Stock Quote

Qualcomm, Inc. (NQ: QCOM )

183.72 USD +8.27 (+4.71%)
Official Closing Price Updated: 4:06 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 73.74 79.81 73.34 78.30 20,905,400 +2.36(+3.11%)
Feb 27, 2020 77.13 78.19 75.33 75.94 17,875,625 -3.72(-4.67%)
Feb 26, 2020 81.00 82.03 79.09 79.66 13,125,017 -0.56(-0.70%)
Feb 25, 2020 83.94 84.40 79.64 80.22 14,715,655 -3.10(-3.72%)
Feb 24, 2020 83.65 84.83 82.71 83.32 12,151,388 -3.71(-4.26%)
Feb 21, 2020 88.56 89.03 86.33 87.03 12,260,900 -2.44(-2.73%)
Feb 20, 2020 90.81 91.88 88.68 89.47 9,750,311 -1.09(-1.20%)
Feb 19, 2020 88.92 90.62 88.65 90.56 7,819,106 +2.53(+2.87%)
Feb 18, 2020 87.83 89.00 87.53 88.03 7,248,202 -1.57(-1.75%)
Feb 14, 2020 90.55 90.80 88.79 89.60 6,256,400 -0.43(-0.48%)
Feb 13, 2020 91.03 91.38 89.78 90.03 8,425,661 -1.69(-1.84%)
Feb 12, 2020 91.65 92.44 91.29 91.72 9,792,277 +1.72(+1.91%)
Feb 11, 2020 89.37 91.47 88.90 90.00 9,443,902 +1.40(+1.58%)
Feb 10, 2020 86.78 88.64 86.50 88.60 7,461,766 +1.18(+1.35%)
Feb 07, 2020 89.62 90.03 87.38 87.42 10,725,000 -3.19(-3.52%)
Feb 06, 2020 88.06 90.78 86.19 90.61 21,054,322 -0.30(-0.33%)
Feb 05, 2020 90.99 91.14 89.27 90.91 14,093,027 +1.98(+2.23%)
Feb 04, 2020 88.25 88.95 87.37 88.93 9,225,766 +2.45(+2.83%)
Feb 03, 2020 85.55 86.58 85.16 86.48 7,792,727 +1.17(+1.37%)
Jan 31, 2020 87.05 87.17 85.04 85.31 9,503,500 -2.47(-2.81%)
Jan 30, 2020 87.31 87.86 86.19 87.78 8,373,378 -0.54(-0.61%)
Jan 29, 2020 88.66 89.02 87.35 88.32 8,158,538 -0.83(-0.93%)
Jan 28, 2020 88.15 89.54 87.39 89.15 9,178,047 +1.85(+2.12%)
Jan 27, 2020 87.30 88.22 86.45 87.30 9,236,086 -2.35(-2.62%)
Jan 24, 2020 92.68 93.25 88.83 89.65 9,471,600 -2.35(-2.55%)
Jan 23, 2020 92.85 92.95 91.46 92.00 11,270,019 -0.97(-1.04%)
Jan 22, 2020 95.26 95.39 92.71 92.97 8,338,304 -1.57(-1.66%)
Jan 21, 2020 95.33 95.72 93.42 94.54 10,861,964 -1.37(-1.43%)
Jan 17, 2020 93.00 96.17 92.95 95.91 23,694,300 +4.12(+4.49%)
Jan 16, 2020 90.22 92.23 89.82 91.79 9,289,031 +2.12(+2.36%)
Jan 15, 2020 90.75 91.18 89.25 89.67 7,257,834 -0.89(-0.98%)
Jan 14, 2020 91.13 91.61 90.29 90.56 7,800,112 -0.41(-0.45%)
Jan 13, 2020 91.05 92.73 90.55 90.97 10,367,798 +0.71(+0.79%)
Jan 10, 2020 90.51 92.39 89.87 90.26 9,670,100 +0.35(+0.39%)
Jan 09, 2020 89.66 90.72 88.83 89.91 9,155,519 +1.20(+1.35%)
Jan 08, 2020 88.90 89.47 87.92 88.71 7,619,905 -0.26(-0.29%)
Jan 07, 2020 87.04 89.49 86.91 88.97 8,377,766 +2.46(+2.84%)
Jan 06, 2020 85.91 86.55 85.54 86.51 8,381,407 -0.51(-0.59%)
Jan 03, 2020 87.26 87.64 86.44 87.02 8,340,900 -1.67(-1.88%)
Jan 02, 2020 89.05 89.81 88.08 88.69 8,413,920 +0.46(+0.52%)
Dec 31, 2019 87.99 88.77 87.88 88.23 5,173,500 -0.20(-0.23%)
Dec 30, 2019 88.71 88.78 87.31 88.43 6,543,131 -0.37(-0.42%)
Dec 27, 2019 88.90 88.95 88.09 88.80 5,809,600 +0.40(+0.45%)
Dec 26, 2019 88.92 88.96 88.00 88.40 5,070,118 -0.37(-0.42%)
Dec 24, 2019 88.62 88.81 87.98 88.77 2,435,200 +0.32(+0.36%)
Dec 23, 2019 89.01 89.33 88.25 88.45 7,274,740 -0.40(-0.45%)
Dec 20, 2019 88.82 89.85 88.18 88.85 17,593,100 +0.36(+0.41%)
Dec 19, 2019 88.36 88.70 87.62 88.49 7,471,302 +0.51(+0.58%)
Dec 18, 2019 88.54 88.65 87.59 87.98 5,860,694 -0.34(-0.38%)
Dec 17, 2019 89.00 89.04 87.68 88.32 7,485,870 -0.11(-0.12%)
Dec 16, 2019 89.28 90.46 88.35 88.43 8,719,260 +0.60(+0.68%)
Dec 13, 2019 88.91 89.70 87.56 87.83 12,270,501 -1.22(-1.37%)
Dec 12, 2019 86.84 89.23 86.37 89.05 12,166,180 +2.06(+2.37%)
Dec 11, 2019 84.84 87.10 84.76 86.99 9,571,677 +2.88(+3.42%)
Dec 10, 2019 85.04 85.33 83.69 84.11 8,082,823 -0.81(-0.95%)
Dec 09, 2019 84.00 85.30 83.84 84.92 8,382,865 +1.10(+1.31%)
Dec 06, 2019 83.45 84.25 83.42 83.82 6,861,700 +1.24(+1.50%)
Dec 05, 2019 82.65 83.44 81.78 82.58 6,358,306 +0.50(+0.61%)
Dec 04, 2019 80.92 82.44 80.45 82.08 8,477,391 +1.50(+1.86%)
Dec 03, 2019 81.38 81.39 79.81 80.58 11,238,590 -1.87(-2.27%)
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.