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 (%)
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%)
Jan 03, 2022 179.04 182.93 178.39 182.27 6,119,473 +3.27(+1.83%)
Dec 31, 2021 179.44 181.23 178.74 179.00 4,202,122 +0.14(+0.08%)
Dec 30, 2021 181.95 182.58 178.46 178.87 4,191,452 -3.40(-1.86%)
Dec 29, 2021 180.78 183.43 180.66 182.26 5,530,950 +1.35(+0.75%)
Dec 28, 2021 182.65 182.78 179.61 180.91 5,565,314 -1.48(-0.81%)
Dec 27, 2021 179.34 182.47 179.15 182.39 4,971,069 +3.51(+1.96%)
Dec 23, 2021 177.69 179.83 177.55 178.88 5,025,159 +1.33(+0.75%)
Dec 22, 2021 175.22 177.68 173.88 177.55 5,339,429 +1.76(+1.00%)
Dec 21, 2021 175.59 176.34 170.54 175.78 7,862,359 +2.85(+1.65%)
Dec 20, 2021 170.61 173.34 169.79 172.94 6,433,115 +0.88(+0.51%)
Dec 17, 2021 172.01 176.31 171.32 172.06 16,616,212 -4.50(-2.55%)
Dec 16, 2021 186.28 188.61 172.39 176.56 15,181,800 -8.72(-4.71%)
Dec 15, 2021 180.08 185.77 176.18 185.28 11,300,752 +7.75(+4.36%)
Dec 14, 2021 177.37 180.01 175.62 177.53 8,722,124 -1.91(-1.07%)
Dec 13, 2021 182.90 187.26 179.24 179.44 16,610,200 -0.55(-0.30%)
Dec 10, 2021 181.63 181.63 177.32 179.99 7,002,828 +1.59(+0.89%)
Dec 09, 2021 177.93 183.87 177.67 178.41 9,598,280 -0.36(-0.20%)
Dec 08, 2021 179.14 179.84 176.96 178.77 4,896,531 -1.07(-0.59%)
Dec 07, 2021 175.28 180.87 174.73 179.84 10,120,667 +8.10(+4.71%)
Dec 06, 2021 173.14 173.24 168.63 171.74 8,758,180 -1.04(-0.60%)
Dec 03, 2021 174.28 176.46 170.04 172.78 12,373,370 -0.51(-0.29%)
Dec 02, 2021 168.45 174.13 167.59 173.29 13,378,571 -2.34(-1.33%)
Dec 01, 2021 177.06 179.28 171.61 175.63 10,867,797 -0.45(-0.25%)
Nov 30, 2021 178.67 182.17 175.86 176.08 19,791,666 -3.10(-1.73%)
Nov 29, 2021 175.03 179.50 174.72 179.18 10,693,764 +7.80(+4.55%)
Nov 26, 2021 171.30 175.78 170.71 171.38 8,035,406 -3.90(-2.23%)
Nov 24, 2021 175.06 176.29 172.93 175.28 8,086,911 -1.17(-0.66%)
Nov 23, 2021 175.86 176.83 172.63 176.45 10,969,021 -0.04(-0.02%)
Nov 22, 2021 176.61 184.08 176.49 176.49 16,441,501 -3.87(-2.15%)
Nov 19, 2021 180.10 181.97 177.78 180.36 12,194,188 -0.25(-0.14%)
Nov 18, 2021 180.64 182.01 180.61 180.61 15,906,985 +1.63(+0.91%)
Nov 17, 2021 176.30 181.70 174.20 178.98 22,215,216 +1.69(+0.95%)
Nov 16, 2021 163.94 179.17 162.93 177.30 34,123,400 +12.97(+7.89%)
Nov 15, 2021 162.37 165.72 161.69 164.33 12,618,578 +3.48(+2.16%)
Nov 12, 2021 160.90 161.90 160.25 160.84 7,558,626 +0.51(+0.32%)
Nov 11, 2021 157.78 161.46 157.38 160.34 7,809,173 -1.05(-0.65%)
Nov 10, 2021 160.99 161.39 11,611,004 -0.42(-0.26%)
Nov 09, 2021 162.38 165.31 160.30 161.81 12,658,309 +0.07(+0.05%)
Nov 08, 2021 159.16 163.55 157.27 161.73 14,897,050 +2.75(+1.73%)
Nov 05, 2021 153.17 164.37 152.04 158.98 27,919,676 +6.75(+4.43%)
Nov 04, 2021 152.44 155.62 149.49 152.24 49,533,140 +17.19(+12.73%)
Nov 03, 2021 132.38 135.40 131.69 135.04 13,454,673 +3.17(+2.40%)
Nov 02, 2021 131.21 132.36 130.79 131.87 7,505,312 +0.41(+0.31%)
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.