Stock Quote

Qualcomm, Inc. (NQ: QCOM )

179.35 USD -1.21 (-0.67%)
Streaming Delayed Price Updated: 2:10 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 76.85 76.95 76.02 76.28 5,286,267 -0.35(-0.46%)
Sep 27, 2019 77.01 78.20 76.21 76.63 5,013,900 -0.72(-0.93%)
Sep 26, 2019 77.16 77.69 75.94 77.35 3,802,699 +0.12(+0.16%)
Sep 25, 2019 75.03 77.49 74.88 77.23 5,700,015 +2.00(+2.66%)
Sep 24, 2019 78.08 78.30 74.63 75.23 10,444,173 -2.01(-2.60%)
Sep 23, 2019 76.67 77.91 76.06 77.24 6,264,794 +0.80(+1.05%)
Sep 20, 2019 78.20 78.70 76.17 76.44 9,502,700 -1.79(-2.29%)
Sep 19, 2019 79.24 80.00 78.21 78.23 5,450,703 -0.67(-0.85%)
Sep 18, 2019 78.69 79.07 77.64 78.90 5,197,751 +0.21(+0.27%)
Sep 17, 2019 77.61 78.79 77.51 78.69 4,436,064 +0.54(+0.69%)
Sep 16, 2019 77.58 78.49 76.91 78.15 3,756,484 -0.26(-0.33%)
Sep 13, 2019 79.18 79.54 78.37 78.41 5,343,600 -0.67(-0.85%)
Sep 12, 2019 80.05 80.05 78.58 79.08 5,847,088 -0.82(-1.03%)
Sep 11, 2019 78.17 79.90 78.12 79.90 6,567,698 +1.19(+1.51%)
Sep 10, 2019 78.03 78.88 77.34 78.71 9,373,781 +0.50(+0.64%)
Sep 09, 2019 79.04 79.45 77.97 78.21 6,885,161 -0.63(-0.80%)
Sep 06, 2019 78.96 79.08 78.44 78.84 5,127,900 -0.15(-0.19%)
Sep 05, 2019 77.89 80.44 77.89 78.99 13,480,366 +1.90(+2.46%)
Sep 04, 2019 75.99 77.12 75.63 77.09 4,923,788 +1.97(+2.62%)
Sep 03, 2019 76.77 76.99 74.70 75.12 7,580,768 -2.65(-3.41%)
Aug 30, 2019 77.18 78.05 77.00 77.77 8,465,600 +1.32(+1.73%)
Aug 29, 2019 75.22 77.03 75.22 76.45 7,348,427 +2.10(+2.82%)
Aug 28, 2019 73.79 74.88 72.91 74.35 5,678,544 +0.38(+0.51%)
Aug 27, 2019 73.68 74.38 73.20 73.97 7,304,883 +1.06(+1.45%)
Aug 26, 2019 74.90 75.09 72.52 72.91 11,154,942 -0.61(-0.83%)
Aug 23, 2019 76.12 79.10 73.22 73.52 16,481,000 -3.63(-4.71%)
Aug 22, 2019 76.91 77.95 76.60 77.15 7,199,732 +0.45(+0.59%)
Aug 21, 2019 76.50 77.19 75.99 76.70 11,005,291 +0.63(+0.83%)
Aug 20, 2019 74.57 76.43 74.33 76.07 9,387,323 +1.20(+1.60%)
Aug 19, 2019 74.58 75.53 74.14 74.87 9,689,545 +1.59(+2.17%)
Aug 16, 2019 71.85 73.41 71.73 73.28 10,404,300 +2.12(+2.98%)
Aug 15, 2019 71.44 72.19 70.59 71.16 9,122,464 +0.28(+0.40%)
Aug 14, 2019 70.64 71.89 70.55 70.88 10,336,975 -1.30(-1.80%)
Aug 13, 2019 69.89 72.47 69.31 72.18 10,319,980 +2.38(+3.41%)
Aug 12, 2019 71.00 71.48 69.73 69.80 7,364,325 -1.70(-2.38%)
Aug 09, 2019 70.51 72.18 70.19 71.50 8,702,100 +0.24(+0.34%)
Aug 08, 2019 69.56 71.35 69.35 71.26 8,354,757 +1.86(+2.68%)
Aug 07, 2019 67.26 69.60 67.12 69.40 8,934,098 +1.23(+1.80%)
Aug 06, 2019 69.52 69.93 67.38 68.17 13,189,453 -0.63(-0.92%)
Aug 05, 2019 69.97 70.84 68.56 68.80 13,069,346 -2.35(-3.30%)
Aug 02, 2019 70.44 71.53 70.01 71.15 12,649,301 -0.05(-0.07%)
Aug 01, 2019 68.88 73.71 68.25 71.20 29,728,772 -1.96(-2.68%)
Jul 31, 2019 74.83 75.28 72.76 73.16 14,026,800 -1.65(-2.21%)
Jul 30, 2019 74.58 75.07 74.36 74.81 7,394,906 -0.16(-0.21%)
Jul 29, 2019 75.16 76.32 74.67 74.97 8,237,322 -0.25(-0.33%)
Jul 26, 2019 75.11 75.85 74.85 75.22 8,262,500 -0.13(-0.17%)
Jul 25, 2019 75.84 76.14 75.10 75.35 7,297,663 -0.52(-0.69%)
Jul 24, 2019 73.90 76.42 73.68 75.87 14,010,756 +1.75(+2.36%)
Jul 23, 2019 75.34 75.59 73.31 74.12 14,418,648 -1.83(-2.41%)
Jul 22, 2019 75.06 76.62 75.06 75.95 9,637,150 +0.95(+1.27%)
Jul 19, 2019 74.42 75.71 74.42 75.00 14,477,700 +0.63(+0.85%)
Jul 18, 2019 74.97 75.35 74.05 74.37 12,584,290 -1.39(-1.83%)
Jul 17, 2019 78.57 79.40 75.71 75.76 20,599,544 +0.09(+0.12%)
Jul 16, 2019 75.11 76.50 74.55 75.67 9,841,602 +0.24(+0.32%)
Jul 15, 2019 75.15 75.90 74.79 75.43 8,898,362 +0.53(+0.71%)
Jul 12, 2019 74.25 74.98 73.66 74.90 8,028,000 +1.19(+1.61%)
Jul 11, 2019 74.52 75.78 73.30 73.71 14,298,206 -0.65(-0.87%)
Jul 10, 2019 76.83 76.91 74.08 74.36 15,074,716 -2.04(-2.67%)
Jul 09, 2019 76.44 76.84 75.84 76.40 7,506,453 -0.23(-0.30%)
Jul 08, 2019 75.98 77.03 75.93 76.63 7,924,477 -0.03(-0.04%)
Jul 05, 2019 74.20 76.72 74.10 76.66 9,220,800 +0.03(+0.04%)
Jul 03, 2019 77.07 77.23 76.05 76.63 5,290,300 -0.38(-0.49%)
Jul 02, 2019 77.28 77.48 76.62 77.01 7,077,489 -0.20(-0.26%)
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.