Stock Quote

Qualcomm, Inc. (NQ: QCOM )

178.26 USD -2.45 (-1.35%)
Streaming Delayed Price Updated: 9:46 AM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 130.96 133.52 130.57 132.59 8,359,074 +2.48(+1.91%)
Mar 30, 2021 130.17 131.24 129.07 130.11 7,094,420 -1.16(-0.88%)
Mar 29, 2021 132.54 133.34 129.77 131.27 9,749,141 -1.72(-1.29%)
Mar 26, 2021 127.06 133.35 127.04 132.99 11,071,500 +5.71(+4.49%)
Mar 25, 2021 126.66 127.64 124.39 127.28 10,457,187 +0.10(+0.08%)
Mar 24, 2021 132.99 133.06 127.11 127.18 10,949,639 -5.34(-4.03%)
Mar 23, 2021 134.00 134.35 131.41 132.52 7,424,962 -1.57(-1.17%)
Mar 22, 2021 132.96 135.55 132.60 134.09 9,035,130 +3.07(+2.34%)
Mar 19, 2021 129.79 132.48 129.17 131.02 17,599,800 +1.27(+0.98%)
Mar 18, 2021 132.44 133.60 129.66 129.75 9,582,121 -4.17(-3.11%)
Mar 17, 2021 131.31 135.60 129.68 133.92 10,775,025 +0.27(+0.20%)
Mar 16, 2021 132.89 135.44 132.29 133.65 10,433,634 +2.01(+1.53%)
Mar 15, 2021 130.06 131.76 129.12 131.64 7,808,605 +1.66(+1.28%)
Mar 12, 2021 129.90 130.33 127.62 129.98 9,365,600 -1.76(-1.34%)
Mar 11, 2021 131.01 133.24 130.01 131.74 11,903,256 +3.87(+3.03%)
Mar 10, 2021 130.67 131.10 127.64 127.87 12,484,491 -1.24(-0.96%)
Mar 09, 2021 127.39 129.92 126.33 129.11 13,098,454 +5.91(+4.80%)
Mar 08, 2021 129.00 129.77 122.99 123.20 15,243,519 -6.55(-5.05%)
Mar 05, 2021 130.92 131.17 125.40 129.75 13,292,000 +1.95(+1.53%)
Mar 04, 2021 132.35 134.20 126.58 127.80 15,774,258 -3.86(-2.93%)
Mar 03, 2021 135.60 136.18 131.54 131.66 14,850,796 -5.38(-3.93%)
Mar 02, 2021 140.00 140.10 136.77 137.04 8,687,101 -2.45(-1.76%)
Mar 01, 2021 137.50 139.63 136.46 139.49 9,421,396 +3.30(+2.42%)
Feb 26, 2021 136.76 138.15 134.70 136.19 11,772,500 +0.66(+0.49%)
Feb 25, 2021 139.56 140.83 135.02 135.53 12,669,952 -5.57(-3.95%)
Feb 24, 2021 136.40 141.18 135.09 141.10 13,135,960 +3.98(+2.90%)
Feb 23, 2021 136.38 138.48 134.44 137.12 14,413,175 -2.34(-1.68%)
Feb 22, 2021 142.25 144.12 139.08 139.46 12,745,054 -5.48(-3.78%)
Feb 19, 2021 144.78 145.85 143.49 144.94 10,012,400 +1.03(+0.72%)
Feb 18, 2021 143.54 144.70 142.96 143.91 8,404,829 -0.84(-0.58%)
Feb 17, 2021 145.82 146.89 143.42 144.75 11,938,960 -2.41(-1.64%)
Feb 16, 2021 149.00 149.74 146.06 147.16 10,205,490 -0.82(-0.55%)
Feb 12, 2021 145.57 151.40 144.87 147.98 9,155,200 +2.42(+1.66%)
Feb 11, 2021 145.78 146.57 143.53 145.56 11,593,344 +0.06(+0.04%)
Feb 10, 2021 147.62 147.75 144.37 145.50 11,688,813 -0.61(-0.42%)
Feb 09, 2021 147.55 148.50 145.90 146.11 11,660,515 -1.27(-0.86%)
Feb 08, 2021 147.10 147.60 145.30 147.38 12,161,455 +1.54(+1.06%)
Feb 05, 2021 148.85 148.90 144.62 145.84 24,695,400 -2.13(-1.44%)
Feb 04, 2021 150.18 151.78 145.20 147.97 46,087,896 -14.33(-8.83%)
Feb 03, 2021 167.58 167.58 161.80 162.30 13,733,297 -2.48(-1.51%)
Feb 02, 2021 164.51 165.38 161.30 164.78 6,907,414 +3.20(+1.98%)
Feb 01, 2021 157.37 162.40 156.49 161.58 8,248,906 +5.30(+3.39%)
Jan 29, 2021 160.25 160.63 154.75 156.28 9,502,000 +0.73(+0.47%)
Jan 28, 2021 156.28 158.97 153.11 155.55 8,060,740 +1.88(+1.22%)
Jan 27, 2021 158.49 160.73 152.69 153.67 9,831,503 -8.88(-5.46%)
Jan 26, 2021 164.20 164.65 160.91 162.55 6,547,344 -1.85(-1.13%)
Jan 25, 2021 164.32 167.04 161.73 164.40 5,367,430 +1.98(+1.22%)
Jan 22, 2021 164.00 164.27 161.52 162.42 5,062,300 -2.33(-1.41%)
Jan 21, 2021 165.80 166.49 163.34 164.75 6,294,258 +0.15(+0.09%)
Jan 20, 2021 164.72 167.94 164.44 164.60 7,930,183 +0.83(+0.51%)
Jan 19, 2021 158.94 164.10 158.45 163.77 8,199,750 +6.68(+4.25%)
Jan 15, 2021 160.77 160.86 156.88 157.09 8,607,300 -3.76(-2.34%)
Jan 14, 2021 159.40 163.18 158.50 160.85 10,087,059 +3.43(+2.18%)
Jan 13, 2021 155.19 157.93 153.65 157.42 5,474,932 +2.97(+1.92%)
Jan 12, 2021 156.64 156.87 153.96 154.45 4,381,920 -1.66(-1.06%)
Jan 11, 2021 156.10 158.13 154.92 156.11 5,147,846 -0.53(-0.34%)
Jan 08, 2021 157.23 157.53 154.54 156.64 6,252,300 +0.94(+0.60%)
Jan 07, 2021 152.33 156.42 152.26 155.70 8,479,924 +4.51(+2.98%)
Jan 06, 2021 151.53 153.87 149.47 151.19 7,170,023 -1.24(-0.81%)
Jan 05, 2021 148.65 152.70 148.50 152.43 8,501,854 +3.93(+2.65%)
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.