Qualcomm, Inc. (NQ: QCOM )

121.71 -0.04 (-0.03%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 150.27 152.49 148.45 150.21 13,594,396 +0.09(+0.06%)
Mar 30, 2022 156.67 157.54 149.20 150.12 15,027,702 -8.20(-5.18%)
Mar 29, 2022 158.46 158.55 153.98 158.32 10,384,226 +2.58(+1.65%)
Mar 28, 2022 153.83 155.80 151.42 155.75 9,631,702 +0.43(+0.28%)
Mar 25, 2022 155.28 155.76 152.53 155.31 7,328,798 -0.44(-0.28%)
Mar 24, 2022 151.67 155.86 150.97 155.76 9,419,166 +5.50(+3.66%)
Mar 23, 2022 153.45 154.53 149.98 150.26 7,370,889 -4.66(-3.01%)
Mar 22, 2022 152.80 157.21 152.13 154.92 7,356,567 +1.99(+1.30%)
Mar 21, 2022 151.36 155.02 150.20 152.94 9,140,699 +1.57(+1.04%)
Mar 18, 2022 149.92 153.37 146.47 151.36 18,781,512 +1.14(+0.76%)
Mar 17, 2022 146.65 150.33 144.08 150.22 8,749,347 +2.34(+1.58%)
Mar 16, 2022 144.45 148.97 141.12 147.88 11,936,187 +6.13(+4.33%)
Mar 15, 2022 140.07 141.97 136.68 141.75 14,128,928 +2.87(+2.07%)
Mar 14, 2022 148.23 148.71 138.07 138.88 16,417,801 -10.86(-7.25%)
Mar 11, 2022 155.26 155.62 149.43 149.74 7,522,755 -2.23(-1.47%)
Mar 10, 2022 151.41 152.65 147.77 151.97 9,039,352 -2.46(-1.59%)
Mar 09, 2022 153.35 155.78 151.54 154.43 9,430,439 +6.24(+4.21%)
Mar 08, 2022 148.09 155.64 145.36 148.19 12,087,121 +0.65(+0.44%)
Mar 07, 2022 159.55 160.38 147.44 147.54 13,621,725 -11.95(-7.49%)
Mar 04, 2022 161.06 163.24 157.16 159.49 9,216,412 -3.04(-1.87%)
Mar 03, 2022 167.76 167.91 161.69 162.53 8,686,575 -3.83(-2.30%)
Mar 02, 2022 162.43 167.58 161.55 166.36 7,422,023 +6.13(+3.83%)
Mar 01, 2022 167.35 168.21 158.30 160.23 10,942,325 -8.12(-4.83%)
Feb 28, 2022 164.74 169.33 164.65 168.35 10,862,543 +1.04(+0.62%)
Feb 25, 2022 164.07 167.47 163.71 167.32 7,508,974 +2.89(+1.76%)
Feb 24, 2022 153.57 164.80 152.50 164.43 12,833,794 +6.22(+3.93%)
Feb 23, 2022 163.13 165.58 157.91 158.20 9,948,166 -4.18(-2.57%)
Feb 22, 2022 160.59 166.37 160.14 162.38 10,035,820 -1.71(-1.04%)
Feb 18, 2022 164.10 0 +0.82(+0.50%)
Feb 17, 2022 166.29 167.16 163.18 163.27 9,065,220 -5.68(-3.36%)
Feb 16, 2022 167.07 169.55 164.70 168.95 9,244,431 -0.39(-0.23%)
Feb 15, 2022 165.43 170.28 164.69 169.34 11,339,724 +7.70(+4.77%)
Feb 14, 2022 161.85 164.30 159.05 161.64 8,557,155 +0.48(+0.30%)
Feb 11, 2022 171.01 171.77 160.09 161.16 13,865,240 -9.23(-5.42%)
Feb 10, 2022 175.61 178.14 169.78 170.39 14,658,378 -9.67(-5.37%)
Feb 09, 2022 177.57 180.11 175.17 180.06 9,867,824 +5.25(+3.00%)
Feb 08, 2022 170.62 175.50 170.30 174.81 10,375,399 +3.43(+2.00%)
Feb 07, 2022 175.87 176.83 170.75 171.39 10,550,834 -4.29(-2.44%)
Feb 04, 2022 175.21 178.55 173.07 175.68 16,047,810 +0.36(+0.21%)
Feb 03, 2022 176.98 173.54 175.31 36,770,264 -8.91(-4.84%)
Feb 02, 2022 177.12 184.65 176.45 184.22 26,000,562 +12.06(+7.01%)
Feb 01, 2022 172.71 173.68 169.45 172.16 9,887,140 +0.12(+0.07%)
Jan 31, 2022 163.53 172.23 172.04 11,500,609 +8.76(+5.37%)
Jan 28, 2022 158.59 163.41 154.05 163.28 10,543,695 +5.49(+3.48%)
Jan 27, 2022 165.73 167.83 157.22 157.79 10,998,044 -5.68(-3.47%)
Jan 26, 2022 165.02 170.86 160.44 163.47 10,712,234 +1.52(+0.94%)
Jan 25, 2022 162.66 166.72 157.79 161.95 10,916,451 -4.52(-2.72%)
Jan 24, 2022 158.75 167.21 155.25 166.47 17,872,610 +5.03(+3.12%)
Jan 21, 2022 162.73 168.40 161.09 161.44 12,155,636 -1.54(-0.94%)
Jan 20, 2022 170.84 171.29 162.78 162.98 9,656,067 -5.84(-3.46%)
Jan 19, 2022 176.75 177.38 168.63 168.82 10,290,954 -6.25(-3.57%)
Jan 18, 2022 181.94 182.07 174.50 175.08 10,698,026 -9.67(-5.23%)
Jan 14, 2022 184.75 0 +4.75(+2.64%)
Jan 13, 2022 184.71 187.53 179.41 180.00 10,401,779 -2.48(-1.36%)
Jan 12, 2022 182.66 185.46 181.27 182.48 7,473,505 +1.00(+0.55%)
Jan 11, 2022 175.40 181.73 173.47 181.48 9,804,383 +5.60(+3.18%)
Jan 10, 2022 174.50 176.19 170.09 175.88 11,395,375 -1.68(-0.95%)
Jan 07, 2022 182.66 184.38 176.31 177.57 7,545,687 -4.45(-2.45%)
Jan 06, 2022 180.62 184.49 179.13 182.02 9,309,365 -0.54(-0.30%)
Jan 05, 2022 182.56 189.49 180.82 182.56 17,494,692 -0.71(-0.39%)
Jan 04, 2022 183.05 184.94 177.18 183.27 8,662,602 +1.00(+0.55%)
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.