan 05, 2023 109.93 110.92 109.13 109.40 7,543,849 -2.13(-1.91%)
Jan 04, 2023 109.80 112.23 108.81 111.53 7,610,843 +4.33(+4.04%)
Jan 03, 2023 111.35 111.74 107.13 107.20 8,106,754 -2.75(-2.50%)
Dec 30, 2022 107.97 110.06 107.22 109.95 5,642,420 +0.11(+0.10%)
Dec 29, 2022 108.35 110.66 108.11 109.84 6,666,484 +2.87(+2.68%)
Dec 28, 2022 108.87 110.27 106.82 106.97 5,391,427 -2.49(-2.27%)
Dec 27, 2022 109.75 110.69 108.89 109.46 6,157,989 -1.38(-1.25%)
Dec 23, 2022 109.70 110.92 108.21 110.84 5,356,762 +0.16(+0.14%)
Dec 22, 2022 112.57 112.57 107.38 110.68 12,053,995 -3.91(-3.41%)
Dec 21, 2022 112.76 114.96 112.69 114.59 5,839,972 +2.49(+2.22%)
Dec 20, 2022 111.40 112.78 111.10 112.10 6,292,559 -0.54(-0.48%)
Dec 19, 2022 114.01 115.16 111.51 112.64 7,711,851 -1.89(-1.65%)
Dec 16, 2022 116.08 116.66 113.35 114.53 12,733,957 -2.11(-1.81%)
Dec 15, 2022 120.25 120.52 116.08 116.64 10,222,345 -5.07(-4.17%)
Dec 14, 2022 124.23 126.58 120.10 121.71 9,441,390 -1.78(-1.44%)
Dec 13, 2022 126.98 127.95 121.82 123.49 9,716,284 +2.28(+1.88%)
Dec 12, 2022 116.06 121.25 116.06 121.21 9,000,250 +2.16(+1.81%)
Dec 09, 2022 120.40 121.40 118.85 119.05 6,036,041 -2.66(-2.19%)
Dec 08, 2022 118.98 122.35 118.18 121.71 7,344,751 +3.50(+2.96%)
Dec 07, 2022 118.50 120.32 117.76 118.21 5,425,990 -1.57(-1.31%)
Dec 06, 2022 122.82 123.00 118.57 119.78 5,966,382 -3.52(-2.85%)
Dec 05, 2022 124.58 125.47 122.43 123.30 6,090,099 -2.36(-1.88%)
Dec 02, 2022 123.71 125.82 123.12 125.66 6,129,172 -1.15(-0.91%)
Dec 01, 2022 126.72 128.20 125.68 126.81 7,922,490 +0.32(+0.25%)
Nov 30, 2022 118.75 126.60 118.07 126.49 12,770,351 +8.86(+7.53%)
Nov 29, 2022 119.38 120.60 117.57 117.63 6,315,916 -1.15(-0.97%)
Nov 28, 2022 121.39 122.67 118.09 118.78 7,313,819 -3.89(-3.17%)
Nov 25, 2022 124.07 124.57 122.62 122.67 3,173,919 -1.69(-1.36%)
Nov 23, 2022 122.76 126.23 122.51 124.36 5,516,466 +1.49(+1.21%)
Nov 22, 2022 120.07 123.01 119.27 122.87 7,053,070 +3.43(+2.87%)
Nov 21, 2022 120.32 121.72 119.34 119.44 8,254,456 -3.63(-2.95%)
Nov 18, 2022 123.25 123.70 121.36 123.06 6,477,727 +0.98(+0.81%)
Nov 17, 2022 118.20 122.33 117.96 122.08 7,323,126 +2.12(+1.76%)
Nov 16, 2022 122.42 123.06 119.20 119.97 9,617,512 -5.26(-4.20%)
Nov 15, 2022 124.85 127.31 122.64 125.22 12,547,003 +5.19(+4.32%)
Nov 14, 2022 119.97 122.43 119.50 120.03 7,013,188 -0.63(-0.52%)
Nov 11, 2022 118.24 121.39 118.24 120.66 9,495,649 +0.75(+0.62%)
Nov 10, 2022 115.18 120.23 113.80 119.92 11,741,560 +10.19(+9.28%)
Nov 09, 2022 110.75 112.79 109.57 109.73 9,638,218 -2.10(-1.88%)
Nov 08, 2022 110.86 114.16 109.22 111.83 9,439,507 +2.43(+2.23%)
Nov 07, 2022 106.80 109.58 105.59 109.39 7,614,675 +3.38(+3.19%)
Nov 04, 2022 105.94 106.82 103.67 106.01 12,054,323 +2.79(+2.70%)
Nov 03, 2022 103.72 105.83 101.28 103.22 24,860,868 -8.57(-7.66%)
Nov 02, 2022 117.96 118.04 111.54 111.79 13,957,805 -4.80(-4.12%)
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.