Stock Quote

Qualcomm, Inc. (NQ: QCOM )

132.59 USD +2.47 (+1.90%)
Streaming Delayed Price Updated: 3:12 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 130.35 131.08 128.70 128.98 6,980,111 -0.30(-0.23%)
Sep 29, 2021 130.59 131.45 128.90 129.28 7,036,055 -0.62(-0.48%)
Sep 28, 2021 131.75 132.74 129.70 129.90 8,848,800 -3.58(-2.68%)
Sep 27, 2021 132.43 134.04 132.02 133.48 4,319,144 -0.40(-0.30%)
Sep 24, 2021 133.11 134.55 132.80 133.88 4,554,628 -0.02(-0.01%)
Sep 23, 2021 133.75 135.16 133.22 133.90 5,918,137 +0.89(+0.67%)
Sep 22, 2021 132.59 133.49 131.98 133.01 5,162,578 +1.26(+0.96%)
Sep 21, 2021 133.59 133.91 131.28 131.75 6,173,766 -1.03(-0.78%)
Sep 20, 2021 131.47 133.12 130.61 132.78 9,644,981 -0.82(-0.61%)
Sep 17, 2021 137.81 138.00 133.14 133.60 14,550,528 -4.80(-3.47%)
Sep 16, 2021 137.32 138.96 137.32 138.40 6,719,078 +0.16(+0.12%)
Sep 15, 2021 140.80 140.97 137.52 138.24 11,287,376 -2.90(-2.05%)
Sep 14, 2021 144.47 144.81 140.62 141.14 6,441,757 -2.27(-1.58%)
Sep 13, 2021 144.02 144.73 142.03 143.41 4,311,381 +0.73(+0.51%)
Sep 10, 2021 143.13 146.00 142.54 142.68 6,270,708 +1.10(+0.78%)
Sep 09, 2021 142.47 143.54 141.45 141.58 6,189,895 -0.95(-0.67%)
Sep 08, 2021 143.36 143.62 141.49 142.53 5,980,797 -1.22(-0.85%)
Sep 07, 2021 144.68 144.76 143.12 143.75 6,361,529 -0.88(-0.61%)
Sep 03, 2021 145.12 145.99 144.23 144.63 5,506,593 -0.49(-0.34%)
Sep 02, 2021 146.70 146.89 144.51 145.12 6,006,940 -1.33(-0.91%)
Sep 01, 2021 146.84 148.10 146.22 146.45 6,451,049 -0.24(-0.16%)
Aug 31, 2021 146.80 147.53 144.56 146.69 7,818,605 +0.75(+0.51%)
Aug 30, 2021 145.59 147.86 145.55 145.94 5,275,994 +1.09(+0.75%)
Aug 27, 2021 142.20 144.95 141.92 144.85 6,274,535 +2.47(+1.73%)
Aug 26, 2021 143.19 143.76 141.62 142.38 6,823,420 -1.49(-1.04%)
Aug 25, 2021 144.46 145.43 143.46 143.87 5,721,198 -0.59(-0.41%)
Aug 24, 2021 144.59 145.59 143.84 144.46 7,065,053 +0.33(+0.23%)
Aug 23, 2021 142.65 144.61 142.35 144.13 6,936,309 +2.04(+1.44%)
Aug 20, 2021 140.61 142.26 140.30 142.09 6,141,002 +1.48(+1.05%)
Aug 19, 2021 140.65 141.45 138.96 140.61 8,658,949 -1.57(-1.10%)
Aug 18, 2021 143.84 144.65 141.98 142.18 6,543,878 -2.23(-1.54%)
Aug 17, 2021 146.95 147.00 143.57 144.41 7,256,642 -3.72(-2.51%)
Aug 16, 2021 148.40 149.08 146.72 148.13 4,410,886 -0.51(-0.34%)
Aug 13, 2021 147.00 149.31 146.97 148.64 5,764,046 +1.49(+1.01%)
Aug 12, 2021 147.76 148.00 146.39 147.15 5,777,913 +0.47(+0.32%)
Aug 11, 2021 146.06 146.79 144.40 146.68 6,215,595 +0.77(+0.53%)
Aug 10, 2021 147.32 147.50 142.40 145.91 4,195,926 -1.01(-0.69%)
Aug 09, 2021 146.79 147.72 145.75 146.92 4,966,266 +0.64(+0.44%)
Aug 06, 2021 146.13 148.23 145.92 146.28 5,733,259 -0.55(-0.37%)
Aug 05, 2021 147.24 147.47 144.57 146.83 7,168,455 -1.39(-0.94%)
Aug 04, 2021 148.02 149.17 147.33 148.22 5,555,799 +0.27(+0.18%)
Aug 03, 2021 148.91 149.58 146.56 147.95 6,221,649 -0.91(-0.61%)
Aug 02, 2021 150.00 152.28 148.21 148.86 10,819,998 -0.94(-0.63%)
Jul 30, 2021 149.20 150.41 148.36 149.80 8,404,795 -1.18(-0.78%)
Jul 29, 2021 146.50 151.52 146.41 150.98 19,436,250 +8.54(+6.00%)
Jul 28, 2021 141.27 142.91 140.14 142.44 9,320,312 +1.51(+1.07%)
Jul 27, 2021 142.49 143.00 138.21 140.93 7,572,977 -2.57(-1.79%)
Jul 26, 2021 143.95 144.38 142.24 143.50 6,253,404 -1.38(-0.95%)
Jul 23, 2021 143.45 144.99 142.03 144.88 6,310,375 +2.44(+1.71%)
Jul 22, 2021 142.00 142.85 141.50 142.44 3,862,370 +0.27(+0.19%)
Jul 21, 2021 139.65 142.22 139.65 142.17 6,211,083 +2.62(+1.88%)
Jul 20, 2021 139.02 140.42 137.20 139.55 6,018,061 +0.76(+0.55%)
Jul 19, 2021 138.00 138.90 136.81 138.79 9,368,787 -0.92(-0.66%)
Jul 16, 2021 141.87 142.51 139.53 139.71 5,914,337 -1.75(-1.24%)
Jul 15, 2021 144.12 144.14 140.72 141.46 6,665,557 -2.32(-1.61%)
Jul 14, 2021 143.50 146.34 142.50 143.78 11,304,984 +2.60(+1.84%)
Jul 13, 2021 142.44 145.32 140.42 141.18 5,676,315 -1.29(-0.91%)
Jul 12, 2021 141.40 143.02 141.20 142.47 6,786,174 +1.04(+0.74%)
Jul 09, 2021 137.89 141.73 137.81 141.43 7,356,808 +3.14(+2.27%)
Jul 08, 2021 137.72 138.87 135.60 138.29 7,500,715 -1.68(-1.20%)
Jul 07, 2021 142.24 142.36 139.06 139.97 5,034,493 -1.22(-0.86%)
Jul 06, 2021 143.00 143.18 139.68 141.19 7,094,260 -1.39(-0.97%)
Jul 02, 2021 141.99 142.68 141.25 142.58 5,399,727 +1.78(+1.26%)
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.