Qualcomm, Inc. (NQ: QCOM )

149.91 USD -0.07 (-0.05%)
Official Closing Price Updated: 5:10 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2020 150.51 151.49 149.62 149.98 7,798,621 -1.28(-0.85%)
Dec 01, 2020 148.79 152.39 147.79 151.26 11,906,061 +4.09(+2.78%)
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%)
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.