Qualcomm, Inc. (NQ: QCOM )

121.19 -2.49 (-2.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 167.06 175.95 175.76 11,257,513 +8.95(+5.37%)
Jan 28, 2022 162.01 166.94 157.38 166.81 10,320,823 +5.61(+3.48%)
Jan 27, 2022 169.31 171.45 160.61 161.20 10,765,568 -5.80(-3.47%)
Jan 26, 2022 168.58 174.55 163.90 167.00 10,485,799 +1.55(+0.94%)
Jan 25, 2022 166.17 170.32 161.20 165.45 10,685,513 -4.62(-2.72%)
Jan 24, 2022 162.18 170.82 158.60 170.07 17,494,820 +5.14(+3.12%)
Jan 21, 2022 166.24 172.04 164.57 164.93 11,898,691 -1.57(-0.94%)
Jan 20, 2022 174.53 174.99 166.29 166.50 9,451,958 -5.97(-3.46%)
Jan 19, 2022 180.57 181.21 172.27 172.47 10,073,424 -6.39(-3.57%)
Jan 18, 2022 185.87 186.00 178.27 178.86 10,471,892 -9.88(-5.23%)
Jan 14, 2022 188.74 0 +4.85(+2.64%)
Jan 13, 2022 188.70 191.58 183.28 183.89 10,181,907 -2.53(-1.36%)
Jan 12, 2022 186.60 189.46 185.19 186.42 7,315,531 +1.02(+0.55%)
Jan 11, 2022 179.19 185.65 177.22 185.40 9,597,138 +5.72(+3.18%)
Jan 10, 2022 178.27 180.00 173.76 179.68 11,154,500 -1.72(-0.95%)
Jan 07, 2022 186.60 188.36 180.12 181.40 7,386,187 -4.55(-2.45%)
Jan 06, 2022 184.52 188.47 183.00 185.95 9,112,584 -0.55(-0.29%)
Jan 05, 2022 186.50 193.58 184.73 186.50 17,124,890 -0.73(-0.39%)
Jan 04, 2022 187.00 188.93 181.01 187.23 8,479,492 +1.02(+0.55%)
Jan 03, 2022 182.91 186.88 182.24 186.21 5,990,120 +3.34(+1.83%)
Dec 31, 2021 183.31 185.15 182.60 182.87 4,113,298 +0.14(+0.08%)
Dec 30, 2021 185.88 186.52 182.31 182.73 4,102,854 -3.47(-1.86%)
Dec 29, 2021 184.68 187.39 184.56 186.20 5,414,037 +1.38(+0.75%)
Dec 28, 2021 186.59 186.73 183.49 184.82 5,447,675 -1.51(-0.81%)
Dec 27, 2021 183.21 186.41 183.02 186.33 4,865,991 +3.59(+1.96%)
Dec 23, 2021 181.53 183.71 181.38 182.74 4,918,938 +1.36(+0.75%)
Dec 22, 2021 179.00 181.52 177.63 181.38 5,226,565 +1.80(+1.00%)
Dec 21, 2021 179.38 180.15 174.22 179.58 7,696,165 +2.91(+1.65%)
Dec 20, 2021 174.29 177.08 173.46 176.67 6,297,132 +0.90(+0.51%)
Dec 17, 2021 175.72 180.12 175.02 175.77 16,264,979 -4.60(-2.55%)
Dec 16, 2021 190.30 192.68 176.11 180.37 14,860,888 -8.91(-4.71%)
Dec 15, 2021 183.97 189.78 179.98 189.28 11,061,877 +7.91(+4.36%)
Dec 14, 2021 181.20 183.90 179.41 181.37 8,537,778 -1.95(-1.07%)
Dec 13, 2021 186.85 191.30 183.11 183.32 16,259,094 -0.56(-0.30%)
Dec 10, 2021 185.55 185.55 181.15 183.88 6,854,803 +1.62(+0.89%)
Dec 09, 2021 181.77 187.84 181.51 182.26 9,395,392 -0.37(-0.20%)
Dec 08, 2021 183.01 183.72 180.78 182.63 4,793,029 -1.09(-0.59%)
Dec 07, 2021 179.07 184.78 178.50 183.72 9,906,737 +8.27(+4.71%)
Dec 06, 2021 176.88 176.98 172.27 175.45 8,573,050 -1.06(-0.60%)
Dec 03, 2021 178.04 180.27 173.71 176.51 12,111,822 -0.52(-0.29%)
Dec 02, 2021 172.09 177.89 171.21 177.03 13,095,775 -2.40(-1.33%)
Dec 01, 2021 180.88 183.15 175.32 179.43 10,638,074 -1.13(-0.63%)
Nov 30, 2021 183.22 186.81 180.34 180.56 19,300,348 -3.18(-1.73%)
Nov 29, 2021 179.48 184.07 179.17 183.74 10,426,336 +8.00(+4.55%)
Nov 26, 2021 175.66 180.25 175.06 175.74 7,835,932 -4.00(-2.22%)
Nov 24, 2021 179.52 180.78 177.33 179.74 7,886,158 -1.20(-0.66%)
Nov 23, 2021 180.34 181.33 177.02 180.94 10,696,721 -0.04(-0.02%)
Nov 22, 2021 181.11 188.77 180.98 180.98 16,033,350 -3.97(-2.14%)
Nov 19, 2021 184.69 186.60 182.30 184.95 11,891,474 -0.26(-0.14%)
Nov 18, 2021 185.24 186.64 185.21 185.21 15,512,103 +1.67(+0.91%)
Nov 17, 2021 180.79 186.33 178.63 183.54 21,663,736 +1.73(+0.95%)
Nov 16, 2021 168.11 183.73 167.08 181.81 33,276,304 +13.30(+7.89%)
Nov 15, 2021 166.50 169.94 165.81 168.51 12,305,579 +3.57(+2.16%)
Nov 12, 2021 165.00 166.02 164.33 164.94 7,370,988 +0.52(+0.32%)
Nov 11, 2021 161.80 165.56 161.39 164.42 7,615,315 -1.08(-0.65%)
Nov 10, 2021 165.09 165.50 11,322,767 -0.43(-0.26%)
Nov 09, 2021 166.51 169.52 164.38 165.93 12,344,074 +0.08(+0.05%)
Nov 08, 2021 163.21 167.71 161.28 165.85 14,527,239 +2.82(+1.73%)
Nov 05, 2021 157.07 168.55 155.91 163.03 27,226,586 +6.92(+4.43%)
Nov 04, 2021 156.32 159.58 153.30 156.11 48,303,508 +17.63(+12.73%)
Nov 03, 2021 135.75 138.85 135.04 138.48 13,120,668 +3.25(+2.40%)
Nov 02, 2021 134.55 135.73 134.12 135.23 7,318,997 +0.42(+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.