Stock Quote

Qualcomm, Inc. (NQ: QCOM )

178.26 USD -2.45 (-1.35%)
Streaming Delayed Price Updated: 9:46 AM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 134.15 135.64 133.95 134.54 7,044,084 +0.90(+0.67%)
May 27, 2021 132.73 134.64 132.71 133.64 7,378,837 +0.55(+0.41%)
May 26, 2021 133.87 134.52 132.22 133.09 6,659,146 -0.66(-0.49%)
May 25, 2021 133.54 134.30 132.80 133.75 7,270,270 +0.84(+0.63%)
May 24, 2021 131.33 134.00 131.33 132.91 8,228,968 +1.45(+1.10%)
May 21, 2021 132.14 132.69 130.49 131.46 8,673,957 -1.18(-0.89%)
May 20, 2021 131.53 133.28 131.53 132.64 9,207,764 +1.98(+1.52%)
May 19, 2021 127.19 130.83 126.45 130.66 8,113,256 +1.75(+1.36%)
May 18, 2021 130.64 131.24 128.79 128.91 8,645,538 -0.89(-0.69%)
May 17, 2021 129.29 129.83 127.71 129.80 5,915,520 -0.35(-0.27%)
May 14, 2021 128.63 131.42 127.81 130.15 9,664,405 +3.04(+2.39%)
May 13, 2021 127.12 128.48 125.87 127.11 10,634,462 +2.49(+2.00%)
May 12, 2021 126.03 127.13 123.68 124.62 13,525,162 -3.75(-2.92%)
May 11, 2021 125.25 128.56 124.77 128.37 11,946,932 -0.57(-0.44%)
May 10, 2021 136.02 136.68 128.82 128.94 19,539,802 -8.91(-6.46%)
May 07, 2021 136.94 138.69 136.29 137.85 6,893,815 +1.85(+1.36%)
May 06, 2021 134.49 136.54 133.10 136.00 8,352,096 +1.35(+1.00%)
May 05, 2021 136.08 136.45 134.11 134.65 6,284,625 +0.53(+0.40%)
May 04, 2021 136.00 136.00 132.42 134.12 11,994,220 -3.31(-2.41%)
May 03, 2021 139.70 139.76 136.87 137.43 7,920,492 -1.37(-0.99%)
Apr 30, 2021 141.07 142.09 138.26 138.80 11,374,500 -3.88(-2.72%)
Apr 29, 2021 145.01 145.30 140.67 142.68 20,499,532 +6.11(+4.47%)
Apr 28, 2021 138.17 138.27 135.75 136.57 13,092,878 -1.44(-1.04%)
Apr 27, 2021 138.71 139.38 136.98 138.01 9,283,340 -0.95(-0.68%)
Apr 26, 2021 135.33 139.69 135.12 138.96 9,714,714 +3.53(+2.61%)
Apr 23, 2021 133.74 136.11 133.54 135.43 7,669,000 +2.46(+1.85%)
Apr 22, 2021 135.37 135.96 132.47 132.97 8,344,466 -3.22(-2.36%)
Apr 21, 2021 132.82 136.37 132.50 136.19 7,237,500 +2.79(+2.09%)
Apr 20, 2021 134.55 134.78 132.79 133.40 7,472,555 -1.85(-1.37%)
Apr 19, 2021 136.90 137.05 134.09 135.25 8,726,368 -2.96(-2.14%)
Apr 16, 2021 137.62 139.01 136.65 138.21 6,583,800 +0.37(+0.27%)
Apr 15, 2021 136.00 137.99 135.57 137.84 11,730,775 +3.09(+2.29%)
Apr 14, 2021 137.08 137.84 133.91 134.75 9,966,181 -2.55(-1.86%)
Apr 13, 2021 138.38 138.77 135.75 137.30 9,224,338 -0.14(-0.10%)
Apr 12, 2021 138.86 139.89 136.05 137.44 10,354,719 -3.13(-2.23%)
Apr 09, 2021 139.90 140.68 138.88 140.57 6,033,100 +0.23(+0.16%)
Apr 08, 2021 140.00 140.37 138.81 140.34 7,303,577 +0.91(+0.65%)
Apr 07, 2021 138.33 139.95 137.40 139.43 6,956,741 +1.37(+0.99%)
Apr 06, 2021 139.85 140.23 137.63 138.06 9,096,699 -2.27(-1.62%)
Apr 05, 2021 139.04 140.50 138.23 140.33 12,560,574 +2.54(+1.84%)
Apr 01, 2021 134.50 138.43 133.60 137.79 14,069,500 +5.20(+3.92%)
Mar 31, 2021 130.96 133.52 130.57 132.59 8,359,074 +2.48(+1.91%)
Mar 30, 2021 130.17 131.24 129.07 130.11 7,094,420 -1.16(-0.88%)
Mar 29, 2021 132.54 133.34 129.77 131.27 9,749,141 -1.72(-1.29%)
Mar 26, 2021 127.06 133.35 127.04 132.99 11,071,500 +5.71(+4.49%)
Mar 25, 2021 126.66 127.64 124.39 127.28 10,457,187 +0.10(+0.08%)
Mar 24, 2021 132.99 133.06 127.11 127.18 10,949,639 -5.34(-4.03%)
Mar 23, 2021 134.00 134.35 131.41 132.52 7,424,962 -1.57(-1.17%)
Mar 22, 2021 132.96 135.55 132.60 134.09 9,035,130 +3.07(+2.34%)
Mar 19, 2021 129.79 132.48 129.17 131.02 17,599,800 +1.27(+0.98%)
Mar 18, 2021 132.44 133.60 129.66 129.75 9,582,121 -4.17(-3.11%)
Mar 17, 2021 131.31 135.60 129.68 133.92 10,775,025 +0.27(+0.20%)
Mar 16, 2021 132.89 135.44 132.29 133.65 10,433,634 +2.01(+1.53%)
Mar 15, 2021 130.06 131.76 129.12 131.64 7,808,605 +1.66(+1.28%)
Mar 12, 2021 129.90 130.33 127.62 129.98 9,365,600 -1.76(-1.34%)
Mar 11, 2021 131.01 133.24 130.01 131.74 11,903,256 +3.87(+3.03%)
Mar 10, 2021 130.67 131.10 127.64 127.87 12,484,491 -1.24(-0.96%)
Mar 09, 2021 127.39 129.92 126.33 129.11 13,098,454 +5.91(+4.80%)
Mar 08, 2021 129.00 129.77 122.99 123.20 15,243,519 -6.55(-5.05%)
Mar 05, 2021 130.92 131.17 125.40 129.75 13,292,000 +1.95(+1.53%)
Mar 04, 2021 132.35 134.20 126.58 127.80 15,774,258 -3.86(-2.93%)
Mar 03, 2021 135.60 136.18 131.54 131.66 14,850,796 -5.38(-3.93%)
Mar 02, 2021 140.00 140.10 136.77 137.04 8,687,101 -2.45(-1.76%)
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.