Qualcomm, Inc. (NQ: QCOM )

119.78 -3.52 (-2.85%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 118.75 126.60 118.07 126.49 12,770,351 +8.86(+7.53%)
Nov 29, 2022 119.38 120.60 117.57 117.63 6,315,916 -1.15(-0.97%)
Nov 28, 2022 121.39 122.67 118.09 118.78 7,313,819 -3.89(-3.17%)
Nov 25, 2022 124.07 124.57 122.62 122.67 3,173,919 -1.69(-1.36%)
Nov 23, 2022 122.76 126.23 122.51 124.36 5,516,466 +1.49(+1.21%)
Nov 22, 2022 120.07 123.01 119.27 122.87 7,053,070 +3.43(+2.87%)
Nov 21, 2022 120.32 121.72 119.34 119.44 8,254,456 -3.63(-2.95%)
Nov 18, 2022 123.25 123.70 121.36 123.06 6,477,727 +0.98(+0.81%)
Nov 17, 2022 118.20 122.33 117.96 122.08 7,323,126 +2.12(+1.76%)
Nov 16, 2022 122.42 123.06 119.20 119.97 9,617,512 -5.26(-4.20%)
Nov 15, 2022 124.85 127.31 122.64 125.22 12,547,003 +5.19(+4.32%)
Nov 14, 2022 119.97 122.43 119.50 120.03 7,013,188 -0.63(-0.52%)
Nov 11, 2022 118.24 121.39 118.24 120.66 9,495,649 +0.75(+0.62%)
Nov 10, 2022 115.18 120.23 113.80 119.92 11,741,560 +10.19(+9.28%)
Nov 09, 2022 110.75 112.79 109.57 109.73 9,638,218 -2.10(-1.88%)
Nov 08, 2022 110.86 114.16 109.22 111.83 9,439,507 +2.43(+2.23%)
Nov 07, 2022 106.80 109.58 105.59 109.39 7,614,675 +3.38(+3.19%)
Nov 04, 2022 105.94 106.82 103.67 106.01 12,054,323 +2.79(+2.70%)
Nov 03, 2022 103.72 105.83 101.28 103.22 24,860,868 -8.57(-7.66%)
Nov 02, 2022 117.96 118.04 111.54 111.79 13,957,805 -4.80(-4.12%)
Nov 01, 2022 118.98 119.87 116.01 116.59 5,782,127 -0.33(-0.28%)
Oct 31, 2022 117.38 117.63 114.67 116.92 6,915,886 -1.54(-1.30%)
Oct 28, 2022 113.45 118.69 111.62 118.45 9,478,771 +4.48(+3.93%)
Oct 27, 2022 118.56 119.84 113.66 113.97 8,990,874 -3.39(-2.89%)
Oct 26, 2022 117.29 119.97 115.42 117.36 7,399,963 -1.05(-0.89%)
Oct 25, 2022 115.83 119.18 115.49 118.42 6,242,100 +2.77(+2.40%)
Oct 24, 2022 115.60 116.28 113.52 115.64 6,566,693 +0.64(+0.55%)
Oct 21, 2022 111.04 115.25 110.32 115.01 7,550,566 +3.74(+3.36%)
Oct 20, 2022 112.45 115.35 111.01 111.27 7,783,427 -0.86(-0.77%)
Oct 19, 2022 110.16 112.95 110.05 112.14 5,686,568 +1.63(+1.48%)
Oct 18, 2022 114.22 115.35 108.85 110.50 8,963,373 -0.38(-0.34%)
Oct 17, 2022 113.20 113.75 109.91 110.88 7,933,107 +1.63(+1.49%)
Oct 14, 2022 113.90 114.26 109.09 109.25 8,048,658 -2.89(-2.58%)
Oct 13, 2022 104.71 114.47 104.00 112.14 10,528,855 +4.19(+3.88%)
Oct 12, 2022 109.62 110.10 107.69 107.95 7,029,988 -1.38(-1.26%)
Oct 11, 2022 111.29 111.78 107.96 109.33 10,825,705 -4.54(-3.99%)
Oct 10, 2022 119.83 120.27 112.73 113.87 9,569,728 -6.27(-5.22%)
Oct 07, 2022 121.84 123.32 119.56 120.14 8,673,496 -4.34(-3.49%)
Oct 06, 2022 123.72 126.40 123.61 124.49 6,276,030 +0.39(+0.31%)
Oct 05, 2022 120.11 124.77 119.77 124.10 7,112,389 +2.50(+2.06%)
Oct 04, 2022 119.64 121.67 119.56 121.59 6,676,849 +5.12(+4.39%)
Oct 03, 2022 114.26 117.57 112.94 116.48 7,526,479 +4.21(+3.75%)
Sep 30, 2022 113.04 115.54 112.20 112.26 7,616,380 -1.85(-1.62%)
Sep 29, 2022 116.54 116.73 112.74 114.11 12,200,587 -4.07(-3.44%)
Sep 28, 2022 117.83 119.69 117.03 118.18 11,389,804 -1.40(-1.17%)
Sep 27, 2022 120.79 121.90 118.00 119.58 5,578,413 +0.60(+0.50%)
Sep 26, 2022 120.77 122.40 118.83 118.98 6,463,550 -1.44(-1.20%)
Sep 23, 2022 121.56 121.90 118.30 120.42 10,749,392 -2.47(-2.01%)
Sep 22, 2022 123.96 124.37 121.69 122.90 8,803,235 -0.93(-0.75%)
Sep 21, 2022 124.64 128.97 123.71 123.83 8,173,008 -0.15(-0.12%)
Sep 20, 2022 124.94 125.75 123.11 123.98 5,707,006 -1.87(-1.48%)
Sep 19, 2022 122.84 126.37 122.63 125.85 5,958,254 +1.69(+1.36%)
Sep 16, 2022 123.33 124.94 122.27 124.16 13,906,643 -0.03(-0.02%)
Sep 15, 2022 125.90 127.27 123.44 124.19 7,504,617 -2.53(-2.00%)
Sep 14, 2022 125.47 127.09 124.70 126.72 7,564,548 +2.58(+2.08%)
Sep 13, 2022 127.57 129.08 123.70 124.14 9,671,435 -8.02(-6.07%)
Sep 12, 2022 132.16 133.37 131.48 132.16 7,120,217 +0.94(+0.72%)
Sep 09, 2022 129.85 131.77 129.48 131.21 5,132,665 +3.18(+2.48%)
Sep 08, 2022 126.66 128.98 125.10 128.03 6,652,921 +0.25(+0.19%)
Sep 07, 2022 126.66 128.96 125.57 127.78 5,372,086 +1.92(+1.52%)
Sep 06, 2022 128.02 128.70 125.41 125.87 6,714,669 -1.80(-1.41%)
Sep 02, 2022 130.81 131.83 126.75 127.67 6,164,696 -1.43(-1.11%)
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.