Qualcomm, Inc. (NQ: QCOM )

119.05 -2.70 (-2.22%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 82.44 83.17 82.34 82.67 5,521,665 -0.19(-0.23%)
Dec 30, 2019 83.12 83.18 81.80 82.85 6,983,470 -0.35(-0.42%)
Dec 27, 2019 83.29 83.34 82.54 83.20 6,200,573 +0.37(+0.45%)
Dec 26, 2019 83.31 83.35 82.45 82.83 5,411,326 -0.35(-0.42%)
Dec 24, 2019 83.03 83.21 82.43 83.17 2,599,083 +0.30(+0.36%)
Dec 23, 2019 83.40 83.70 82.69 82.87 7,764,314 -0.37(-0.45%)
Dec 20, 2019 83.22 84.18 82.62 83.25 18,777,078 +0.34(+0.41%)
Dec 19, 2019 82.79 83.11 82.10 82.91 7,974,104 +0.48(+0.58%)
Dec 18, 2019 82.96 83.06 82.07 82.43 6,255,106 -0.32(-0.38%)
Dec 17, 2019 83.39 83.43 82.15 82.75 7,989,653 -0.10(-0.12%)
Dec 16, 2019 83.65 84.76 82.78 82.85 9,306,048 +0.56(+0.68%)
Dec 13, 2019 83.30 84.04 82.04 82.29 13,096,280 -1.14(-1.37%)
Dec 12, 2019 81.36 83.60 80.92 83.44 12,984,938 +1.93(+2.37%)
Dec 11, 2019 79.49 81.61 79.42 81.50 10,215,830 +2.70(+3.42%)
Dec 10, 2019 79.68 79.95 78.41 78.81 8,626,780 -0.76(-0.95%)
Dec 09, 2019 78.70 79.92 78.55 79.57 8,947,014 +1.03(+1.31%)
Dec 06, 2019 78.19 78.94 78.16 78.53 7,323,478 +1.16(+1.50%)
Dec 05, 2019 77.44 78.18 76.62 77.37 6,786,206 +0.47(+0.61%)
Dec 04, 2019 75.82 77.24 75.38 76.90 9,047,901 +1.99(+2.65%)
Dec 03, 2019 75.66 75.67 74.20 74.92 12,087,930 -1.74(-2.27%)
Dec 02, 2019 78.08 78.37 76.53 76.66 8,248,461 -1.02(-1.32%)
Nov 29, 2019 78.57 79.12 77.56 77.68 4,175,699 -1.16(-1.47%)
Nov 27, 2019 79.18 79.32 78.54 78.84 5,611,912 +0.04(+0.05%)
Nov 26, 2019 79.26 79.53 78.23 78.80 12,460,156 -0.49(-0.62%)
Nov 25, 2019 79.73 80.23 79.10 79.30 9,641,496 +0.37(+0.47%)
Nov 22, 2019 79.30 79.79 78.59 78.93 6,632,632 -0.20(-0.26%)
Nov 21, 2019 78.83 80.24 78.61 79.13 10,948,239 -0.47(-0.60%)
Nov 20, 2019 81.65 82.15 79.32 79.60 14,030,964 -2.18(-2.66%)
Nov 19, 2019 84.84 84.97 80.59 81.78 19,458,442 -2.34(-2.79%)
Nov 18, 2019 84.43 85.51 83.01 84.12 11,144,038 -0.31(-0.36%)
Nov 15, 2019 86.09 87.34 84.22 84.43 27,417,448 +0.31(+0.36%)
Nov 14, 2019 83.96 84.22 83.15 84.12 9,458,147 +0.01(+0.01%)
Nov 13, 2019 84.33 85.44 83.32 84.11 10,233,745 -0.46(-0.55%)
Nov 12, 2019 85.70 85.77 83.83 84.58 10,037,373 -0.81(-0.95%)
Nov 11, 2019 85.27 86.02 84.50 85.39 12,151,589 -2.04(-2.33%)
Nov 08, 2019 83.66 87.50 83.30 87.42 17,612,732 +3.77(+4.50%)
Nov 07, 2019 83.52 86.00 82.11 83.66 32,531,076 +4.97(+6.32%)
Nov 06, 2019 79.34 79.59 78.30 78.68 10,421,329 -0.77(-0.97%)
Nov 05, 2019 79.21 79.72 78.78 79.46 7,829,600 +0.34(+0.43%)
Nov 04, 2019 78.60 79.84 78.39 79.11 9,009,852 +1.40(+1.81%)
Nov 01, 2019 75.86 77.77 75.54 77.71 9,271,767 +2.92(+3.90%)
Oct 31, 2019 75.72 75.75 74.23 74.79 6,123,735 -0.93(-1.23%)
Oct 30, 2019 76.33 76.47 75.17 75.72 4,270,422 -0.20(-0.27%)
Oct 29, 2019 76.94 77.03 75.72 75.92 5,370,718 -1.29(-1.67%)
Oct 28, 2019 74.89 77.29 74.88 77.21 10,701,314 +2.68(+3.59%)
Oct 25, 2019 73.45 74.59 73.37 74.54 7,219,572 +1.10(+1.49%)
Oct 24, 2019 72.58 73.47 72.14 73.44 5,831,482 +1.63(+2.27%)
Oct 23, 2019 71.78 72.64 71.47 71.81 6,385,676 -1.14(-1.57%)
Oct 22, 2019 73.38 73.51 72.74 72.96 5,492,985 -0.47(-0.65%)
Oct 21, 2019 72.87 73.53 72.53 73.43 5,708,319 +1.21(+1.67%)
Oct 18, 2019 73.10 73.65 72.22 72.22 6,572,722 -1.20(-1.63%)
Oct 17, 2019 73.17 74.34 72.89 73.42 6,371,601 +0.69(+0.95%)
Oct 16, 2019 72.05 72.82 71.85 72.73 6,847,500 +0.38(+0.53%)
Oct 15, 2019 71.48 72.50 70.92 72.35 5,636,072 +1.41(+1.99%)
Oct 14, 2019 71.26 71.93 70.92 70.94 5,012,438 -0.37(-0.52%)
Oct 11, 2019 70.84 72.35 70.67 71.31 7,957,201 +1.61(+2.31%)
Oct 10, 2019 69.13 70.63 68.96 69.70 6,667,822 +0.58(+0.83%)
Oct 09, 2019 68.72 69.54 68.39 69.13 5,668,950 +1.39(+2.06%)
Oct 08, 2019 70.21 70.49 67.69 67.73 9,888,169 -3.24(-4.57%)
Oct 07, 2019 71.60 72.10 70.91 70.98 4,732,759 -1.07(-1.48%)
Oct 04, 2019 70.96 72.11 70.51 72.05 5,292,144 +1.64(+2.32%)
Oct 03, 2019 68.74 70.50 68.02 70.41 6,059,108 +1.62(+2.35%)
Oct 02, 2019 69.97 70.39 68.59 68.79 6,763,022 -1.38(-1.96%)
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.