Stock Quote

Qualcomm, Inc. (NQ: QCOM )

164.93 USD -1.57 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2020 89.05 89.81 88.08 88.69 8,413,920 +0.46(+0.52%)
Dec 31, 2019 87.99 88.77 87.88 88.23 5,173,500 -0.20(-0.23%)
Dec 30, 2019 88.71 88.78 87.31 88.43 6,543,131 -0.37(-0.42%)
Dec 27, 2019 88.90 88.95 88.09 88.80 5,809,600 +0.40(+0.45%)
Dec 26, 2019 88.92 88.96 88.00 88.40 5,070,118 -0.37(-0.42%)
Dec 24, 2019 88.62 88.81 87.98 88.77 2,435,200 +0.32(+0.36%)
Dec 23, 2019 89.01 89.33 88.25 88.45 7,274,740 -0.40(-0.45%)
Dec 20, 2019 88.82 89.85 88.18 88.85 17,593,100 +0.36(+0.41%)
Dec 19, 2019 88.36 88.70 87.62 88.49 7,471,302 +0.51(+0.58%)
Dec 18, 2019 88.54 88.65 87.59 87.98 5,860,694 -0.34(-0.38%)
Dec 17, 2019 89.00 89.04 87.68 88.32 7,485,870 -0.11(-0.12%)
Dec 16, 2019 89.28 90.46 88.35 88.43 8,719,260 +0.60(+0.68%)
Dec 13, 2019 88.91 89.70 87.56 87.83 12,270,501 -1.22(-1.37%)
Dec 12, 2019 86.84 89.23 86.37 89.05 12,166,180 +2.06(+2.37%)
Dec 11, 2019 84.84 87.10 84.76 86.99 9,571,677 +2.88(+3.42%)
Dec 10, 2019 85.04 85.33 83.69 84.11 8,082,823 -0.81(-0.95%)
Dec 09, 2019 84.00 85.30 83.84 84.92 8,382,865 +1.10(+1.31%)
Dec 06, 2019 83.45 84.25 83.42 83.82 6,861,700 +1.24(+1.50%)
Dec 05, 2019 82.65 83.44 81.78 82.58 6,358,306 +0.50(+0.61%)
Dec 04, 2019 80.92 82.44 80.45 82.08 8,477,391 +1.50(+1.86%)
Dec 03, 2019 81.38 81.39 79.81 80.58 11,238,590 -1.87(-2.27%)
Dec 02, 2019 83.98 84.29 82.31 82.45 7,668,895 -1.10(-1.32%)
Nov 29, 2019 84.51 85.10 83.42 83.55 3,882,300 -1.25(-1.47%)
Nov 27, 2019 85.16 85.31 84.47 84.80 5,217,600 +0.04(+0.05%)
Nov 26, 2019 85.25 85.54 84.14 84.76 11,584,662 -0.53(-0.62%)
Nov 25, 2019 85.76 86.29 85.08 85.29 8,964,051 +0.40(+0.47%)
Nov 22, 2019 85.29 85.82 84.53 84.89 6,166,600 -0.22(-0.26%)
Nov 21, 2019 84.79 86.30 84.55 85.11 10,178,977 -0.51(-0.60%)
Nov 20, 2019 87.82 88.36 85.31 85.62 13,045,099 -2.34(-2.66%)
Nov 19, 2019 91.25 91.39 86.68 87.96 18,091,224 -2.52(-2.79%)
Nov 18, 2019 90.81 91.97 89.28 90.48 10,361,019 -0.33(-0.36%)
Nov 15, 2019 92.60 93.94 90.58 90.81 25,491,002 +0.33(+0.36%)
Nov 14, 2019 90.31 90.58 89.43 90.48 8,793,584 +0.01(+0.01%)
Nov 13, 2019 90.70 91.90 89.62 90.47 9,514,686 -0.50(-0.55%)
Nov 12, 2019 92.18 92.25 90.17 90.97 9,332,112 -0.87(-0.95%)
Nov 11, 2019 91.71 92.52 90.89 91.84 11,297,776 -2.19(-2.33%)
Nov 08, 2019 89.98 94.11 89.60 94.03 16,375,200 +4.05(+4.50%)
Nov 07, 2019 89.83 92.50 88.32 89.98 30,245,328 +5.35(+6.32%)
Nov 06, 2019 85.34 85.61 84.22 84.63 9,689,090 -0.83(-0.97%)
Nov 05, 2019 85.20 85.74 84.73 85.46 7,279,465 +0.37(+0.43%)
Nov 04, 2019 84.54 85.87 84.31 85.09 8,376,788 +1.51(+1.81%)
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.