Stock Quote

Qualcomm, Inc. (NQ: QCOM )

119.54 -3.91 (-3.17%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 74.80 77.17 74.04 76.87 11,113,399 +2.63(+3.55%)
May 28, 2020 76.26 77.44 73.88 74.24 11,749,112 -1.12(-1.49%)
May 27, 2020 74.39 75.39 72.38 75.36 9,600,978 +1.21(+1.63%)
May 26, 2020 76.21 76.58 73.92 74.15 10,591,294 -0.65(-0.86%)
May 22, 2020 74.38 74.86 73.46 74.80 5,818,794 +0.67(+0.90%)
May 21, 2020 75.53 76.12 74.01 74.13 8,558,131 -2.50(-3.26%)
May 20, 2020 76.00 77.90 75.74 76.63 11,970,832 +2.41(+3.25%)
May 19, 2020 75.80 76.18 74.13 74.22 8,541,497 -1.76(-2.31%)
May 18, 2020 73.44 76.20 73.38 75.98 13,883,368 +3.96(+5.50%)
May 15, 2020 70.97 73.85 70.68 72.01 31,141,696 -3.90(-5.13%)
May 14, 2020 73.66 76.03 72.68 75.91 10,473,856 +1.78(+2.40%)
May 13, 2020 74.95 75.57 72.94 74.13 10,080,996 -0.40(-0.54%)
May 12, 2020 77.26 77.73 74.51 74.53 7,694,001 -1.96(-2.56%)
May 11, 2020 76.31 77.24 75.60 76.49 6,943,607 -0.08(-0.10%)
May 08, 2020 75.75 77.07 75.43 76.57 8,303,905 +1.64(+2.19%)
May 07, 2020 75.75 76.20 74.38 74.92 7,675,001 -0.04(-0.05%)
May 06, 2020 74.90 76.17 74.63 74.96 8,601,031 +1.18(+1.60%)
May 05, 2020 72.94 74.90 72.76 73.78 7,932,684 +1.85(+2.58%)
May 04, 2020 71.43 72.17 70.42 71.93 7,578,372 +0.04(+0.05%)
May 01, 2020 73.04 73.74 70.98 71.89 10,250,307 -2.88(-3.85%)
Apr 30, 2020 76.29 76.86 73.45 74.77 18,003,268 -0.29(-0.38%)
Apr 29, 2020 73.34 75.31 73.02 75.05 12,566,473 +3.50(+4.89%)
Apr 28, 2020 73.29 73.92 71.43 71.56 6,573,222 -0.66(-0.91%)
Apr 27, 2020 72.79 73.96 71.75 72.21 7,595,359 -0.06(-0.08%)
Apr 24, 2020 70.26 72.34 70.01 72.27 6,390,646 +2.12(+3.02%)
Apr 23, 2020 71.28 72.39 70.10 70.15 8,058,663 -0.83(-1.17%)
Apr 22, 2020 70.13 71.60 69.14 70.98 7,751,222 +2.70(+3.95%)
Apr 21, 2020 69.68 70.30 68.19 68.28 9,756,482 -2.35(-3.32%)
Apr 20, 2020 71.30 72.45 70.43 70.63 7,593,639 -1.77(-2.44%)
Apr 17, 2020 73.49 74.37 71.74 72.39 10,443,695 -0.65(-0.88%)
Apr 16, 2020 73.05 73.84 71.64 73.04 9,257,152 +0.82(+1.13%)
Apr 15, 2020 72.10 72.56 70.36 72.22 10,469,847 -1.48(-2.01%)
Apr 14, 2020 71.28 73.82 71.25 73.71 11,902,032 +4.04(+5.80%)
Apr 13, 2020 68.15 69.87 67.90 69.67 8,307,210 +1.63(+2.40%)
Apr 09, 2020 70.92 71.13 66.53 68.03 16,271,748 -1.66(-2.39%)
Apr 08, 2020 70.05 70.69 68.83 69.69 11,252,171 +0.57(+0.82%)
Apr 07, 2020 69.68 71.19 67.35 69.12 11,872,484 +1.69(+2.51%)
Apr 06, 2020 65.10 67.83 64.30 67.43 12,782,482 +5.44(+8.77%)
Apr 03, 2020 64.32 65.28 61.35 62.00 9,049,365 -2.65(-4.10%)
Apr 02, 2020 62.60 64.88 62.07 64.65 16,235,235 +2.01(+3.22%)
Apr 01, 2020 61.78 65.29 61.78 62.63 14,905,636 -1.66(-2.59%)
Mar 31, 2020 65.86 66.87 63.35 64.30 13,904,258 -1.31(-2.00%)
Mar 30, 2020 63.86 66.05 62.78 65.61 10,395,759 +2.32(+3.66%)
Mar 27, 2020 63.20 65.69 62.66 63.29 10,247,045 -2.27(-3.46%)
Mar 26, 2020 60.83 66.20 60.11 65.56 16,652,145 +5.61(+9.35%)
Mar 25, 2020 62.63 63.64 59.36 59.95 16,797,952 -2.26(-3.64%)
Mar 24, 2020 62.73 64.27 59.11 62.21 19,945,156 +2.78(+4.69%)
Mar 23, 2020 58.50 61.64 56.18 59.43 15,688,026 +1.54(+2.66%)
Mar 20, 2020 61.81 64.61 57.78 57.89 17,456,908 -3.89(-6.29%)
Mar 19, 2020 58.09 64.20 56.11 61.78 18,011,484 +3.62(+6.23%)
Mar 18, 2020 60.41 62.31 55.12 58.16 19,330,774 -7.29(-11.14%)
Mar 17, 2020 62.64 66.35 59.12 65.45 17,740,528 +3.17(+5.10%)
Mar 16, 2020 64.89 67.64 61.26 62.27 16,968,924 -9.78(-13.57%)
Mar 13, 2020 67.65 72.87 63.93 72.05 16,804,564 +8.35(+13.12%)
Mar 12, 2020 66.07 68.93 63.68 63.70 20,394,784 -7.22(-10.18%)
Mar 11, 2020 72.51 73.93 70.06 70.92 14,081,794 -4.06(-5.41%)
Mar 10, 2020 71.09 75.12 70.48 74.98 14,324,159 +5.94(+8.60%)
Mar 09, 2020 68.81 72.33 68.27 69.04 14,621,784 -4.59(-6.23%)
Mar 06, 2020 72.55 74.21 72.07 73.63 12,138,314 -1.62(-2.15%)
Mar 05, 2020 75.52 77.34 74.80 75.24 9,885,237 -2.50(-3.22%)
Mar 04, 2020 75.20 77.85 74.18 77.74 10,408,136 +3.67(+4.95%)
Mar 03, 2020 76.21 77.93 73.39 74.08 17,323,500 -1.89(-2.48%)
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.