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 (%)
Apr 30, 2020 80.27 80.87 77.28 78.67 17,110,672 -0.30(-0.38%)
Apr 29, 2020 77.17 79.24 76.83 78.97 11,943,431 +3.68(+4.89%)
Apr 28, 2020 77.11 77.78 75.16 75.29 6,247,324 -0.69(-0.91%)
Apr 27, 2020 76.59 77.82 75.49 75.98 7,218,784 -0.06(-0.08%)
Apr 24, 2020 73.92 76.11 73.66 76.04 6,073,800 +2.23(+3.02%)
Apr 23, 2020 75.00 76.17 73.76 73.81 7,659,117 -0.87(-1.16%)
Apr 22, 2020 73.79 75.34 72.75 74.68 7,366,919 +2.84(+3.95%)
Apr 21, 2020 73.31 73.97 71.75 71.84 9,272,759 -2.47(-3.32%)
Apr 20, 2020 75.02 76.23 74.10 74.31 7,217,149 -1.86(-2.44%)
Apr 17, 2020 77.32 78.25 75.48 76.17 9,925,900 -0.68(-0.88%)
Apr 16, 2020 76.86 77.69 75.38 76.85 8,798,185 +0.86(+1.13%)
Apr 15, 2020 75.86 76.34 74.03 75.99 9,950,755 -1.56(-2.01%)
Apr 14, 2020 75.00 77.67 74.97 77.55 11,311,933 +4.25(+5.80%)
Apr 13, 2020 71.71 73.51 71.44 73.30 7,895,341 +1.72(+2.40%)
Apr 09, 2020 74.62 74.84 70.00 71.58 15,465,000 -1.75(-2.39%)
Apr 08, 2020 73.70 74.38 72.42 73.33 10,694,292 +0.60(+0.82%)
Apr 07, 2020 73.31 74.90 70.86 72.73 11,283,850 +1.78(+2.51%)
Apr 06, 2020 68.50 71.37 67.65 70.95 12,148,731 +5.72(+8.77%)
Apr 03, 2020 67.68 68.69 64.55 65.23 8,600,700 -2.79(-4.10%)
Apr 02, 2020 65.87 68.26 65.31 68.02 15,430,297 +2.12(+3.22%)
Apr 01, 2020 65.00 68.70 65.00 65.90 14,166,619 -1.75(-2.59%)
Mar 31, 2020 69.30 70.36 66.66 67.65 13,214,889 -1.38(-2.00%)
Mar 30, 2020 67.19 69.50 66.06 69.03 9,880,341 +2.44(+3.66%)
Mar 27, 2020 66.50 69.12 65.93 66.59 9,739,000 -2.39(-3.46%)
Mar 26, 2020 64.00 69.65 63.25 68.98 15,826,537 +5.90(+9.35%)
Mar 25, 2020 65.90 66.96 62.46 63.08 15,965,115 -2.38(-3.64%)
Mar 24, 2020 66.00 67.62 62.19 65.46 18,956,282 +2.93(+4.69%)
Mar 23, 2020 61.55 64.86 59.11 62.53 14,910,219 +1.62(+2.66%)
Mar 20, 2020 65.03 67.98 60.79 60.91 16,591,400 -4.09(-6.29%)
Mar 19, 2020 61.12 67.55 59.04 65.00 17,118,480 +3.81(+6.23%)
Mar 18, 2020 63.56 65.56 58.00 61.19 18,372,361 -7.67(-11.14%)
Mar 17, 2020 65.91 69.81 62.20 68.86 16,860,958 +3.34(+5.10%)
Mar 16, 2020 68.28 71.17 64.46 65.52 16,127,611 -10.29(-13.57%)
Mar 13, 2020 71.18 76.67 67.26 75.81 15,971,400 +8.79(+13.12%)
Mar 12, 2020 69.52 72.53 67.00 67.02 19,383,618 -7.60(-10.18%)
Mar 11, 2020 76.29 77.79 73.72 74.62 13,383,623 -4.27(-5.41%)
Mar 10, 2020 74.80 79.04 74.16 78.89 13,613,972 +6.25(+8.60%)
Mar 09, 2020 72.40 76.10 71.83 72.64 13,896,841 -4.83(-6.23%)
Mar 06, 2020 76.33 78.08 75.83 77.47 11,536,500 -1.70(-2.15%)
Mar 05, 2020 79.46 81.37 78.70 79.17 9,395,130 -2.63(-3.22%)
Mar 04, 2020 79.12 81.91 78.05 81.80 9,892,104 +3.24(+4.12%)
Mar 03, 2020 80.82 82.65 77.83 78.56 16,334,666 -2.00(-2.48%)
Mar 02, 2020 79.01 80.71 77.13 80.56 15,037,346 +2.26(+2.89%)
Feb 28, 2020 73.74 79.81 73.34 78.30 20,905,400 +2.36(+3.11%)
Feb 27, 2020 77.13 78.19 75.33 75.94 17,875,625 -3.72(-4.67%)
Feb 26, 2020 81.00 82.03 79.09 79.66 13,125,017 -0.56(-0.70%)
Feb 25, 2020 83.94 84.40 79.64 80.22 14,715,655 -3.10(-3.72%)
Feb 24, 2020 83.65 84.83 82.71 83.32 12,151,388 -3.71(-4.26%)
Feb 21, 2020 88.56 89.03 86.33 87.03 12,260,900 -2.44(-2.73%)
Feb 20, 2020 90.81 91.88 88.68 89.47 9,750,311 -1.09(-1.20%)
Feb 19, 2020 88.92 90.62 88.65 90.56 7,819,106 +2.53(+2.87%)
Feb 18, 2020 87.83 89.00 87.53 88.03 7,248,202 -1.57(-1.75%)
Feb 14, 2020 90.55 90.80 88.79 89.60 6,256,400 -0.43(-0.48%)
Feb 13, 2020 91.03 91.38 89.78 90.03 8,425,661 -1.69(-1.84%)
Feb 12, 2020 91.65 92.44 91.29 91.72 9,792,277 +1.72(+1.91%)
Feb 11, 2020 89.37 91.47 88.90 90.00 9,443,902 +1.40(+1.58%)
Feb 10, 2020 86.78 88.64 86.50 88.60 7,461,766 +1.18(+1.35%)
Feb 07, 2020 89.62 90.03 87.38 87.42 10,725,000 -3.19(-3.52%)
Feb 06, 2020 88.06 90.78 86.19 90.61 21,054,322 -0.30(-0.33%)
Feb 05, 2020 90.99 91.14 89.27 90.91 14,093,027 +1.98(+2.23%)
Feb 04, 2020 88.25 88.95 87.37 88.93 9,225,766 +2.45(+2.83%)
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.