Stock Quote

Qualcomm, Inc. (NQ: QCOM )

123.45 -1.70 (-1.36%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 119.09 120.60 117.09 118.78 8,115,431 -2.97(-2.44%)
Oct 29, 2020 117.53 122.95 117.37 121.75 7,321,268 +4.68(+4.00%)
Oct 28, 2020 118.92 119.23 116.56 117.07 8,551,026 -4.17(-3.44%)
Oct 27, 2020 121.82 122.25 120.55 121.24 6,049,311 -0.28(-0.23%)
Oct 26, 2020 122.80 123.90 119.79 121.52 6,299,482 -2.58(-2.08%)
Oct 23, 2020 123.82 124.31 122.39 124.10 4,094,894 +0.48(+0.39%)
Oct 22, 2020 124.71 124.78 122.15 123.62 4,046,830 -0.16(-0.13%)
Oct 21, 2020 123.29 125.58 121.68 123.78 4,505,912 +0.24(+0.20%)
Oct 20, 2020 124.39 124.53 122.78 123.54 4,581,866 -0.12(-0.09%)
Oct 19, 2020 125.30 127.06 122.96 123.66 5,985,964 -0.59(-0.47%)
Oct 16, 2020 124.89 125.36 123.00 124.24 6,882,185 +0.43(+0.35%)
Oct 15, 2020 122.58 124.34 121.95 123.81 7,661,562 -1.25(-1.00%)
Oct 14, 2020 124.29 127.51 124.15 125.06 13,688,010 +2.33(+1.90%)
Oct 13, 2020 122.74 123.42 120.75 122.73 7,897,479 +0.74(+0.61%)
Oct 12, 2020 122.96 122.96 120.31 121.99 8,194,613 +1.75(+1.46%)
Oct 09, 2020 119.33 121.22 118.23 120.24 11,499,977 +2.44(+2.07%)
Oct 08, 2020 119.40 119.81 117.32 117.80 4,937,562 -0.66(-0.56%)
Oct 07, 2020 116.74 118.78 116.17 118.47 7,695,272 +3.36(+2.92%)
Oct 06, 2020 115.98 117.97 114.68 115.11 7,929,163 -0.94(-0.81%)
Oct 05, 2020 112.56 116.17 112.40 116.05 6,059,411 +4.86(+4.37%)
Oct 02, 2020 112.45 114.26 111.15 111.19 6,059,052 -3.90(-3.39%)
Oct 01, 2020 115.48 115.75 113.33 115.09 5,519,584 +1.77(+1.56%)
Sep 30, 2020 113.14 114.83 112.58 113.31 6,054,100 +0.29(+0.26%)
Sep 29, 2020 113.76 114.83 112.85 113.03 5,875,197 -1.05(-0.92%)
Sep 28, 2020 111.66 114.33 110.66 114.08 9,389,891 +3.82(+3.47%)
Sep 25, 2020 109.34 111.46 107.65 110.25 12,169,305 +2.22(+2.06%)
Sep 24, 2020 105.33 109.09 105.19 108.03 7,108,862 +1.56(+1.46%)
Sep 23, 2020 109.42 109.70 105.99 106.47 6,802,605 -3.13(-2.85%)
Sep 22, 2020 108.43 110.01 106.32 109.60 7,175,125 +1.83(+1.70%)
Sep 21, 2020 105.11 107.98 104.28 107.77 8,509,759 +1.18(+1.11%)
Sep 18, 2020 110.77 111.15 105.73 106.58 16,038,009 -4.03(-3.65%)
Sep 17, 2020 107.77 111.41 106.88 110.62 7,702,594 +0.31(+0.28%)
Sep 16, 2020 113.62 113.62 110.29 110.31 6,584,821 -1.94(-1.73%)
Sep 15, 2020 110.68 113.44 110.53 112.26 9,110,864 +3.00(+2.75%)
Sep 14, 2020 110.97 111.15 108.47 109.25 5,603,936 +0.04(+0.03%)
Sep 11, 2020 109.17 110.58 108.23 109.21 6,999,746 +0.94(+0.87%)
Sep 10, 2020 110.88 111.51 107.43 108.27 6,403,428 -1.52(-1.39%)
Sep 09, 2020 109.27 111.48 108.13 109.79 10,080,236 +4.09(+3.87%)
Sep 08, 2020 107.79 109.66 105.55 105.70 10,638,983 -5.97(-5.35%)
Sep 04, 2020 111.40 113.45 108.21 111.67 11,490,422 -0.44(-0.40%)
Sep 03, 2020 116.80 117.19 111.31 112.11 14,076,817 -6.50(-5.48%)
Sep 02, 2020 118.69 119.33 117.29 118.61 9,519,943 +1.75(+1.50%)
Sep 01, 2020 115.97 117.39 114.46 116.86 9,496,659 +2.79(+2.44%)
Aug 31, 2020 113.33 115.95 113.13 114.07 10,119,921 +0.86(+0.76%)
Aug 28, 2020 111.78 113.27 111.27 113.21 6,557,062 +2.09(+1.88%)
Aug 27, 2020 111.51 113.19 110.48 111.12 8,566,528 -0.02(-0.02%)
Aug 26, 2020 111.34 111.63 110.31 111.14 7,816,988 +0.09(+0.08%)
Aug 25, 2020 111.21 112.16 109.61 111.05 6,480,882 +0.04(+0.03%)
Aug 24, 2020 109.54 111.10 108.49 111.02 10,682,868 +2.79(+2.58%)
Aug 21, 2020 105.58 108.37 105.31 108.23 8,923,585 +2.24(+2.11%)
Aug 20, 2020 105.36 106.29 105.04 105.99 7,516,583 -0.36(-0.34%)
Aug 19, 2020 107.59 108.68 106.07 106.35 8,087,100 -0.95(-0.88%)
Aug 18, 2020 108.14 108.59 106.81 107.30 6,667,703 -0.14(-0.13%)
Aug 17, 2020 108.51 109.66 105.96 107.44 10,735,416 -1.49(-1.37%)
Aug 14, 2020 108.52 109.69 107.82 108.94 6,933,663 +0.32(+0.29%)
Aug 13, 2020 111.29 111.29 108.01 108.62 10,394,600 -2.28(-2.06%)
Aug 12, 2020 105.73 111.34 105.02 110.90 19,490,894 +6.67(+6.40%)
Aug 11, 2020 101.72 107.28 100.32 104.23 18,582,574 +2.37(+2.32%)
Aug 10, 2020 104.02 104.39 101.26 101.87 10,529,795 -1.81(-1.75%)
Aug 07, 2020 105.36 106.36 101.52 103.68 11,647,707 -2.69(-2.53%)
Aug 06, 2020 106.53 106.66 105.29 106.37 6,673,156 -0.32(-0.30%)
Aug 05, 2020 106.31 107.71 105.43 106.69 8,320,678 +0.42(+0.40%)
Aug 04, 2020 104.87 106.33 104.07 106.27 10,653,404 +1.30(+1.24%)
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.