Stock Quote

Qualcomm, Inc. (NQ: QCOM )

126.81 +0.32 (+0.25%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 65.45 66.45 62.95 63.89 13,992,911 -1.30(-2.00%)
Mar 30, 2020 63.45 65.64 62.39 65.19 10,462,043 +2.30(+3.66%)
Mar 27, 2020 62.80 65.28 62.26 62.89 10,312,381 -2.26(-3.46%)
Mar 26, 2020 60.44 65.78 59.73 65.14 16,758,319 +5.57(+9.35%)
Mar 25, 2020 62.24 63.24 58.99 59.57 16,905,056 -2.25(-3.64%)
Mar 24, 2020 62.33 63.86 58.73 61.82 20,072,328 +2.77(+4.69%)
Mar 23, 2020 58.13 61.25 55.82 59.05 15,788,053 +1.53(+2.66%)
Mar 20, 2020 61.41 64.20 57.41 57.52 17,568,214 -3.86(-6.29%)
Mar 19, 2020 57.72 63.79 55.76 61.39 18,126,326 +3.60(+6.23%)
Mar 18, 2020 60.03 61.91 54.78 57.79 19,454,026 -7.24(-11.14%)
Mar 17, 2020 62.25 65.93 58.74 65.03 17,853,642 +3.15(+5.10%)
Mar 16, 2020 64.48 67.21 60.88 61.88 17,077,118 -9.72(-13.57%)
Mar 13, 2020 67.22 72.41 63.52 71.59 16,911,712 +8.30(+13.12%)
Mar 12, 2020 65.65 68.50 63.27 63.29 20,524,822 -7.18(-10.18%)
Mar 11, 2020 72.05 73.46 69.62 70.47 14,171,580 -4.03(-5.41%)
Mar 10, 2020 70.64 74.65 70.04 74.50 14,415,490 +5.90(+8.60%)
Mar 09, 2020 68.37 71.87 67.84 68.60 14,715,013 -4.56(-6.23%)
Mar 06, 2020 72.09 73.74 71.61 73.16 12,215,708 -1.61(-2.15%)
Mar 05, 2020 75.04 76.85 74.32 74.77 9,948,265 -2.48(-3.22%)
Mar 04, 2020 74.72 77.36 73.71 77.25 10,474,498 +3.65(+4.95%)
Mar 03, 2020 75.72 77.44 72.92 73.61 17,433,954 -1.87(-2.48%)
Mar 02, 2020 74.03 75.62 72.27 75.48 16,049,327 +2.12(+2.89%)
Feb 28, 2020 69.09 74.78 68.72 73.36 22,312,288 +2.21(+3.11%)
Feb 27, 2020 72.27 73.26 70.58 71.15 19,078,616 -3.49(-4.67%)
Feb 26, 2020 75.89 76.86 74.10 74.64 14,008,303 -0.52(-0.70%)
Feb 25, 2020 78.65 79.08 74.62 75.16 15,705,987 -2.90(-3.72%)
Feb 24, 2020 78.38 79.48 77.49 78.07 12,969,151 -3.48(-4.26%)
Feb 21, 2020 82.98 83.42 80.89 81.54 13,086,032 -2.29(-2.73%)
Feb 20, 2020 85.08 86.09 83.09 83.83 10,406,486 -1.02(-1.20%)
Feb 19, 2020 83.31 84.91 83.06 84.85 8,345,315 +2.37(+2.87%)
Feb 18, 2020 82.29 83.39 82.01 82.48 7,735,990 -1.47(-1.75%)
Feb 14, 2020 84.84 85.07 83.19 83.95 6,677,442 -0.40(-0.48%)
Feb 13, 2020 85.29 85.62 84.12 84.35 8,992,690 -1.58(-1.84%)
Feb 12, 2020 85.87 86.61 85.53 85.94 10,451,276 +1.61(+1.91%)
Feb 11, 2020 83.73 85.70 83.29 84.33 10,079,457 +1.31(+1.58%)
Feb 10, 2020 81.31 83.05 81.05 83.01 7,963,927 +1.11(+1.35%)
Feb 07, 2020 83.97 84.35 81.87 81.91 11,446,770 -2.99(-3.52%)
Feb 06, 2020 82.51 85.06 80.76 84.90 22,471,234 -0.28(-0.33%)
Feb 05, 2020 85.25 85.39 83.64 85.18 15,041,458 +1.86(+2.23%)
Feb 04, 2020 82.69 83.34 81.86 83.32 9,846,640 +2.30(+2.83%)
Feb 03, 2020 80.16 81.12 79.79 81.03 8,317,161 +1.10(+1.37%)
Jan 31, 2020 81.56 81.67 79.68 79.93 10,143,065 -2.31(-2.81%)
Jan 30, 2020 81.80 82.32 80.76 82.25 8,936,889 -0.51(-0.61%)
Jan 29, 2020 83.07 83.41 81.84 82.75 8,707,590 -0.78(-0.93%)
Jan 28, 2020 82.59 83.89 81.88 83.53 9,795,710 +1.73(+2.12%)
Jan 27, 2020 81.80 82.66 81.00 81.80 9,857,655 -2.20(-2.62%)
Jan 24, 2020 86.84 87.37 83.23 84.00 10,109,019 -2.20(-2.55%)
Jan 23, 2020 87.00 87.09 85.69 86.20 12,028,467 -0.91(-1.04%)
Jan 22, 2020 89.25 89.38 86.86 87.11 8,899,454 -1.47(-1.66%)
Jan 21, 2020 89.32 89.68 87.53 88.58 11,592,951 -1.28(-1.43%)
Jan 17, 2020 87.14 90.11 87.09 89.86 25,288,876 +3.86(+4.49%)
Jan 16, 2020 84.53 86.41 84.16 86.00 9,914,163 +1.99(+2.36%)
Jan 15, 2020 85.03 85.43 83.62 84.02 7,746,271 -0.83(-0.98%)
Jan 14, 2020 85.38 85.83 84.60 84.85 8,325,043 -0.38(-0.45%)
Jan 13, 2020 85.31 86.88 84.84 85.23 11,065,529 +0.67(+0.79%)
Jan 10, 2020 84.80 86.56 84.20 84.57 10,320,877 +0.33(+0.39%)
Jan 09, 2020 84.01 85.00 83.23 84.24 9,771,666 +1.12(+1.35%)
Jan 08, 2020 83.29 83.83 82.38 83.12 8,132,708 -0.24(-0.29%)
Jan 07, 2020 81.55 83.85 81.43 83.36 8,941,572 +2.30(+2.84%)
Jan 06, 2020 80.49 81.09 80.15 81.06 8,945,458 -0.48(-0.59%)
Jan 03, 2020 81.76 82.11 80.99 81.53 8,902,225 -1.56(-1.88%)
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.