Stock Quote

Qualcomm, Inc. (NQ: QCOM )

126.49 +8.11 (+6.85%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 75.81 76.37 72.98 74.30 18,118,058 -0.28(-0.38%)
Apr 29, 2020 72.88 74.83 72.56 74.58 12,646,597 +3.48(+4.89%)
Apr 28, 2020 72.82 73.46 70.98 71.10 6,615,133 -0.65(-0.91%)
Apr 27, 2020 72.33 73.49 71.29 71.76 7,643,787 -0.06(-0.08%)
Apr 24, 2020 69.81 71.88 69.56 71.81 6,431,393 +2.11(+3.02%)
Apr 23, 2020 70.83 71.93 69.66 69.71 8,110,045 -0.82(-1.16%)
Apr 22, 2020 69.69 71.15 68.70 70.53 7,800,644 +2.68(+3.95%)
Apr 21, 2020 69.23 69.86 67.76 67.85 9,818,690 -2.33(-3.32%)
Apr 20, 2020 70.85 71.99 69.98 70.18 7,642,056 -1.76(-2.44%)
Apr 17, 2020 73.02 73.90 71.28 71.93 10,510,284 -0.64(-0.88%)
Apr 16, 2020 72.59 73.37 71.19 72.58 9,316,175 +0.81(+1.13%)
Apr 15, 2020 71.64 72.10 69.91 71.76 10,536,603 -1.47(-2.01%)
Apr 14, 2020 70.83 73.35 70.80 73.24 11,977,919 +4.01(+5.80%)
Apr 13, 2020 67.72 69.42 67.47 69.22 8,360,176 +1.62(+2.40%)
Apr 09, 2020 70.47 70.68 66.11 67.60 16,375,497 -1.65(-2.39%)
Apr 08, 2020 69.60 70.24 68.39 69.25 11,323,915 +0.57(+0.83%)
Apr 07, 2020 69.23 70.74 66.92 68.69 11,948,183 +1.68(+2.51%)
Apr 06, 2020 64.69 67.40 63.89 67.01 12,863,984 +5.40(+8.77%)
Apr 03, 2020 63.92 64.87 60.96 61.60 9,107,063 -2.63(-4.10%)
Apr 02, 2020 62.21 64.46 61.68 64.24 16,338,751 +2.00(+3.22%)
Apr 01, 2020 61.39 64.88 61.39 62.24 15,000,674 -1.65(-2.59%)
Mar 31, 2020 65.45 66.45 62.95 63.89 13,992,911 -1.30(-2.00%)
Mar 30, 2020 63.45 65.64 62.39 65.19 10,462,043 +2.30(+3.66%)
Mar 27, 2020 62.80 65.28 62.26 62.89 10,312,381 -2.26(-3.46%)
Mar 26, 2020 60.44 65.78 59.73 65.14 16,758,319 +5.57(+9.35%)
Mar 25, 2020 62.24 63.24 58.99 59.57 16,905,056 -2.25(-3.64%)
Mar 24, 2020 62.33 63.86 58.73 61.82 20,072,328 +2.77(+4.69%)
Mar 23, 2020 58.13 61.25 55.82 59.05 15,788,053 +1.53(+2.66%)
Mar 20, 2020 61.41 64.20 57.41 57.52 17,568,214 -3.86(-6.29%)
Mar 19, 2020 57.72 63.79 55.76 61.39 18,126,326 +3.60(+6.23%)
Mar 18, 2020 60.03 61.91 54.78 57.79 19,454,026 -7.24(-11.14%)
Mar 17, 2020 62.25 65.93 58.74 65.03 17,853,642 +3.15(+5.10%)
Mar 16, 2020 64.48 67.21 60.88 61.88 17,077,118 -9.72(-13.57%)
Mar 13, 2020 67.22 72.41 63.52 71.59 16,911,712 +8.30(+13.12%)
Mar 12, 2020 65.65 68.50 63.27 63.29 20,524,822 -7.18(-10.18%)
Mar 11, 2020 72.05 73.46 69.62 70.47 14,171,580 -4.03(-5.41%)
Mar 10, 2020 70.64 74.65 70.04 74.50 14,415,490 +5.90(+8.60%)
Mar 09, 2020 68.37 71.87 67.84 68.60 14,715,013 -4.56(-6.23%)
Mar 06, 2020 72.09 73.74 71.61 73.16 12,215,708 -1.61(-2.15%)
Mar 05, 2020 75.04 76.85 74.32 74.77 9,948,265 -2.48(-3.22%)
Mar 04, 2020 74.72 77.36 73.71 77.25 10,474,498 +3.65(+4.95%)
Mar 03, 2020 75.72 77.44 72.92 73.61 17,433,954 -1.87(-2.48%)
Mar 02, 2020 74.03 75.62 72.27 75.48 16,049,327 +2.12(+2.89%)
Feb 28, 2020 69.09 74.78 68.72 73.36 22,312,288 +2.21(+3.11%)
Feb 27, 2020 72.27 73.26 70.58 71.15 19,078,616 -3.49(-4.67%)
Feb 26, 2020 75.89 76.86 74.10 74.64 14,008,303 -0.52(-0.70%)
Feb 25, 2020 78.65 79.08 74.62 75.16 15,705,987 -2.90(-3.72%)
Feb 24, 2020 78.38 79.48 77.49 78.07 12,969,151 -3.48(-4.26%)
Feb 21, 2020 82.98 83.42 80.89 81.54 13,086,032 -2.29(-2.73%)
Feb 20, 2020 85.08 86.09 83.09 83.83 10,406,486 -1.02(-1.20%)
Feb 19, 2020 83.31 84.91 83.06 84.85 8,345,315 +2.37(+2.87%)
Feb 18, 2020 82.29 83.39 82.01 82.48 7,735,990 -1.47(-1.75%)
Feb 14, 2020 84.84 85.07 83.19 83.95 6,677,442 -0.40(-0.48%)
Feb 13, 2020 85.29 85.62 84.12 84.35 8,992,690 -1.58(-1.84%)
Feb 12, 2020 85.87 86.61 85.53 85.94 10,451,276 +1.61(+1.91%)
Feb 11, 2020 83.73 85.70 83.29 84.33 10,079,457 +1.31(+1.58%)
Feb 10, 2020 81.31 83.05 81.05 83.01 7,963,927 +1.11(+1.35%)
Feb 07, 2020 83.97 84.35 81.87 81.91 11,446,770 -2.99(-3.52%)
Feb 06, 2020 82.51 85.06 80.76 84.90 22,471,234 -0.28(-0.33%)
Feb 05, 2020 85.25 85.39 83.64 85.18 15,041,458 +1.86(+2.23%)
Feb 04, 2020 82.69 83.34 81.86 83.32 9,846,640 +2.30(+2.83%)
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.