Stock Quote

Qualcomm, Inc. (NQ: QCOM )

128.53 -3.59 (-2.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 168.30 172.99 168.20 171.99 10,632,931 +1.06(+0.62%)
Feb 25, 2022 167.61 171.09 167.25 170.93 7,350,250 +2.95(+1.76%)
Feb 24, 2022 156.89 168.36 155.79 167.98 12,562,514 +6.36(+3.94%)
Feb 23, 2022 166.65 169.16 161.32 161.62 9,737,882 -4.27(-2.57%)
Feb 22, 2022 164.06 169.96 163.60 165.89 9,823,683 -1.75(-1.04%)
Feb 18, 2022 167.64 0 +0.84(+0.50%)
Feb 17, 2022 169.88 170.77 166.70 166.80 8,873,596 -5.80(-3.36%)
Feb 16, 2022 170.68 173.21 168.26 172.60 9,049,023 -0.40(-0.23%)
Feb 15, 2022 169.00 173.96 168.25 173.00 11,100,025 +7.87(+4.77%)
Feb 14, 2022 165.35 167.85 162.48 165.13 8,376,274 +0.49(+0.30%)
Feb 11, 2022 174.70 175.48 163.55 164.64 13,572,157 -9.43(-5.42%)
Feb 10, 2022 179.40 181.99 173.45 174.07 14,348,530 -9.88(-5.37%)
Feb 09, 2022 181.40 184.00 178.95 183.95 9,659,238 +5.36(+3.00%)
Feb 08, 2022 174.30 179.29 173.98 178.59 10,156,064 +3.50(+2.00%)
Feb 07, 2022 179.67 180.65 174.44 175.09 10,327,811 -4.38(-2.44%)
Feb 04, 2022 178.99 182.41 176.81 179.47 15,708,592 +0.37(+0.21%)
Feb 03, 2022 180.80 177.29 179.10 35,993,016 -9.10(-4.84%)
Feb 02, 2022 180.94 188.64 180.26 188.20 25,450,964 +12.32(+7.00%)
Feb 01, 2022 176.44 177.43 173.10 175.88 9,678,146 +0.12(+0.07%)
Jan 31, 2022 167.06 175.95 175.76 11,257,513 +8.95(+5.37%)
Jan 28, 2022 162.01 166.94 157.38 166.81 10,320,823 +5.61(+3.48%)
Jan 27, 2022 169.31 171.45 160.61 161.20 10,765,568 -5.80(-3.47%)
Jan 26, 2022 168.58 174.55 163.90 167.00 10,485,799 +1.55(+0.94%)
Jan 25, 2022 166.17 170.32 161.20 165.45 10,685,513 -4.62(-2.72%)
Jan 24, 2022 162.18 170.82 158.60 170.07 17,494,820 +5.14(+3.12%)
Jan 21, 2022 166.24 172.04 164.57 164.93 11,898,691 -1.57(-0.94%)
Jan 20, 2022 174.53 174.99 166.29 166.50 9,451,958 -5.97(-3.46%)
Jan 19, 2022 180.57 181.21 172.27 172.47 10,073,424 -6.39(-3.57%)
Jan 18, 2022 185.87 186.00 178.27 178.86 10,471,892 -9.88(-5.23%)
Jan 14, 2022 188.74 0 +4.85(+2.64%)
Jan 13, 2022 188.70 191.58 183.28 183.89 10,181,907 -2.53(-1.36%)
Jan 12, 2022 186.60 189.46 185.19 186.42 7,315,531 +1.02(+0.55%)
Jan 11, 2022 179.19 185.65 177.22 185.40 9,597,138 +5.72(+3.18%)
Jan 10, 2022 178.27 180.00 173.76 179.68 11,154,500 -1.72(-0.95%)
Jan 07, 2022 186.60 188.36 180.12 181.40 7,386,187 -4.55(-2.45%)
Jan 06, 2022 184.52 188.47 183.00 185.95 9,112,584 -0.55(-0.29%)
Jan 05, 2022 186.50 193.58 184.73 186.50 17,124,890 -0.73(-0.39%)
Jan 04, 2022 187.00 188.93 181.01 187.23 8,479,492 +1.02(+0.55%)
Jan 03, 2022 182.91 186.88 182.24 186.21 5,990,120 +3.34(+1.83%)
Dec 31, 2021 183.31 185.15 182.60 182.87 4,113,298 +0.14(+0.08%)
Dec 30, 2021 185.88 186.52 182.31 182.73 4,102,854 -3.47(-1.86%)
Dec 29, 2021 184.68 187.39 184.56 186.20 5,414,037 +1.38(+0.75%)
Dec 28, 2021 186.59 186.73 183.49 184.82 5,447,675 -1.51(-0.81%)
Dec 27, 2021 183.21 186.41 183.02 186.33 4,865,991 +3.59(+1.96%)
Dec 23, 2021 181.53 183.71 181.38 182.74 4,918,938 +1.36(+0.75%)
Dec 22, 2021 179.00 181.52 177.63 181.38 5,226,565 +1.80(+1.00%)
Dec 21, 2021 179.38 180.15 174.22 179.58 7,696,165 +2.91(+1.65%)
Dec 20, 2021 174.29 177.08 173.46 176.67 6,297,132 +0.90(+0.51%)
Dec 17, 2021 175.72 180.12 175.02 175.77 16,264,979 -4.60(-2.55%)
Dec 16, 2021 190.30 192.68 176.11 180.37 14,860,888 -8.91(-4.71%)
Dec 15, 2021 183.97 189.78 179.98 189.28 11,061,877 +7.91(+4.36%)
Dec 14, 2021 181.20 183.90 179.41 181.37 8,537,778 -1.95(-1.07%)
Dec 13, 2021 186.85 191.30 183.11 183.32 16,259,094 -0.56(-0.30%)
Dec 10, 2021 185.55 185.55 181.15 183.88 6,854,803 +1.62(+0.89%)
Dec 09, 2021 181.77 187.84 181.51 182.26 9,395,392 -0.37(-0.20%)
Dec 08, 2021 183.01 183.72 180.78 182.63 4,793,029 -1.09(-0.59%)
Dec 07, 2021 179.07 184.78 178.50 183.72 9,906,737 +8.27(+4.71%)
Dec 06, 2021 176.88 176.98 172.27 175.45 8,573,050 -1.06(-0.60%)
Dec 03, 2021 178.04 180.27 173.71 176.51 12,111,822 -0.52(-0.29%)
Dec 02, 2021 172.09 177.89 171.21 177.03 13,095,775 -2.40(-1.33%)
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.