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 (%)
Jul 30, 2021 145.75 146.93 144.93 146.33 8,604,031 -1.15(-0.78%)
Jul 29, 2021 143.11 148.01 143.02 147.48 19,896,986 +8.34(+6.00%)
Jul 28, 2021 138.00 139.60 136.90 139.14 9,541,250 +1.47(+1.07%)
Jul 27, 2021 139.19 139.69 135.01 137.67 7,752,494 -2.51(-1.79%)
Jul 26, 2021 140.62 141.03 138.95 140.18 6,401,641 -1.35(-0.95%)
Jul 23, 2021 140.13 141.63 138.74 141.53 6,459,962 +2.38(+1.71%)
Jul 22, 2021 138.71 139.54 138.22 139.14 3,953,927 +0.26(+0.19%)
Jul 21, 2021 136.42 138.93 136.42 138.88 6,358,317 +2.56(+1.88%)
Jul 20, 2021 135.80 137.17 134.02 136.32 6,160,719 +0.74(+0.55%)
Jul 19, 2021 134.80 135.68 133.64 135.58 9,590,874 -0.90(-0.66%)
Jul 16, 2021 138.59 139.21 136.30 136.47 6,054,536 -1.71(-1.24%)
Jul 15, 2021 140.78 140.80 137.46 138.18 6,823,564 -2.24(-1.59%)
Jul 14, 2021 140.18 142.95 139.20 140.42 11,572,969 +2.51(+1.82%)
Jul 13, 2021 139.14 141.96 137.17 137.91 5,810,872 -1.26(-0.91%)
Jul 12, 2021 138.13 139.71 137.93 139.17 6,947,040 +1.02(+0.74%)
Jul 09, 2021 134.70 138.45 134.62 138.16 7,531,201 +3.07(+2.27%)
Jul 08, 2021 134.53 135.65 132.46 135.09 7,678,519 -1.64(-1.20%)
Jul 07, 2021 138.95 139.06 135.84 136.73 5,153,836 -1.19(-0.86%)
Jul 06, 2021 139.69 139.87 136.45 137.92 7,262,429 -1.36(-0.97%)
Jul 02, 2021 138.70 139.38 137.98 139.28 5,527,727 +1.74(+1.26%)
Jul 01, 2021 139.60 139.71 137.10 137.54 6,238,236 -2.08(-1.49%)
Jun 30, 2021 139.05 140.30 138.56 139.62 6,598,495 +0.30(+0.22%)
Jun 29, 2021 136.40 139.64 136.03 139.32 7,048,126 +2.83(+2.07%)
Jun 28, 2021 135.03 136.92 134.78 136.49 6,802,020 +2.02(+1.50%)
Jun 25, 2021 135.24 136.24 133.80 134.46 8,137,627 -0.26(-0.20%)
Jun 24, 2021 133.46 135.30 133.19 134.73 8,128,899 +2.34(+1.77%)
Jun 23, 2021 131.77 133.07 131.69 132.38 6,769,505 +0.43(+0.33%)
Jun 22, 2021 131.11 132.18 130.20 131.95 6,117,789 +1.09(+0.84%)
Jun 21, 2021 129.97 131.97 129.59 130.86 6,522,004 +0.94(+0.72%)
Jun 18, 2021 131.43 131.46 129.18 129.92 13,055,894 -2.30(-1.74%)
Jun 17, 2021 131.20 133.46 130.99 132.22 6,773,425 +0.39(+0.30%)
Jun 16, 2021 133.31 133.88 130.56 131.82 7,578,789 -0.62(-0.46%)
Jun 15, 2021 133.96 134.20 132.10 132.44 5,857,182 -1.69(-1.26%)
Jun 14, 2021 132.07 134.13 131.67 134.13 8,096,691 +2.63(+2.00%)
Jun 11, 2021 130.70 131.53 130.56 131.50 6,685,291 +0.39(+0.30%)
Jun 10, 2021 129.97 131.97 129.51 131.11 5,652,722 +1.30(+1.00%)
Jun 09, 2021 131.97 132.22 129.72 129.81 6,876,068 -1.28(-0.98%)
Jun 08, 2021 130.96 132.25 129.92 131.09 9,886,249 +0.86(+0.66%)
Jun 07, 2021 130.60 130.67 129.57 130.23 5,694,056 -1.00(-0.76%)
Jun 04, 2021 129.45 131.92 129.14 131.23 7,592,487 +2.50(+1.94%)
Jun 03, 2021 129.58 130.30 128.38 128.73 6,800,694 -1.99(-1.52%)
Jun 02, 2021 130.10 131.61 129.40 130.72 6,168,282 +0.55(+0.42%)
Jun 01, 2021 131.30 132.24 129.78 130.17 7,263,023 -0.58(-0.45%)
May 28, 2021 130.38 131.83 130.18 130.76 7,247,861 +0.87(+0.67%)
May 27, 2021 129.00 130.85 128.98 129.88 7,592,298 +0.53(+0.41%)
May 26, 2021 130.11 130.74 128.50 129.35 6,851,787 -0.64(-0.49%)
May 25, 2021 129.78 130.52 129.07 129.99 7,480,794 +0.82(+0.63%)
May 24, 2021 127.64 130.23 127.64 129.17 8,467,022 +1.41(+1.10%)
May 21, 2021 128.43 128.96 126.82 127.76 8,924,884 -1.15(-0.89%)
May 20, 2021 127.83 129.53 127.76 128.91 9,474,134 +1.92(+1.51%)
May 19, 2021 123.61 127.15 122.89 127.00 8,347,962 +1.71(+1.36%)
May 18, 2021 126.97 127.55 125.17 125.29 8,895,643 -0.86(-0.69%)
May 17, 2021 125.66 126.18 124.12 126.15 6,086,649 -0.34(-0.27%)
May 14, 2021 125.01 127.72 124.22 126.49 9,943,985 +2.95(+2.39%)
May 13, 2021 123.55 124.87 122.33 123.54 10,942,104 +2.42(+2.00%)
May 12, 2021 122.49 123.56 120.20 121.12 13,916,429 -3.64(-2.92%)
May 11, 2021 121.73 124.94 121.26 124.76 12,292,542 -0.55(-0.44%)
May 10, 2021 132.20 132.79 125.20 125.31 20,105,064 -8.66(-6.46%)
May 07, 2021 133.09 134.79 132.46 133.97 7,093,245 +1.80(+1.36%)
May 06, 2021 130.71 132.70 129.35 132.18 8,593,712 +1.31(+1.00%)
May 05, 2021 132.25 132.61 130.34 130.86 6,466,431 +0.52(+0.40%)
May 04, 2021 132.18 132.18 128.70 130.35 12,341,198 -3.22(-2.41%)
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.