Stock Quote

Qualcomm, Inc. (NQ: QCOM )

125.66 -1.15 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 164.74 169.33 164.65 168.35 10,862,543 +1.04(+0.62%)
Feb 25, 2022 164.07 167.47 163.71 167.32 7,508,974 +2.89(+1.76%)
Feb 24, 2022 153.57 164.80 152.50 164.43 12,833,794 +6.22(+3.93%)
Feb 23, 2022 163.13 165.58 157.91 158.20 9,948,166 -4.18(-2.57%)
Feb 22, 2022 160.59 166.37 160.14 162.38 10,035,820 -1.71(-1.04%)
Feb 18, 2022 164.10 0 +0.82(+0.50%)
Feb 17, 2022 166.29 167.16 163.18 163.27 9,065,220 -5.68(-3.36%)
Feb 16, 2022 167.07 169.55 164.70 168.95 9,244,431 -0.39(-0.23%)
Feb 15, 2022 165.43 170.28 164.69 169.34 11,339,724 +7.70(+4.77%)
Feb 14, 2022 161.85 164.30 159.05 161.64 8,557,155 +0.48(+0.30%)
Feb 11, 2022 171.01 171.77 160.09 161.16 13,865,240 -9.23(-5.42%)
Feb 10, 2022 175.61 178.14 169.78 170.39 14,658,378 -9.67(-5.37%)
Feb 09, 2022 177.57 180.11 175.17 180.06 9,867,824 +5.25(+3.00%)
Feb 08, 2022 170.62 175.50 170.30 174.81 10,375,399 +3.43(+2.00%)
Feb 07, 2022 175.87 176.83 170.75 171.39 10,550,834 -4.29(-2.44%)
Feb 04, 2022 175.21 178.55 173.07 175.68 16,047,810 +0.36(+0.21%)
Feb 03, 2022 176.98 173.54 175.31 36,770,264 -8.91(-4.84%)
Feb 02, 2022 177.12 184.65 176.45 184.22 26,000,562 +12.06(+7.01%)
Feb 01, 2022 172.71 173.68 169.45 172.16 9,887,140 +0.12(+0.07%)
Jan 31, 2022 163.53 172.23 172.04 11,500,609 +8.76(+5.37%)
Jan 28, 2022 158.59 163.41 154.05 163.28 10,543,695 +5.49(+3.48%)
Jan 27, 2022 165.73 167.83 157.22 157.79 10,998,044 -5.68(-3.47%)
Jan 26, 2022 165.02 170.86 160.44 163.47 10,712,234 +1.52(+0.94%)
Jan 25, 2022 162.66 166.72 157.79 161.95 10,916,451 -4.52(-2.72%)
Jan 24, 2022 158.75 167.21 155.25 166.47 17,872,610 +5.03(+3.12%)
Jan 21, 2022 162.73 168.40 161.09 161.44 12,155,636 -1.54(-0.94%)
Jan 20, 2022 170.84 171.29 162.78 162.98 9,656,067 -5.84(-3.46%)
Jan 19, 2022 176.75 177.38 168.63 168.82 10,290,954 -6.25(-3.57%)
Jan 18, 2022 181.94 182.07 174.50 175.08 10,698,026 -9.67(-5.23%)
Jan 14, 2022 184.75 0 +4.75(+2.64%)
Jan 13, 2022 184.71 187.53 179.41 180.00 10,401,779 -2.48(-1.36%)
Jan 12, 2022 182.66 185.46 181.27 182.48 7,473,505 +1.00(+0.55%)
Jan 11, 2022 175.40 181.73 173.47 181.48 9,804,383 +5.60(+3.18%)
Jan 10, 2022 174.50 176.19 170.09 175.88 11,395,375 -1.68(-0.95%)
Jan 07, 2022 182.66 184.38 176.31 177.57 7,545,687 -4.45(-2.45%)
Jan 06, 2022 180.62 184.49 179.13 182.02 9,309,365 -0.54(-0.30%)
Jan 05, 2022 182.56 189.49 180.82 182.56 17,494,692 -0.71(-0.39%)
Jan 04, 2022 183.05 184.94 177.18 183.27 8,662,602 +1.00(+0.55%)
Jan 03, 2022 179.04 182.93 178.39 182.27 6,119,473 +3.27(+1.83%)
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%)
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.