Stock Quote

Qualcomm, Inc. (NQ: QCOM )

125.66 -1.15 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 143.32 144.98 137.14 137.31 13,953,664 -8.36(-5.74%)
Apr 28, 2022 140.43 148.62 136.76 145.66 31,646,008 +12.87(+9.69%)
Apr 27, 2022 128.59 135.75 128.43 132.80 14,062,149 +1.57(+1.20%)
Apr 26, 2022 132.72 134.03 130.37 131.22 9,417,019 -3.02(-2.25%)
Apr 25, 2022 129.08 134.48 128.68 134.24 9,850,176 +3.70(+2.83%)
Apr 22, 2022 133.81 134.99 130.39 130.54 8,761,459 -3.24(-2.42%)
Apr 21, 2022 139.91 141.19 132.95 133.79 8,718,576 -4.16(-3.01%)
Apr 20, 2022 140.77 142.34 137.67 137.95 7,864,827 -0.70(-0.50%)
Apr 19, 2022 136.46 138.99 135.19 138.64 7,339,940 +1.70(+1.24%)
Apr 18, 2022 133.31 137.96 133.25 136.94 8,935,251 +2.37(+1.76%)
Apr 14, 2022 138.64 139.15 134.35 134.57 8,141,521 -3.53(-2.56%)
Apr 13, 2022 135.19 140.16 134.15 138.10 10,620,660 +4.34(+3.24%)
Apr 12, 2022 135.57 137.77 133.19 133.77 10,774,012 +0.72(+0.54%)
Apr 11, 2022 132.00 135.26 131.41 133.05 11,402,356 -1.31(-0.97%)
Apr 08, 2022 136.18 137.57 134.03 134.36 13,217,945 -2.49(-1.82%)
Apr 07, 2022 137.41 139.08 134.59 136.85 10,374,057 -0.06(-0.04%)
Apr 06, 2022 140.46 140.56 135.12 136.91 21,412,864 -6.07(-4.25%)
Apr 05, 2022 149.22 149.42 142.79 142.98 16,230,713 -8.21(-5.43%)
Apr 04, 2022 145.22 151.50 144.16 151.19 12,350,713 +6.70(+4.64%)
Apr 01, 2022 149.35 150.26 140.13 144.48 20,118,858 -5.73(-3.82%)
Mar 31, 2022 150.27 152.49 148.45 150.21 13,594,396 +0.09(+0.06%)
Mar 30, 2022 156.67 157.54 149.20 150.12 15,027,702 -8.20(-5.18%)
Mar 29, 2022 158.46 158.55 153.98 158.32 10,384,226 +2.58(+1.65%)
Mar 28, 2022 153.83 155.80 151.42 155.75 9,631,702 +0.43(+0.28%)
Mar 25, 2022 155.28 155.76 152.53 155.31 7,328,798 -0.44(-0.28%)
Mar 24, 2022 151.67 155.86 150.97 155.76 9,419,166 +5.50(+3.66%)
Mar 23, 2022 153.45 154.53 149.98 150.26 7,370,889 -4.66(-3.01%)
Mar 22, 2022 152.80 157.21 152.13 154.92 7,356,567 +1.99(+1.30%)
Mar 21, 2022 151.36 155.02 150.20 152.94 9,140,699 +1.57(+1.04%)
Mar 18, 2022 149.92 153.37 146.47 151.36 18,781,512 +1.14(+0.76%)
Mar 17, 2022 146.65 150.33 144.08 150.22 8,749,347 +2.34(+1.58%)
Mar 16, 2022 144.45 148.97 141.12 147.88 11,936,187 +6.13(+4.33%)
Mar 15, 2022 140.07 141.97 136.68 141.75 14,128,928 +2.87(+2.07%)
Mar 14, 2022 148.23 148.71 138.07 138.88 16,417,801 -10.86(-7.25%)
Mar 11, 2022 155.26 155.62 149.43 149.74 7,522,755 -2.23(-1.47%)
Mar 10, 2022 151.41 152.65 147.77 151.97 9,039,352 -2.46(-1.59%)
Mar 09, 2022 153.35 155.78 151.54 154.43 9,430,439 +6.24(+4.21%)
Mar 08, 2022 148.09 155.64 145.36 148.19 12,087,121 +0.65(+0.44%)
Mar 07, 2022 159.55 160.38 147.44 147.54 13,621,725 -11.95(-7.49%)
Mar 04, 2022 161.06 163.24 157.16 159.49 9,216,412 -3.04(-1.87%)
Mar 03, 2022 167.76 167.91 161.69 162.53 8,686,575 -3.83(-2.30%)
Mar 02, 2022 162.43 167.58 161.55 166.36 7,422,023 +6.13(+3.83%)
Mar 01, 2022 167.35 168.21 158.30 160.23 10,942,325 -8.12(-4.83%)
Feb 28, 2022 164.74 169.33 164.65 168.35 10,862,543 +1.04(+0.62%)
Feb 25, 2022 164.07 167.47 163.71 167.32 7,508,974 +2.89(+1.76%)
Feb 24, 2022 153.57 164.80 152.50 164.43 12,833,794 +6.22(+3.93%)
Feb 23, 2022 163.13 165.58 157.91 158.20 9,948,166 -4.18(-2.57%)
Feb 22, 2022 160.59 166.37 160.14 162.38 10,035,820 -1.71(-1.04%)
Feb 18, 2022 164.10 0 +0.82(+0.50%)
Feb 17, 2022 166.29 167.16 163.18 163.27 9,065,220 -5.68(-3.36%)
Feb 16, 2022 167.07 169.55 164.70 168.95 9,244,431 -0.39(-0.23%)
Feb 15, 2022 165.43 170.28 164.69 169.34 11,339,724 +7.70(+4.77%)
Feb 14, 2022 161.85 164.30 159.05 161.64 8,557,155 +0.48(+0.30%)
Feb 11, 2022 171.01 171.77 160.09 161.16 13,865,240 -9.23(-5.42%)
Feb 10, 2022 175.61 178.14 169.78 170.39 14,658,378 -9.67(-5.37%)
Feb 09, 2022 177.57 180.11 175.17 180.06 9,867,824 +5.25(+3.00%)
Feb 08, 2022 170.62 175.50 170.30 174.81 10,375,399 +3.43(+2.00%)
Feb 07, 2022 175.87 176.83 170.75 171.39 10,550,834 -4.29(-2.44%)
Feb 04, 2022 175.21 178.55 173.07 175.68 16,047,810 +0.36(+0.21%)
Feb 03, 2022 176.98 173.54 175.31 36,770,264 -8.91(-4.84%)
Feb 02, 2022 177.12 184.65 176.45 184.22 26,000,562 +12.06(+7.01%)
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.