Stock Quote

Qualcomm, Inc. (NQ: QCOM )

180.56 USD -3.18 (-1.73%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 10,428,297 +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 21,663,737 +1.73(+0.95%)
Nov 16, 2021 168.11 183.73 167.08 181.81 33,276,305 +13.30(+7.89%)
Nov 15, 2021 166.50 169.94 165.81 168.51 12,305,329 +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%)
Nov 01, 2021 132.44 134.87 133.41 134.81 6,902,511 +1.77(+1.33%)
Oct 29, 2021 132.86 133.68 132.45 133.04 5,282,860 -0.65(-0.49%)
Oct 28, 2021 131.99 133.83 133.69 5,016,094 +2.49(+1.90%)
Oct 27, 2021 131.94 132.36 130.51 131.20 5,088,753 -0.74(-0.56%)
Oct 26, 2021 132.90 131.94 5,802,585 -0.04(-0.03%)
Oct 25, 2021 131.82 133.17 131.30 131.98 4,875,623 +0.36(+0.27%)
Oct 22, 2021 132.90 131.43 131.62 5,216,159 -1.43(-1.07%)
Oct 21, 2021 132.00 133.26 131.40 133.05 4,577,304 +0.89(+0.67%)
Oct 20, 2021 132.50 133.01 131.26 132.16 4,802,670 -0.34(-0.26%)
Oct 19, 2021 131.02 132.80 130.32 132.50 7,326,165 +2.38(+1.83%)
Oct 18, 2021 129.32 130.27 128.24 130.12 5,289,580 -0.08(-0.06%)
Oct 15, 2021 129.02 130.48 128.68 130.20 7,609,677 +1.53(+1.19%)
Oct 14, 2021 126.16 129.30 125.99 128.67 10,638,375 +3.63(+2.90%)
Oct 13, 2021 125.20 126.32 123.52 125.04 12,376,598 +2.09(+1.70%)
Oct 12, 2021 125.38 125.47 122.17 122.95 10,487,947 -1.99(-1.59%)
Oct 11, 2021 126.06 127.23 124.88 124.94 6,286,022 -1.61(-1.27%)
Oct 08, 2021 128.59 128.59 126.21 126.55 6,920,524 -1.29(-1.01%)
Oct 07, 2021 129.26 130.72 127.59 127.84 8,009,277 -0.22(-0.17%)
Oct 06, 2021 126.55 128.27 126.07 128.06 8,511,394 +0.53(+0.42%)
Oct 05, 2021 126.13 128.77 125.69 127.53 9,242,860 +0.85(+0.67%)
Oct 04, 2021 128.92 129.79 125.92 126.68 8,469,778 -2.03(-1.58%)
Oct 01, 2021 129.80 130.02 126.47 128.71 6,863,724 -0.27(-0.21%)
Sep 30, 2021 130.35 131.08 128.70 128.98 6,980,111 -0.30(-0.23%)
Sep 29, 2021 130.59 131.45 128.90 129.28 7,036,055 -0.62(-0.48%)
Sep 28, 2021 131.75 132.74 129.70 129.90 8,848,800 -3.58(-2.68%)
Sep 27, 2021 132.43 134.04 132.02 133.48 4,319,144 -0.40(-0.30%)
Sep 24, 2021 133.11 134.55 132.80 133.88 4,554,628 -0.02(-0.01%)
Sep 23, 2021 133.75 135.16 133.22 133.90 5,918,428 +0.89(+0.67%)
Sep 22, 2021 132.59 133.49 131.98 133.01 5,162,578 +1.26(+0.96%)
Sep 21, 2021 133.59 133.91 131.28 131.75 6,173,766 -1.03(-0.78%)
Sep 20, 2021 131.47 133.12 130.61 132.78 9,644,981 -0.82(-0.61%)
Sep 17, 2021 137.81 138.00 133.14 133.60 14,550,528 -4.80(-3.47%)
Sep 16, 2021 137.32 138.96 137.32 138.40 6,719,078 +0.16(+0.12%)
Sep 15, 2021 140.80 140.97 137.52 138.24 11,287,376 -2.90(-2.05%)
Sep 14, 2021 144.47 144.81 140.62 141.14 6,441,757 -2.27(-1.58%)
Sep 13, 2021 144.02 144.73 142.03 143.41 4,311,381 +0.73(+0.51%)
Sep 10, 2021 143.13 146.00 142.54 142.68 6,270,708 +1.10(+0.78%)
Sep 09, 2021 142.47 143.54 141.45 141.58 6,189,895 -0.95(-0.67%)
Sep 08, 2021 143.36 143.62 141.49 142.53 5,980,797 -1.22(-0.85%)
Sep 07, 2021 144.68 144.76 143.12 143.75 6,361,529 -0.88(-0.61%)
Sep 03, 2021 145.12 145.99 144.23 144.63 5,506,593 -0.49(-0.34%)
Sep 02, 2021 146.70 146.89 144.51 145.12 6,006,940 -1.33(-0.91%)
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.