Stock Quote

Qualcomm, Inc. (NQ: QCOM )

188.74 USD +0.05 (+0.03%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2019 81.59 83.65 81.25 83.58 8,620,300 +3.14(+3.90%)
Oct 31, 2019 81.44 81.47 79.84 80.44 5,693,460 -1.00(-1.23%)
Oct 30, 2019 82.10 82.25 80.85 81.44 3,970,367 -0.22(-0.27%)
Oct 29, 2019 82.75 82.85 81.44 81.66 4,993,353 -1.39(-1.67%)
Oct 28, 2019 80.55 83.13 80.54 83.05 9,949,402 +2.88(+3.59%)
Oct 25, 2019 79.00 80.23 78.91 80.17 6,712,300 +1.18(+1.49%)
Oct 24, 2019 78.06 79.02 77.59 78.99 5,421,742 +1.75(+2.27%)
Oct 23, 2019 77.21 78.13 76.87 77.24 5,936,996 -1.23(-1.57%)
Oct 22, 2019 78.93 79.07 78.24 78.47 5,107,029 -0.51(-0.65%)
Oct 21, 2019 78.38 79.09 78.01 78.98 5,307,233 +1.30(+1.67%)
Oct 18, 2019 78.62 79.22 77.67 77.68 6,110,900 -1.29(-1.63%)
Oct 17, 2019 78.70 79.96 78.40 78.97 5,923,910 +0.74(+0.95%)
Oct 16, 2019 77.49 78.32 77.28 78.23 6,366,371 +0.41(+0.53%)
Oct 15, 2019 76.88 77.98 76.28 77.82 5,240,062 +1.52(+1.99%)
Oct 14, 2019 76.65 77.37 76.28 76.30 4,660,247 -0.40(-0.52%)
Oct 11, 2019 76.19 77.82 76.01 76.70 7,398,100 +1.73(+2.31%)
Oct 10, 2019 74.35 75.97 74.17 74.97 6,199,318 +0.62(+0.83%)
Oct 09, 2019 73.91 74.80 73.56 74.35 5,270,630 +1.50(+2.06%)
Oct 08, 2019 75.52 75.82 72.81 72.85 9,193,392 -3.49(-4.57%)
Oct 07, 2019 77.01 77.55 76.27 76.34 4,400,219 -1.15(-1.48%)
Oct 04, 2019 76.32 77.56 75.84 77.49 4,920,300 +1.76(+2.32%)
Oct 03, 2019 73.93 75.83 73.16 75.73 5,633,374 +1.74(+2.35%)
Oct 02, 2019 75.26 75.71 73.77 73.99 6,287,829 -1.48(-1.96%)
Oct 01, 2019 77.06 78.06 74.97 75.47 7,048,088 -0.81(-1.06%)
Sep 30, 2019 76.85 76.95 76.02 76.28 5,286,267 -0.35(-0.46%)
Sep 27, 2019 77.01 78.20 76.21 76.63 5,013,900 -0.72(-0.93%)
Sep 26, 2019 77.16 77.69 75.94 77.35 3,802,699 +0.12(+0.16%)
Sep 25, 2019 75.03 77.49 74.88 77.23 5,700,015 +2.00(+2.66%)
Sep 24, 2019 78.08 78.30 74.63 75.23 10,444,173 -2.01(-2.60%)
Sep 23, 2019 76.67 77.91 76.06 77.24 6,264,794 +0.80(+1.05%)
Sep 20, 2019 78.20 78.70 76.17 76.44 9,502,700 -1.79(-2.29%)
Sep 19, 2019 79.24 80.00 78.21 78.23 5,450,703 -0.67(-0.85%)
Sep 18, 2019 78.69 79.07 77.64 78.90 5,197,751 +0.21(+0.27%)
Sep 17, 2019 77.61 78.79 77.51 78.69 4,436,064 +0.54(+0.69%)
Sep 16, 2019 77.58 78.49 76.91 78.15 3,756,484 -0.26(-0.33%)
Sep 13, 2019 79.18 79.54 78.37 78.41 5,343,600 -0.67(-0.85%)
Sep 12, 2019 80.05 80.05 78.58 79.08 5,847,088 -0.82(-1.03%)
Sep 11, 2019 78.17 79.90 78.12 79.90 6,567,698 +1.19(+1.51%)
Sep 10, 2019 78.03 78.88 77.34 78.71 9,373,781 +0.50(+0.64%)
Sep 09, 2019 79.04 79.45 77.97 78.21 6,885,161 -0.63(-0.80%)
Sep 06, 2019 78.96 79.08 78.44 78.84 5,127,900 -0.15(-0.19%)
Sep 05, 2019 77.89 80.44 77.89 78.99 13,480,366 +1.90(+2.46%)
Sep 04, 2019 75.99 77.12 75.63 77.09 4,923,788 +1.97(+2.62%)
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.