Qualcomm, Inc. (NQ: QCOM )

112.98 -1.86 (-1.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 113.76 116.28 112.92 112.98 7,568,126 -1.86(-1.62%)
Sep 29, 2022 117.28 117.47 113.46 114.84 12,123,289 -4.09(-3.44%)
Sep 28, 2022 118.58 120.45 117.78 118.93 11,317,643 -1.41(-1.17%)
Sep 27, 2022 121.56 122.68 118.75 120.34 5,543,071 +0.60(+0.50%)
Sep 26, 2022 121.54 123.18 119.59 119.74 6,422,600 -1.45(-1.20%)
Sep 23, 2022 122.34 122.68 119.05 121.19 10,681,289 -2.49(-2.01%)
Sep 22, 2022 124.75 125.16 122.47 123.68 8,747,462 -0.94(-0.75%)
Sep 21, 2022 125.44 129.79 124.50 124.62 8,121,228 -0.15(-0.12%)
Sep 20, 2022 125.74 126.55 123.89 124.77 5,670,849 -1.88(-1.48%)
Sep 19, 2022 123.62 127.18 123.41 126.65 5,920,505 +1.70(+1.36%)
Sep 16, 2022 124.12 125.74 123.05 124.95 13,818,537 -0.03(-0.02%)
Sep 15, 2022 126.70 128.09 124.23 124.98 7,457,071 -2.55(-2.00%)
Sep 14, 2022 126.27 127.90 125.50 127.53 7,516,623 +2.60(+2.08%)
Sep 13, 2022 128.38 129.90 124.49 124.93 9,610,161 -8.07(-6.07%)
Sep 12, 2022 133.00 134.22 132.32 133.00 7,075,107 +0.95(+0.72%)
Sep 09, 2022 130.68 132.61 130.31 132.05 5,100,147 +3.20(+2.48%)
Sep 08, 2022 127.47 129.80 125.90 128.85 6,610,771 +0.25(+0.19%)
Sep 07, 2022 127.47 129.78 126.37 128.60 5,338,051 +1.93(+1.52%)
Sep 06, 2022 128.84 129.52 126.21 126.67 6,672,128 -1.81(-1.41%)
Sep 02, 2022 131.64 132.67 127.56 128.48 6,125,639 -1.44(-1.11%)
Sep 01, 2022 129.98 130.13 126.08 129.92 8,714,192 -2.35(-1.78%)
Aug 31, 2022 133.79 134.17 131.30 132.27 8,685,178 -2.14(-1.59%)
Aug 30, 2022 137.80 138.30 132.94 134.41 6,146,281 -2.67(-1.95%)
Aug 29, 2022 137.81 139.13 136.11 137.08 6,853,260 -1.30(-0.94%)
Aug 26, 2022 146.16 147.36 138.05 138.38 7,918,641 -7.87(-5.38%)
Aug 25, 2022 142.34 147.00 142.02 146.25 5,617,677 +4.94(+3.50%)
Aug 24, 2022 140.25 141.71 138.61 141.31 5,110,270 +0.59(+0.42%)
Aug 23, 2022 142.09 143.61 140.56 140.72 4,498,797 -0.89(-0.63%)
Aug 22, 2022 145.30 145.81 141.10 141.61 6,734,157 -5.99(-4.06%)
Aug 19, 2022 149.29 150.38 146.90 147.60 5,400,327 -3.78(-2.50%)
Aug 18, 2022 148.07 152.91 147.76 151.38 7,807,251 +2.85(+1.92%)
Aug 17, 2022 148.23 149.63 146.36 148.53 5,168,855 -1.50(-1.00%)
Aug 16, 2022 151.45 152.49 148.85 150.03 5,253,954 -2.10(-1.38%)
Aug 15, 2022 150.32 152.70 148.40 152.13 4,499,937 +0.84(+0.56%)
Aug 12, 2022 148.00 151.47 147.18 151.29 4,967,547 +3.46(+2.34%)
Aug 11, 2022 148.31 151.64 147.02 147.83 6,242,594 +0.84(+0.57%)
Aug 10, 2022 145.85 147.18 143.69 146.99 6,837,665 +4.48(+3.14%)
Aug 09, 2022 145.59 146.50 141.31 142.51 6,768,283 -5.30(-3.59%)
Aug 08, 2022 149.81 151.19 146.55 147.81 5,555,876 -2.40(-1.60%)
Aug 05, 2022 148.57 151.28 147.67 150.21 5,046,788 -0.80(-0.53%)
Aug 04, 2022 148.68 151.16 147.71 151.01 6,252,664 +1.85(+1.24%)
Aug 03, 2022 147.66 150.34 146.59 149.16 6,888,669 +2.13(+1.45%)
Aug 02, 2022 145.69 149.40 144.84 147.03 5,943,382 -0.40(-0.27%)
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.