Skip to main content

Qualcomm, Inc. (NQ: QCOM )

169.30 +0.17 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 173.14 176.53 170.41 170.62 20,424,464 -3.00(-1.73%)
Nov 29, 2021 169.60 173.94 169.31 173.63 11,035,675 +7.56(+4.55%)
Nov 26, 2021 165.99 170.33 165.43 166.07 8,292,322 -3.78(-2.22%)
Nov 24, 2021 169.64 170.83 167.57 169.85 8,345,473 -1.13(-0.66%)
Nov 23, 2021 170.41 171.35 167.28 170.98 11,319,733 -0.04(-0.02%)
Nov 22, 2021 171.14 178.38 171.02 171.02 16,967,184 -3.75(-2.15%)
Nov 19, 2021 174.53 176.33 172.27 174.77 12,584,072 -0.25(-0.14%)
Nov 18, 2021 175.04 176.37 175.01 175.01 16,415,578 +1.58(+0.91%)
Nov 17, 2021 170.84 176.07 168.80 173.44 22,925,502 +1.63(+0.95%)
Nov 16, 2021 158.86 173.62 157.88 171.80 35,214,424 +12.57(+7.89%)
Nov 15, 2021 157.34 160.59 156.68 159.24 13,022,031 +3.37(+2.16%)
Nov 12, 2021 155.92 156.88 155.29 155.86 7,800,298 +0.49(+0.32%)
Nov 11, 2021 152.90 156.45 152.51 155.37 8,058,855 -1.02(-0.65%)
Nov 10, 2021 156.00 156.39 11,982,242 -0.40(-0.26%)
Nov 09, 2021 157.35 160.19 155.33 156.79 13,063,033 +0.07(+0.05%)
Nov 08, 2021 154.23 158.48 152.40 156.72 15,373,353 +2.67(+1.73%)
Nov 05, 2021 148.43 159.27 147.33 154.06 28,812,350 +6.54(+4.43%)
Nov 04, 2021 147.72 150.80 144.86 147.52 51,116,860 +16.66(+12.73%)
Nov 03, 2021 128.28 131.21 127.61 130.86 13,884,858 +3.07(+2.40%)
Nov 02, 2021 127.14 128.26 126.74 127.79 7,745,279 +0.40(+0.31%)
Nov 01, 2021 125.15 127.45 126.07 127.39 7,304,535 +1.67(+1.33%)
Oct 29, 2021 125.55 126.32 125.16 125.72 5,590,551 -0.61(-0.49%)
Oct 28, 2021 124.73 126.46 126.33 5,308,247 +2.35(+1.90%)
Oct 27, 2021 124.68 125.08 123.33 123.98 5,385,138 -0.70(-0.56%)
Oct 26, 2021 125.58 124.68 6,140,546 +0.01(+0.01%)
Oct 25, 2021 124.56 125.84 124.07 124.67 5,159,595 +0.29(+0.24%)
Oct 22, 2021 125.58 124.20 124.38 5,519,965 -1.35(-1.07%)
Oct 21, 2021 124.73 125.93 124.17 125.73 4,843,901 +0.84(+0.67%)
Oct 20, 2021 125.21 125.69 124.04 124.89 5,082,393 -0.32(-0.26%)
Oct 19, 2021 123.81 125.49 123.15 125.21 7,752,864 +2.25(+1.83%)
Oct 18, 2021 122.20 123.10 121.18 122.96 5,597,662 -0.08(-0.06%)
Oct 15, 2021 121.92 123.30 121.60 123.03 8,052,889 +1.45(+1.19%)
Oct 14, 2021 119.22 122.18 119.06 121.59 11,257,989 +3.43(+2.90%)
Oct 13, 2021 118.31 119.37 116.72 118.16 13,097,451 +1.97(+1.70%)
Oct 12, 2021 118.48 118.56 115.44 116.18 11,098,799 -1.88(-1.59%)
Oct 11, 2021 119.12 120.23 118.01 118.06 6,652,140 -1.52(-1.27%)
Oct 08, 2021 121.51 121.51 119.26 119.58 7,323,598 -1.22(-1.01%)
Oct 07, 2021 122.15 123.53 120.57 120.80 8,475,763 -0.21(-0.17%)
Oct 06, 2021 119.58 121.21 119.13 121.01 9,007,125 +0.50(+0.42%)
Oct 05, 2021 119.19 121.68 118.77 120.51 9,781,194 +0.80(+0.67%)
Oct 04, 2021 121.83 122.65 118.99 119.71 8,963,085 -1.92(-1.58%)
Oct 01, 2021 122.66 122.86 119.51 121.63 7,263,489 -0.25(-0.21%)
Sep 30, 2021 123.18 123.87 121.61 121.88 7,386,655 -0.28(-0.23%)
Sep 29, 2021 123.40 124.22 121.81 122.17 7,445,857 -0.59(-0.48%)
Sep 28, 2021 124.50 125.43 122.56 122.75 9,364,183 -3.38(-2.68%)
Sep 27, 2021 125.14 126.66 124.75 126.13 4,570,705 -0.38(-0.30%)
Sep 24, 2021 125.78 127.14 125.49 126.51 4,819,904 -0.02(-0.01%)
Sep 23, 2021 126.39 127.72 125.89 126.53 6,263,136 +0.84(+0.67%)
Sep 22, 2021 125.29 126.14 124.72 125.69 5,463,263 +1.19(+0.96%)
Sep 21, 2021 126.24 126.54 124.06 124.50 6,533,346 -0.97(-0.78%)
Sep 20, 2021 124.23 125.79 123.42 125.47 10,206,736 -0.78(-0.61%)
Sep 17, 2021 130.22 130.41 125.81 126.25 15,397,998 -4.54(-3.47%)
Sep 16, 2021 129.76 131.31 129.76 130.78 7,110,419 +0.15(+0.12%)
Sep 15, 2021 133.05 133.21 129.95 130.63 11,944,789 -2.74(-2.05%)
Sep 14, 2021 136.52 136.84 132.88 133.37 6,816,946 -2.14(-1.58%)
Sep 13, 2021 136.09 136.76 134.21 135.52 4,562,490 +0.69(+0.51%)
Sep 10, 2021 135.25 137.96 134.69 134.83 6,635,934 +1.04(+0.78%)
Sep 09, 2021 134.63 135.64 133.66 133.79 6,550,414 -0.90(-0.67%)
Sep 08, 2021 135.47 135.72 133.70 134.69 6,329,138 -1.15(-0.85%)
Sep 07, 2021 136.72 136.79 135.24 135.84 6,732,045 -0.83(-0.61%)
Sep 03, 2021 137.13 137.96 136.29 136.67 5,827,315 -0.46(-0.34%)
Sep 02, 2021 138.63 138.81 136.56 137.13 6,356,803 -1.26(-0.91%)
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.