Stock Quote

Qualcomm, Inc. (NQ: QCOM )

124.25 -1.41 (-1.12%)
Streaming Delayed Price Updated: 12:28 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 112.42 114.10 111.87 112.60 6,092,700 +0.29(+0.26%)
Sep 29, 2020 113.04 114.10 112.14 112.31 5,912,656 -1.04(-0.92%)
Sep 28, 2020 110.95 113.61 109.96 113.35 9,449,760 +3.80(+3.47%)
Sep 25, 2020 108.64 110.75 106.97 109.55 12,246,895 +2.21(+2.06%)
Sep 24, 2020 104.67 108.40 104.52 107.34 7,154,187 +1.55(+1.47%)
Sep 23, 2020 108.73 109.01 105.32 105.79 6,845,978 -3.11(-2.86%)
Sep 22, 2020 107.75 109.31 105.65 108.90 7,220,873 +1.82(+1.70%)
Sep 21, 2020 104.44 107.30 103.62 107.09 8,564,017 +1.18(+1.11%)
Sep 18, 2020 110.07 110.44 105.06 105.91 16,140,266 -4.01(-3.65%)
Sep 17, 2020 107.09 110.70 106.20 109.92 7,751,706 +0.31(+0.28%)
Sep 16, 2020 112.90 112.90 109.59 109.61 6,626,806 -1.93(-1.73%)
Sep 15, 2020 109.97 112.72 109.83 111.54 9,168,954 +2.98(+2.75%)
Sep 14, 2020 110.26 110.44 107.78 108.56 5,639,667 +0.04(+0.04%)
Sep 11, 2020 108.48 109.88 107.55 108.52 7,044,376 +0.94(+0.87%)
Sep 10, 2020 110.18 110.81 106.75 107.58 6,444,255 -1.51(-1.39%)
Sep 09, 2020 108.58 110.77 107.45 109.09 10,144,507 +4.07(+3.87%)
Sep 08, 2020 107.11 108.96 104.89 105.03 10,706,817 -5.93(-5.35%)
Sep 04, 2020 110.69 112.73 107.53 110.96 11,563,684 -0.44(-0.39%)
Sep 03, 2020 116.06 116.45 110.61 111.40 14,166,570 -6.46(-5.48%)
Sep 02, 2020 117.94 118.58 116.55 117.86 9,580,641 +1.74(+1.50%)
Sep 01, 2020 115.23 116.65 113.74 116.12 9,557,210 +2.77(+2.44%)
Aug 31, 2020 112.62 115.21 112.42 113.35 10,184,445 +0.86(+0.76%)
Aug 28, 2020 111.07 112.55 110.56 112.49 6,598,869 +2.08(+1.88%)
Aug 27, 2020 110.81 112.47 109.78 110.42 8,621,148 -0.02(-0.02%)
Aug 26, 2020 110.64 110.92 109.61 110.44 7,866,829 +0.09(+0.08%)
Aug 25, 2020 110.50 111.44 108.91 110.35 6,522,204 +0.04(+0.03%)
Aug 24, 2020 108.85 110.40 107.80 110.31 10,750,982 +2.77(+2.58%)
Aug 21, 2020 104.91 107.69 104.64 107.54 8,980,481 +2.23(+2.11%)
Aug 20, 2020 104.69 105.62 104.37 105.32 7,564,509 -0.36(-0.34%)
Aug 19, 2020 106.91 107.99 105.40 105.68 8,138,663 -0.94(-0.88%)
Aug 18, 2020 107.46 107.91 106.14 106.62 6,710,216 -0.14(-0.13%)
Aug 17, 2020 107.82 108.96 105.29 106.76 10,803,865 -1.48(-1.37%)
Aug 14, 2020 107.83 108.99 107.13 108.25 6,977,872 +0.31(+0.29%)
Aug 13, 2020 110.59 110.59 107.32 107.93 10,460,875 -2.26(-2.06%)
Aug 12, 2020 105.06 110.64 104.36 110.20 19,615,168 +6.62(+6.40%)
Aug 11, 2020 101.07 106.60 99.68 103.57 18,701,056 +2.35(+2.32%)
Aug 10, 2020 103.36 103.73 100.61 101.22 10,596,932 -1.80(-1.75%)
Aug 07, 2020 104.70 105.69 100.88 103.02 11,721,972 -2.67(-2.53%)
Aug 06, 2020 105.86 105.98 104.62 105.70 6,715,704 -0.31(-0.30%)
Aug 05, 2020 105.64 107.03 104.76 106.01 8,373,730 +0.42(+0.40%)
Aug 04, 2020 104.20 105.66 103.41 105.59 10,721,330 +1.29(+1.24%)
Aug 03, 2020 102.21 107.54 101.86 104.30 19,861,180 +3.79(+3.77%)
Jul 31, 2020 100.56 102.55 99.46 100.51 17,621,154 -1.50(-1.47%)
Jul 30, 2020 97.47 102.49 95.84 102.01 44,250,436 +13.48(+15.22%)
Jul 29, 2020 87.63 89.10 87.31 88.54 11,903,287 +1.50(+1.73%)
Jul 28, 2020 87.72 88.12 86.20 87.03 6,112,039 -1.19(-1.35%)
Jul 27, 2020 85.67 88.36 84.95 88.22 8,426,764 +3.63(+4.29%)
Jul 24, 2020 84.90 85.93 83.28 84.60 10,002,959 -0.74(-0.87%)
Jul 23, 2020 88.42 88.48 84.92 85.34 9,903,588 -2.79(-3.16%)
Jul 22, 2020 88.26 88.78 87.24 88.13 4,588,087 +0.28(+0.31%)
Jul 21, 2020 89.03 89.32 87.38 87.85 7,459,637 -0.82(-0.92%)
Jul 20, 2020 87.74 88.77 86.89 88.67 5,679,203 +0.89(+1.02%)
Jul 17, 2020 87.25 87.99 86.61 87.78 6,289,531 +0.98(+1.13%)
Jul 16, 2020 86.85 87.32 86.30 86.80 6,491,041 -1.28(-1.46%)
Jul 15, 2020 88.44 88.44 86.61 88.08 6,465,880 +0.16(+0.18%)
Jul 14, 2020 86.47 88.15 84.89 87.92 6,900,801 +1.00(+1.15%)
Jul 13, 2020 88.79 89.58 86.80 86.92 7,990,638 -1.12(-1.28%)
Jul 10, 2020 88.51 89.00 87.14 88.04 5,976,095 -0.70(-0.79%)
Jul 09, 2020 89.41 89.41 87.02 88.75 6,606,195 -0.33(-0.37%)
Jul 08, 2020 88.77 89.08 87.88 89.08 7,030,275 +1.39(+1.58%)
Jul 07, 2020 88.48 89.03 87.47 87.69 7,061,288 -0.72(-0.82%)
Jul 06, 2020 88.71 89.22 87.65 88.41 7,283,058 +0.98(+1.12%)
Jul 02, 2020 86.69 88.03 86.42 87.43 8,739,231 +1.99(+2.33%)
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.