Qualcomm, Inc. (NQ: QCOM )

131.64 +1.07 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 132.88 133.29 125.86 131.64 11,333,943 +1.07(+0.82%)
May 19, 2022 130.45 133.39 129.48 130.57 8,417,447 +0.12(+0.09%)
May 18, 2022 136.83 137.28 129.88 130.45 11,986,174 -9.24(-6.61%)
May 17, 2022 137.25 140.00 136.70 139.69 9,106,632 +5.78(+4.32%)
May 16, 2022 133.98 135.98 132.00 133.91 6,377,265 -1.02(-0.76%)
May 13, 2022 134.29 135.99 132.50 134.93 9,280,704 +3.16(+2.40%)
May 12, 2022 131.00 133.06 127.82 131.77 10,744,339 -0.53(-0.40%)
May 11, 2022 135.03 138.29 131.89 132.30 11,527,584 -4.51(-3.30%)
May 10, 2022 139.50 139.80 134.63 136.81 8,842,668 +1.89(+1.40%)
May 09, 2022 137.99 140.11 134.06 134.92 11,694,132 -5.66(-4.03%)
May 06, 2022 141.25 144.10 137.88 140.58 10,080,595 -1.06(-0.75%)
May 05, 2022 146.98 146.98 139.18 141.64 14,559,891 -7.41(-4.97%)
May 04, 2022 144.58 149.50 140.35 149.05 11,035,008 +4.79(+3.32%)
May 03, 2022 144.71 145.69 142.76 144.26 7,548,287 -1.01(-0.70%)
May 02, 2022 140.60 145.66 139.16 145.27 13,318,108 +5.58(+3.99%)
Apr 29, 2022 145.81 147.50 139.52 139.69 13,715,690 -8.50(-5.74%)
Apr 28, 2022 142.87 151.20 139.13 148.19 31,106,298 +13.09(+9.69%)
Apr 27, 2022 130.82 138.11 130.66 135.10 13,822,324 +1.60(+1.20%)
Apr 26, 2022 135.02 136.35 132.63 133.50 9,256,415 -3.06(-2.24%)
Apr 25, 2022 131.32 136.81 130.91 136.56 9,682,185 +3.75(+2.82%)
Apr 22, 2022 136.13 137.33 132.65 132.81 8,612,036 -3.30(-2.42%)
Apr 21, 2022 142.34 143.64 135.26 136.11 8,569,884 -4.23(-3.01%)
Apr 20, 2022 143.21 144.81 140.06 140.34 7,730,690 -0.71(-0.50%)
Apr 19, 2022 138.83 141.40 137.54 141.05 7,214,760 +1.73(+1.24%)
Apr 18, 2022 135.62 140.35 135.56 139.32 8,782,864 +2.41(+1.76%)
Apr 14, 2022 141.05 141.56 136.68 136.91 8,002,671 -3.59(-2.56%)
Apr 13, 2022 137.54 142.59 136.48 140.50 10,439,529 +4.41(+3.24%)
Apr 12, 2022 137.92 140.16 135.50 136.09 10,590,265 +0.73(+0.54%)
Apr 11, 2022 134.29 137.61 133.69 135.36 11,207,893 -1.33(-0.97%)
Apr 08, 2022 138.54 139.96 136.36 136.69 12,992,518 -2.53(-1.82%)
Apr 07, 2022 139.79 141.49 136.92 139.22 10,197,131 -0.06(-0.04%)
Apr 06, 2022 142.90 143.00 137.46 139.28 21,047,676 -6.18(-4.25%)
Apr 05, 2022 151.81 152.01 145.27 145.46 15,953,904 -8.35(-5.43%)
Apr 04, 2022 147.74 154.13 146.66 153.81 12,140,076 +6.82(+4.64%)
Apr 01, 2022 151.94 152.87 142.56 146.99 19,775,738 -5.83(-3.81%)
Mar 31, 2022 152.88 155.14 151.03 152.82 13,362,549 +0.09(+0.06%)
Mar 30, 2022 159.39 160.27 151.79 152.73 14,771,410 -8.34(-5.18%)
Mar 29, 2022 161.21 161.30 156.65 161.07 10,207,127 +2.62(+1.65%)
Mar 28, 2022 156.50 158.50 154.05 158.45 9,467,437 +0.44(+0.28%)
Mar 25, 2022 157.97 158.46 155.18 158.01 7,203,808 -0.45(-0.28%)
Mar 24, 2022 154.30 158.56 153.59 158.46 9,258,526 +5.59(+3.66%)
Mar 23, 2022 156.11 157.21 152.58 152.87 7,245,152 -4.74(-3.01%)
Mar 22, 2022 155.45 159.94 154.77 157.61 7,231,104 +2.02(+1.30%)
Mar 21, 2022 153.99 157.71 152.81 155.59 8,984,808 +1.60(+1.04%)
Mar 18, 2022 152.52 156.03 149.01 153.99 18,461,200 +1.16(+0.76%)
Mar 17, 2022 149.19 152.94 146.58 152.83 8,600,130 +2.38(+1.58%)
Mar 16, 2022 146.96 151.56 143.57 150.45 11,732,680 +6.24(+4.33%)
Mar 15, 2022 142.50 144.43 139.05 144.21 13,888,011 +2.92(+2.07%)
Mar 14, 2022 150.80 151.29 140.47 141.29 16,137,802 -11.05(-7.25%)
Mar 11, 2022 157.95 158.32 152.02 152.34 7,394,458 -2.27(-1.47%)
Mar 10, 2022 154.04 155.30 150.33 154.61 8,885,189 -2.50(-1.59%)
Mar 09, 2022 156.01 158.48 154.17 157.11 9,269,718 +6.35(+4.21%)
Mar 08, 2022 150.66 158.34 147.88 150.76 11,880,980 +0.66(+0.44%)
Mar 07, 2022 162.32 163.16 150.00 150.10 13,389,412 -12.16(-7.49%)
Mar 04, 2022 163.85 166.07 159.89 162.26 9,059,230 -3.09(-1.87%)
Mar 03, 2022 170.67 170.82 164.50 165.35 8,538,429 -3.90(-2.30%)
Mar 02, 2022 165.25 170.49 164.35 169.25 7,295,443 +5.56(+3.40%)
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.