Stock Quote

Qualcomm, Inc. (NQ: QCOM )

183.72 USD +8.27 (+4.71%)
Official Closing Price Updated: 4:06 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 69.30 70.36 66.66 67.65 13,214,889 -1.38(-2.00%)
Mar 30, 2020 67.19 69.50 66.06 69.03 9,880,341 +2.44(+3.66%)
Mar 27, 2020 66.50 69.12 65.93 66.59 9,739,000 -2.39(-3.46%)
Mar 26, 2020 64.00 69.65 63.25 68.98 15,826,537 +5.90(+9.35%)
Mar 25, 2020 65.90 66.96 62.46 63.08 15,965,115 -2.38(-3.64%)
Mar 24, 2020 66.00 67.62 62.19 65.46 18,956,282 +2.93(+4.69%)
Mar 23, 2020 61.55 64.86 59.11 62.53 14,910,219 +1.62(+2.66%)
Mar 20, 2020 65.03 67.98 60.79 60.91 16,591,400 -4.09(-6.29%)
Mar 19, 2020 61.12 67.55 59.04 65.00 17,118,480 +3.81(+6.23%)
Mar 18, 2020 63.56 65.56 58.00 61.19 18,372,361 -7.67(-11.14%)
Mar 17, 2020 65.91 69.81 62.20 68.86 16,860,958 +3.34(+5.10%)
Mar 16, 2020 68.28 71.17 64.46 65.52 16,127,611 -10.29(-13.57%)
Mar 13, 2020 71.18 76.67 67.26 75.81 15,971,400 +8.79(+13.12%)
Mar 12, 2020 69.52 72.53 67.00 67.02 19,383,618 -7.60(-10.18%)
Mar 11, 2020 76.29 77.79 73.72 74.62 13,383,623 -4.27(-5.41%)
Mar 10, 2020 74.80 79.04 74.16 78.89 13,613,972 +6.25(+8.60%)
Mar 09, 2020 72.40 76.10 71.83 72.64 13,896,841 -4.83(-6.23%)
Mar 06, 2020 76.33 78.08 75.83 77.47 11,536,500 -1.70(-2.15%)
Mar 05, 2020 79.46 81.37 78.70 79.17 9,395,130 -2.63(-3.22%)
Mar 04, 2020 79.12 81.91 78.05 81.80 9,892,104 +3.24(+4.12%)
Mar 03, 2020 80.82 82.65 77.83 78.56 16,334,666 -2.00(-2.48%)
Mar 02, 2020 79.01 80.71 77.13 80.56 15,037,346 +2.26(+2.89%)
Feb 28, 2020 73.74 79.81 73.34 78.30 20,905,400 +2.36(+3.11%)
Feb 27, 2020 77.13 78.19 75.33 75.94 17,875,625 -3.72(-4.67%)
Feb 26, 2020 81.00 82.03 79.09 79.66 13,125,017 -0.56(-0.70%)
Feb 25, 2020 83.94 84.40 79.64 80.22 14,715,655 -3.10(-3.72%)
Feb 24, 2020 83.65 84.83 82.71 83.32 12,151,388 -3.71(-4.26%)
Feb 21, 2020 88.56 89.03 86.33 87.03 12,260,900 -2.44(-2.73%)
Feb 20, 2020 90.81 91.88 88.68 89.47 9,750,311 -1.09(-1.20%)
Feb 19, 2020 88.92 90.62 88.65 90.56 7,819,106 +2.53(+2.87%)
Feb 18, 2020 87.83 89.00 87.53 88.03 7,248,202 -1.57(-1.75%)
Feb 14, 2020 90.55 90.80 88.79 89.60 6,256,400 -0.43(-0.48%)
Feb 13, 2020 91.03 91.38 89.78 90.03 8,425,661 -1.69(-1.84%)
Feb 12, 2020 91.65 92.44 91.29 91.72 9,792,277 +1.72(+1.91%)
Feb 11, 2020 89.37 91.47 88.90 90.00 9,443,902 +1.40(+1.58%)
Feb 10, 2020 86.78 88.64 86.50 88.60 7,461,766 +1.18(+1.35%)
Feb 07, 2020 89.62 90.03 87.38 87.42 10,725,000 -3.19(-3.52%)
Feb 06, 2020 88.06 90.78 86.19 90.61 21,054,322 -0.30(-0.33%)
Feb 05, 2020 90.99 91.14 89.27 90.91 14,093,027 +1.98(+2.23%)
Feb 04, 2020 88.25 88.95 87.37 88.93 9,225,766 +2.45(+2.83%)
Feb 03, 2020 85.55 86.58 85.16 86.48 7,792,727 +1.17(+1.37%)
Jan 31, 2020 87.05 87.17 85.04 85.31 9,503,500 -2.47(-2.81%)
Jan 30, 2020 87.31 87.86 86.19 87.78 8,373,378 -0.54(-0.61%)
Jan 29, 2020 88.66 89.02 87.35 88.32 8,158,538 -0.83(-0.93%)
Jan 28, 2020 88.15 89.54 87.39 89.15 9,178,047 +1.85(+2.12%)
Jan 27, 2020 87.30 88.22 86.45 87.30 9,236,086 -2.35(-2.62%)
Jan 24, 2020 92.68 93.25 88.83 89.65 9,471,600 -2.35(-2.55%)
Jan 23, 2020 92.85 92.95 91.46 92.00 11,270,019 -0.97(-1.04%)
Jan 22, 2020 95.26 95.39 92.71 92.97 8,338,304 -1.57(-1.66%)
Jan 21, 2020 95.33 95.72 93.42 94.54 10,861,964 -1.37(-1.43%)
Jan 17, 2020 93.00 96.17 92.95 95.91 23,694,300 +4.12(+4.49%)
Jan 16, 2020 90.22 92.23 89.82 91.79 9,289,031 +2.12(+2.36%)
Jan 15, 2020 90.75 91.18 89.25 89.67 7,257,834 -0.89(-0.98%)
Jan 14, 2020 91.13 91.61 90.29 90.56 7,800,112 -0.41(-0.45%)
Jan 13, 2020 91.05 92.73 90.55 90.97 10,367,798 +0.71(+0.79%)
Jan 10, 2020 90.51 92.39 89.87 90.26 9,670,100 +0.35(+0.39%)
Jan 09, 2020 89.66 90.72 88.83 89.91 9,155,519 +1.20(+1.35%)
Jan 08, 2020 88.90 89.47 87.92 88.71 7,619,905 -0.26(-0.29%)
Jan 07, 2020 87.04 89.49 86.91 88.97 8,377,766 +2.46(+2.84%)
Jan 06, 2020 85.91 86.55 85.54 86.51 8,381,407 -0.51(-0.59%)
Jan 03, 2020 87.26 87.64 86.44 87.02 8,340,900 -1.67(-1.88%)
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.