Stock Quote

Qualcomm, Inc. (NQ: QCOM )

184.96 USD +1.22 (+0.66%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 118.33 121.06 118.12 119.10 9,692,622 +0.90(+0.76%)
Aug 28, 2020 116.71 118.26 116.17 118.20 6,280,200 +2.18(+1.88%)
Aug 27, 2020 116.43 118.18 115.35 116.02 8,204,819 -0.02(-0.02%)
Aug 26, 2020 116.25 116.55 115.17 116.04 7,486,928 +0.09(+0.08%)
Aug 25, 2020 116.11 117.10 114.44 115.95 6,207,237 +0.04(+0.03%)
Aug 24, 2020 114.37 116.00 113.27 115.91 10,231,800 +2.91(+2.58%)
Aug 21, 2020 110.23 113.15 109.95 113.00 8,546,800 +2.34(+2.11%)
Aug 20, 2020 110.00 110.98 109.67 110.66 7,199,207 -0.38(-0.34%)
Aug 19, 2020 112.33 113.47 110.75 111.04 7,745,634 -0.99(-0.88%)
Aug 18, 2020 112.91 113.38 111.52 112.03 6,386,169 -0.15(-0.13%)
Aug 17, 2020 113.29 114.49 110.63 112.18 10,282,129 -1.56(-1.37%)
Aug 14, 2020 113.30 114.52 112.57 113.74 6,640,900 +0.33(+0.29%)
Aug 13, 2020 116.20 116.20 112.77 113.41 9,955,703 -2.38(-2.06%)
Aug 12, 2020 110.39 116.25 109.65 115.79 18,667,920 +6.96(+6.40%)
Aug 11, 2020 106.20 112.01 104.74 108.83 17,797,953 +2.47(+2.32%)
Aug 10, 2020 108.60 108.99 105.72 106.36 10,085,190 -1.89(-1.75%)
Aug 07, 2020 110.01 111.05 106.00 108.25 11,155,900 -2.81(-2.53%)
Aug 06, 2020 111.23 111.36 109.93 111.06 6,391,392 -0.33(-0.30%)
Aug 05, 2020 111.00 112.46 110.08 111.39 7,969,350 +0.44(+0.40%)
Aug 04, 2020 109.49 111.02 108.66 110.95 10,203,580 +1.36(+1.24%)
Aug 03, 2020 107.40 113.00 107.03 109.59 18,902,053 +3.98(+3.77%)
Jul 31, 2020 105.66 107.75 104.51 105.61 16,770,200 -1.58(-1.47%)
Jul 30, 2020 102.42 107.69 100.70 107.19 42,113,512 +14.16(+15.22%)
Jul 29, 2020 92.08 93.62 91.74 93.03 11,328,459 +1.58(+1.73%)
Jul 28, 2020 92.17 92.59 90.57 91.45 5,816,879 -1.25(-1.35%)
Jul 27, 2020 90.02 92.84 89.26 92.70 8,019,822 +3.81(+4.29%)
Jul 24, 2020 89.21 90.29 87.51 88.89 9,519,900 -0.78(-0.87%)
Jul 23, 2020 92.91 92.97 89.23 89.67 9,425,328 -2.93(-3.16%)
Jul 22, 2020 92.74 93.29 91.67 92.60 4,366,521 +0.29(+0.31%)
Jul 21, 2020 93.55 93.85 91.81 92.31 7,099,400 -0.86(-0.92%)
Jul 20, 2020 92.19 93.27 91.30 93.17 5,404,946 +0.94(+1.02%)
Jul 17, 2020 91.68 92.46 91.00 92.23 5,985,800 +1.03(+1.13%)
Jul 16, 2020 91.26 91.75 90.68 91.20 6,177,579 -1.35(-1.46%)
Jul 15, 2020 92.93 92.93 91.01 92.55 6,153,633 +0.17(+0.18%)
Jul 14, 2020 90.86 92.62 89.20 92.38 6,567,551 +1.05(+1.15%)
Jul 13, 2020 93.30 94.13 91.20 91.33 7,604,758 -1.18(-1.28%)
Jul 10, 2020 93.00 93.52 91.56 92.51 5,687,500 -0.74(-0.79%)
Jul 09, 2020 93.95 93.95 91.44 93.25 6,287,172 -0.35(-0.37%)
Jul 08, 2020 93.27 93.60 92.34 93.60 6,690,772 +1.46(+1.58%)
Jul 07, 2020 92.97 93.55 91.91 92.14 6,720,288 -0.76(-0.82%)
Jul 06, 2020 93.21 93.75 92.10 92.90 6,931,348 +1.03(+1.12%)
Jul 02, 2020 91.09 92.50 90.80 91.87 8,317,200 +2.09(+2.33%)
Jul 01, 2020 91.01 91.30 89.58 89.78 6,990,436 -1.43(-1.57%)
Jun 30, 2020 89.20 91.93 89.00 91.21 9,377,824 +2.20(+2.47%)
Jun 29, 2020 88.21 89.15 86.68 89.01 5,869,096 +0.99(+1.12%)
Jun 26, 2020 89.07 89.73 87.54 88.02 9,126,400 -0.94(-1.06%)
Jun 25, 2020 88.70 89.46 87.32 88.96 7,056,790 -0.18(-0.20%)
Jun 24, 2020 89.17 89.83 87.42 89.14 8,203,034 -0.21(-0.24%)
Jun 23, 2020 90.14 90.61 89.11 89.35 7,776,134 +0.22(+0.25%)
Jun 22, 2020 88.72 89.44 87.61 89.13 8,026,291 +0.32(+0.36%)
Jun 19, 2020 89.87 90.25 87.54 88.81 23,213,702 -1.11(-1.23%)
Jun 18, 2020 89.85 90.49 89.03 89.92 5,706,444 -0.02(-0.02%)
Jun 17, 2020 90.68 91.08 89.30 89.94 7,619,052 +0.42(+0.47%)
Jun 16, 2020 89.90 90.44 87.76 89.52 12,645,188 +3.13(+3.62%)
Jun 15, 2020 83.67 86.57 83.10 86.39 9,853,259 +1.15(+1.35%)
Jun 12, 2020 86.25 87.14 83.53 85.24 10,113,200 +1.22(+1.45%)
Jun 11, 2020 88.20 89.06 83.91 84.02 15,235,628 -6.99(-7.68%)
Jun 10, 2020 90.25 92.14 90.03 91.01 9,075,945 +1.26(+1.40%)
Jun 09, 2020 90.23 90.39 89.06 89.75 7,324,985 -1.62(-1.77%)
Jun 08, 2020 89.00 91.50 88.34 91.37 9,745,912 +2.82(+3.18%)
Jun 05, 2020 88.00 89.48 87.82 88.55 11,882,000 +2.51(+2.92%)
Jun 04, 2020 83.95 86.70 83.95 86.04 12,107,545 +1.93(+2.29%)
Jun 03, 2020 84.95 85.95 83.62 84.11 13,028,371 -0.52(-0.61%)
Jun 02, 2020 79.93 84.88 79.91 84.63 13,251,076 +4.90(+6.15%)
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.