Stock Quote

Qualcomm, Inc. (NQ: QCOM )

175.74 USD -4.97 (-2.75%)
Official Closing Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 117.50 119.25 116.92 117.68 5,829,531 +0.30(+0.26%)
Sep 29, 2020 118.14 119.25 117.20 117.38 5,657,264 -1.09(-0.92%)
Sep 28, 2020 115.96 118.74 114.92 118.47 9,041,585 +3.97(+3.47%)
Sep 25, 2020 113.55 115.75 111.80 114.50 11,717,900 +2.31(+2.06%)
Sep 24, 2020 109.39 113.29 109.24 112.19 6,845,168 +1.62(+1.47%)
Sep 23, 2020 113.64 113.93 110.07 110.57 6,550,271 -3.25(-2.86%)
Sep 22, 2020 112.61 114.25 110.42 113.82 6,908,973 +1.90(+1.70%)
Sep 21, 2020 109.16 112.14 108.30 111.92 8,194,101 +1.23(+1.11%)
Sep 18, 2020 115.04 115.43 109.80 110.69 15,443,100 -4.19(-3.65%)
Sep 17, 2020 111.92 115.70 111.00 114.88 7,416,877 +0.32(+0.28%)
Sep 16, 2020 118.00 118.00 114.54 114.56 6,340,566 -2.02(-1.73%)
Sep 15, 2020 114.94 117.81 114.79 116.58 8,772,908 +3.12(+2.75%)
Sep 14, 2020 115.24 115.43 112.65 113.46 5,396,066 +0.04(+0.04%)
Sep 11, 2020 113.38 114.85 112.40 113.42 6,740,100 +0.98(+0.87%)
Sep 10, 2020 115.15 115.81 111.57 112.44 6,165,901 -1.58(-1.39%)
Sep 09, 2020 113.48 115.77 112.30 114.02 9,706,323 +4.25(+3.87%)
Sep 08, 2020 111.94 113.88 109.62 109.77 10,244,344 -6.20(-5.35%)
Sep 04, 2020 115.69 117.82 112.38 115.97 11,064,200 -0.46(-0.40%)
Sep 03, 2020 121.30 121.71 115.60 116.43 13,554,656 -6.75(-5.48%)
Sep 02, 2020 123.26 123.93 121.81 123.18 9,166,813 +1.17(+0.96%)
Sep 01, 2020 121.08 122.57 119.51 122.01 9,095,677 +2.91(+2.44%)
Aug 31, 2020 118.33 121.06 118.12 119.10 9,692,622 +0.90(+0.76%)
Aug 28, 2020 116.71 118.26 116.17 118.20 6,280,200 +2.18(+1.88%)
Aug 27, 2020 116.43 118.18 115.35 116.02 8,204,819 -0.02(-0.02%)
Aug 26, 2020 116.25 116.55 115.17 116.04 7,486,928 +0.09(+0.08%)
Aug 25, 2020 116.11 117.10 114.44 115.95 6,207,237 +0.04(+0.03%)
Aug 24, 2020 114.37 116.00 113.27 115.91 10,231,800 +2.91(+2.58%)
Aug 21, 2020 110.23 113.15 109.95 113.00 8,546,800 +2.34(+2.11%)
Aug 20, 2020 110.00 110.98 109.67 110.66 7,199,207 -0.38(-0.34%)
Aug 19, 2020 112.33 113.47 110.75 111.04 7,745,634 -0.99(-0.88%)
Aug 18, 2020 112.91 113.38 111.52 112.03 6,386,169 -0.15(-0.13%)
Aug 17, 2020 113.29 114.49 110.63 112.18 10,282,129 -1.56(-1.37%)
Aug 14, 2020 113.30 114.52 112.57 113.74 6,640,900 +0.33(+0.29%)
Aug 13, 2020 116.20 116.20 112.77 113.41 9,955,703 -2.38(-2.06%)
Aug 12, 2020 110.39 116.25 109.65 115.79 18,667,920 +6.96(+6.40%)
Aug 11, 2020 106.20 112.01 104.74 108.83 17,797,953 +2.47(+2.32%)
Aug 10, 2020 108.60 108.99 105.72 106.36 10,085,190 -1.89(-1.75%)
Aug 07, 2020 110.01 111.05 106.00 108.25 11,155,900 -2.81(-2.53%)
Aug 06, 2020 111.23 111.36 109.93 111.06 6,391,392 -0.33(-0.30%)
Aug 05, 2020 111.00 112.46 110.08 111.39 7,969,350 +0.44(+0.40%)
Aug 04, 2020 109.49 111.02 108.66 110.95 10,203,580 +1.36(+1.24%)
Aug 03, 2020 107.40 113.00 107.03 109.59 18,902,053 +3.98(+3.77%)
Jul 31, 2020 105.66 107.75 104.51 105.61 16,770,200 -1.58(-1.47%)
Jul 30, 2020 102.42 107.69 100.70 107.19 42,113,512 +14.16(+15.22%)
Jul 29, 2020 92.08 93.62 91.74 93.03 11,328,459 +1.58(+1.73%)
Jul 28, 2020 92.17 92.59 90.57 91.45 5,816,879 -1.25(-1.35%)
Jul 27, 2020 90.02 92.84 89.26 92.70 8,019,822 +3.81(+4.29%)
Jul 24, 2020 89.21 90.29 87.51 88.89 9,519,900 -0.78(-0.87%)
Jul 23, 2020 92.91 92.97 89.23 89.67 9,425,328 -2.93(-3.16%)
Jul 22, 2020 92.74 93.29 91.67 92.60 4,366,521 +0.29(+0.31%)
Jul 21, 2020 93.55 93.85 91.81 92.31 7,099,400 -0.86(-0.92%)
Jul 20, 2020 92.19 93.27 91.30 93.17 5,404,946 +0.94(+1.02%)
Jul 17, 2020 91.68 92.46 91.00 92.23 5,985,800 +1.03(+1.13%)
Jul 16, 2020 91.26 91.75 90.68 91.20 6,177,579 -1.35(-1.46%)
Jul 15, 2020 92.93 92.93 91.01 92.55 6,153,633 +0.17(+0.18%)
Jul 14, 2020 90.86 92.62 89.20 92.38 6,567,551 +1.05(+1.15%)
Jul 13, 2020 93.30 94.13 91.20 91.33 7,604,758 -1.18(-1.28%)
Jul 10, 2020 93.00 93.52 91.56 92.51 5,687,500 -0.74(-0.79%)
Jul 09, 2020 93.95 93.95 91.44 93.25 6,287,172 -0.35(-0.37%)
Jul 08, 2020 93.27 93.60 92.34 93.60 6,690,772 +1.46(+1.58%)
Jul 07, 2020 92.97 93.55 91.91 92.14 6,720,288 -0.76(-0.82%)
Jul 06, 2020 93.21 93.75 92.10 92.90 6,931,348 +1.03(+1.12%)
Jul 02, 2020 91.09 92.50 90.80 91.87 8,317,200 +2.09(+2.33%)
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.