Stock Quote

Qualcomm, Inc. (NQ: QCOM )

176.51 USD -0.52 (-0.29%)
Official Closing Price Updated: 4:07 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 160.25 160.63 154.75 156.28 9,502,000 +0.73(+0.47%)
Jan 28, 2021 156.28 158.97 153.11 155.55 8,060,740 +1.88(+1.22%)
Jan 27, 2021 158.49 160.73 152.69 153.67 9,831,503 -8.88(-5.46%)
Jan 26, 2021 164.20 164.65 160.91 162.55 6,547,344 -1.85(-1.13%)
Jan 25, 2021 164.32 167.04 161.73 164.40 5,367,430 +1.98(+1.22%)
Jan 22, 2021 164.00 164.27 161.52 162.42 5,062,300 -2.33(-1.41%)
Jan 21, 2021 165.80 166.49 163.34 164.75 6,294,258 +0.15(+0.09%)
Jan 20, 2021 164.72 167.94 164.44 164.60 7,930,183 +0.83(+0.51%)
Jan 19, 2021 158.94 164.10 158.45 163.77 8,199,750 +6.68(+4.25%)
Jan 15, 2021 160.77 160.86 156.88 157.09 8,607,300 -3.76(-2.34%)
Jan 14, 2021 159.40 163.18 158.50 160.85 10,087,059 +3.43(+2.18%)
Jan 13, 2021 155.19 157.93 153.65 157.42 5,474,932 +2.97(+1.92%)
Jan 12, 2021 156.64 156.87 153.96 154.45 4,381,920 -1.66(-1.06%)
Jan 11, 2021 156.10 158.13 154.92 156.11 5,147,846 -0.53(-0.34%)
Jan 08, 2021 157.23 157.53 154.54 156.64 6,252,300 +0.94(+0.60%)
Jan 07, 2021 152.33 156.42 152.26 155.70 8,479,924 +4.51(+2.98%)
Jan 06, 2021 151.53 153.87 149.47 151.19 7,170,023 -1.24(-0.81%)
Jan 05, 2021 148.65 152.70 148.50 152.43 8,501,854 +3.93(+2.65%)
Jan 04, 2021 153.01 155.15 147.14 148.50 9,825,605 -3.84(-2.52%)
Dec 31, 2020 152.34 152.34 152.34 3,964,184 +2.39(+1.59%)
Dec 30, 2020 149.12 151.61 148.92 149.95 3,964,184 +1.46(+0.98%)
Dec 29, 2020 148.97 148.99 147.03 148.49 3,541,724 +0.75(+0.51%)
Dec 28, 2020 150.62 151.07 147.44 147.74 4,573,859 -1.05(-0.71%)
Dec 24, 2020 147.80 148.90 147.20 148.79 2,120,100 +1.83(+1.25%)
Dec 23, 2020 147.63 151.54 146.87 146.96 5,182,354 +0.62(+0.42%)
Dec 22, 2020 146.61 147.03 144.72 146.34 5,751,358 -0.46(-0.31%)
Dec 21, 2020 145.01 147.36 144.41 146.80 7,021,272 -0.62(-0.42%)
Dec 18, 2020 150.79 150.79 146.12 147.42 13,288,300 -2.11(-1.41%)
Dec 17, 2020 150.87 151.23 148.38 149.53 7,038,238 -0.21(-0.14%)
Dec 16, 2020 149.14 150.44 146.71 149.74 6,607,311 +1.38(+0.93%)
Dec 15, 2020 149.37 149.91 147.10 148.36 6,616,402 +2.07(+1.42%)
Dec 14, 2020 144.90 147.75 143.33 146.29 12,252,192 +2.01(+1.39%)
Dec 11, 2020 149.24 150.27 141.89 144.28 25,923,100 -11.47(-7.36%)
Dec 10, 2020 154.42 157.85 152.73 155.75 7,419,152 -0.27(-0.17%)
Dec 09, 2020 158.60 161.07 155.55 156.02 7,939,813 -2.78(-1.75%)
Dec 08, 2020 157.46 159.29 155.87 158.80 6,085,839 +0.78(+0.49%)
Dec 07, 2020 158.55 158.97 156.71 158.02 7,007,467 +0.40(+0.25%)
Dec 04, 2020 150.30 158.09 150.00 157.62 12,759,900 +7.71(+5.14%)
Dec 03, 2020 151.04 152.77 149.64 149.91 6,352,448 -0.07(-0.05%)
Dec 02, 2020 150.51 151.49 149.62 149.98 7,798,621 -1.28(-0.85%)
Dec 01, 2020 148.79 152.39 147.79 151.26 11,906,061 +4.09(+2.78%)
Nov 30, 2020 144.63 147.29 144.05 147.17 8,704,723 +3.34(+2.32%)
Nov 27, 2020 145.49 146.43 143.70 143.83 3,878,000 -0.25(-0.17%)
Nov 25, 2020 145.95 147.49 144.04 144.08 6,398,900 -1.85(-1.27%)
Nov 24, 2020 143.39 146.33 141.11 145.93 10,800,956 +2.11(+1.47%)
Nov 23, 2020 142.35 147.00 141.88 143.82 11,649,431 -2.21(-1.51%)
Nov 20, 2020 148.28 149.10 145.94 146.03 5,555,800 -1.50(-1.02%)
Nov 19, 2020 146.56 149.30 145.46 147.53 7,738,909 +0.48(+0.33%)
Nov 18, 2020 149.24 153.33 146.91 147.05 12,121,156 -1.69(-1.14%)
Nov 17, 2020 149.02 149.85 147.18 148.74 7,435,305 -0.33(-0.22%)
Nov 16, 2020 145.20 149.25 144.55 149.07 7,590,654 +4.81(+3.33%)
Nov 13, 2020 145.54 146.25 143.23 144.26 5,902,100 +0.35(+0.24%)
Nov 12, 2020 147.57 148.51 143.07 143.91 8,580,697 -3.78(-2.56%)
Nov 11, 2020 144.50 148.09 144.00 147.69 10,217,400 +7.58(+5.41%)
Nov 10, 2020 140.15 143.17 138.53 140.11 12,016,779 -2.50(-1.75%)
Nov 09, 2020 149.41 149.41 142.44 142.61 10,660,826 -2.40(-1.66%)
Nov 06, 2020 146.01 146.23 143.96 145.01 7,278,400 -0.40(-0.28%)
Nov 05, 2020 145.82 148.80 141.83 145.41 27,898,510 +16.44(+12.75%)
Nov 04, 2020 129.32 129.57 126.07 128.97 12,292,375 +3.52(+2.81%)
Nov 03, 2020 125.44 126.92 124.69 125.45 5,828,944 +1.48(+1.19%)
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.