Stock Quote

Qualcomm, Inc. (NQ: QCOM )

173.75 USD -2.76 (-1.57%)
Streaming Delayed Price Updated: 11:48 AM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 144.63 147.29 144.05 147.17 8,704,723 +3.34(+2.32%)
Nov 27, 2020 145.49 146.43 143.70 143.83 3,878,000 -0.25(-0.17%)
Nov 25, 2020 145.95 147.49 144.04 144.08 6,398,900 -1.85(-1.27%)
Nov 24, 2020 143.39 146.33 141.11 145.93 10,800,956 +2.11(+1.47%)
Nov 23, 2020 142.35 147.00 141.88 143.82 11,649,431 -2.21(-1.51%)
Nov 20, 2020 148.28 149.10 145.94 146.03 5,555,800 -1.50(-1.02%)
Nov 19, 2020 146.56 149.30 145.46 147.53 7,738,909 +0.48(+0.33%)
Nov 18, 2020 149.24 153.33 146.91 147.05 12,121,156 -1.69(-1.14%)
Nov 17, 2020 149.02 149.85 147.18 148.74 7,435,305 -0.33(-0.22%)
Nov 16, 2020 145.20 149.25 144.55 149.07 7,590,654 +4.81(+3.33%)
Nov 13, 2020 145.54 146.25 143.23 144.26 5,902,100 +0.35(+0.24%)
Nov 12, 2020 147.57 148.51 143.07 143.91 8,580,697 -3.78(-2.56%)
Nov 11, 2020 144.50 148.09 144.00 147.69 10,217,400 +7.58(+5.41%)
Nov 10, 2020 140.15 143.17 138.53 140.11 12,016,779 -2.50(-1.75%)
Nov 09, 2020 149.41 149.41 142.44 142.61 10,660,826 -2.40(-1.66%)
Nov 06, 2020 146.01 146.23 143.96 145.01 7,278,400 -0.40(-0.28%)
Nov 05, 2020 145.82 148.80 141.83 145.41 27,898,510 +16.44(+12.75%)
Nov 04, 2020 129.32 129.57 126.07 128.97 12,292,375 +3.52(+2.81%)
Nov 03, 2020 125.44 126.92 124.69 125.45 5,828,944 +1.48(+1.19%)
Nov 02, 2020 124.50 126.17 122.41 123.97 5,858,698 +0.61(+0.49%)
Oct 30, 2020 123.68 125.25 121.60 123.36 7,814,400 -3.08(-2.44%)
Oct 29, 2020 122.06 127.69 121.89 126.44 7,049,695 +4.86(+4.00%)
Oct 28, 2020 123.50 123.82 121.05 121.58 8,233,837 -4.33(-3.44%)
Oct 27, 2020 126.51 126.96 125.19 125.91 5,824,920 -0.29(-0.23%)
Oct 26, 2020 127.53 128.67 124.40 126.20 6,065,811 -2.68(-2.08%)
Oct 23, 2020 128.59 129.10 127.10 128.88 3,943,000 +0.50(+0.39%)
Oct 22, 2020 129.51 129.59 126.86 128.38 3,896,718 -0.17(-0.13%)
Oct 21, 2020 128.04 130.42 126.37 128.55 4,338,771 +0.25(+0.19%)
Oct 20, 2020 129.18 129.33 127.51 128.30 4,411,908 -0.12(-0.09%)
Oct 19, 2020 130.13 131.96 127.70 128.42 5,763,923 -0.61(-0.47%)
Oct 16, 2020 129.70 130.19 127.74 129.03 6,626,900 +0.45(+0.35%)
Oct 15, 2020 127.30 129.13 126.65 128.58 7,377,367 -1.30(-1.00%)
Oct 14, 2020 129.08 132.42 128.93 129.88 13,180,271 +2.42(+1.90%)
Oct 13, 2020 127.47 128.18 125.40 127.46 7,604,533 +0.77(+0.61%)
Oct 12, 2020 127.70 127.70 124.95 126.69 7,890,645 +1.82(+1.46%)
Oct 09, 2020 123.93 125.89 122.79 124.87 11,073,400 +2.53(+2.07%)
Oct 08, 2020 124.00 124.43 121.84 122.34 4,754,410 -0.69(-0.56%)
Oct 07, 2020 121.24 123.36 120.65 123.03 7,409,826 +3.49(+2.92%)
Oct 06, 2020 120.45 122.52 119.10 119.54 7,635,041 -0.98(-0.81%)
Oct 05, 2020 116.90 120.65 116.73 120.52 5,834,645 +5.05(+4.37%)
Oct 02, 2020 116.78 118.66 115.43 115.47 5,834,300 -4.05(-3.39%)
Oct 01, 2020 119.93 120.21 117.70 119.52 5,314,842 +1.84(+1.56%)
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%)
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.