Stock Quote

Qualcomm, Inc. (NQ: QCOM )

118.21 -1.57 (-1.31%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2021 129.15 131.52 130.10 131.46 7,078,224 +1.73(+1.33%)
Oct 29, 2021 129.56 130.36 129.16 129.74 5,417,342 -0.63(-0.49%)
Oct 28, 2021 128.71 130.51 130.37 5,143,785 +2.43(+1.90%)
Oct 27, 2021 128.66 129.07 127.27 127.94 5,218,294 -0.72(-0.56%)
Oct 26, 2021 129.60 128.66 5,950,298 +0.01(+0.01%)
Oct 25, 2021 128.55 129.86 128.04 128.66 4,999,738 +0.30(+0.24%)
Oct 22, 2021 129.60 128.17 128.35 5,348,943 -1.39(-1.07%)
Oct 21, 2021 128.72 129.95 128.14 129.75 4,693,825 +0.87(+0.67%)
Oct 20, 2021 129.21 129.70 128.00 128.88 4,924,928 -0.33(-0.26%)
Oct 19, 2021 127.77 129.50 127.08 129.21 7,512,662 +2.32(+1.83%)
Oct 18, 2021 126.11 127.04 125.06 126.89 5,424,233 -0.08(-0.06%)
Oct 15, 2021 125.82 127.24 125.49 126.97 7,803,392 +1.49(+1.19%)
Oct 14, 2021 123.03 126.09 122.86 125.48 10,909,190 +3.54(+2.90%)
Oct 13, 2021 122.09 123.18 120.45 121.94 12,691,661 +2.04(+1.70%)
Oct 12, 2021 122.27 122.36 119.13 119.90 10,754,932 -1.94(-1.59%)
Oct 11, 2021 122.93 124.07 121.78 121.84 6,446,041 -1.57(-1.27%)
Oct 08, 2021 125.40 125.40 123.08 123.41 7,096,695 -1.26(-1.01%)
Oct 07, 2021 126.05 127.47 124.42 124.67 8,213,164 -0.22(-0.17%)
Oct 06, 2021 123.41 125.09 122.94 124.88 8,728,063 +0.52(+0.42%)
Oct 05, 2021 123.00 125.57 122.57 124.36 9,478,150 +0.83(+0.67%)
Oct 04, 2021 125.72 126.57 122.79 123.53 8,685,388 -1.98(-1.58%)
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.