Stock Quote

Qualcomm, Inc. (NQ: QCOM )

166.81 USD +5.61 (+3.48%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2019 76.77 76.99 74.70 75.12 7,580,768 -2.65(-3.41%)
Aug 30, 2019 77.18 78.05 77.00 77.77 8,465,600 +1.32(+1.73%)
Aug 29, 2019 75.22 77.03 75.22 76.45 7,348,427 +2.10(+2.82%)
Aug 28, 2019 73.79 74.88 72.91 74.35 5,678,544 +0.38(+0.51%)
Aug 27, 2019 73.68 74.38 73.20 73.97 7,304,883 +1.06(+1.45%)
Aug 26, 2019 74.90 75.09 72.52 72.91 11,154,942 -0.61(-0.83%)
Aug 23, 2019 76.12 79.10 73.22 73.52 16,481,000 -3.63(-4.71%)
Aug 22, 2019 76.91 77.95 76.60 77.15 7,199,732 +0.45(+0.59%)
Aug 21, 2019 76.50 77.19 75.99 76.70 11,005,291 +0.63(+0.83%)
Aug 20, 2019 74.57 76.43 74.33 76.07 9,387,323 +1.20(+1.60%)
Aug 19, 2019 74.58 75.53 74.14 74.87 9,689,545 +1.59(+2.17%)
Aug 16, 2019 71.85 73.41 71.73 73.28 10,404,300 +2.12(+2.98%)
Aug 15, 2019 71.44 72.19 70.59 71.16 9,122,464 +0.28(+0.40%)
Aug 14, 2019 70.64 71.89 70.55 70.88 10,336,975 -1.30(-1.80%)
Aug 13, 2019 69.89 72.47 69.31 72.18 10,319,980 +2.38(+3.41%)
Aug 12, 2019 71.00 71.48 69.73 69.80 7,364,325 -1.70(-2.38%)
Aug 09, 2019 70.51 72.18 70.19 71.50 8,702,100 +0.24(+0.34%)
Aug 08, 2019 69.56 71.35 69.35 71.26 8,354,757 +1.86(+2.68%)
Aug 07, 2019 67.26 69.60 67.12 69.40 8,934,098 +1.23(+1.80%)
Aug 06, 2019 69.52 69.93 67.38 68.17 13,189,453 -0.63(-0.92%)
Aug 05, 2019 69.97 70.84 68.56 68.80 13,069,346 -2.35(-3.30%)
Aug 02, 2019 70.44 71.53 70.01 71.15 12,649,301 -0.05(-0.07%)
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.