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 (%)
Aug 31, 2020 109.13 111.64 108.93 109.84 10,510,072 +0.83(+0.76%)
Aug 28, 2020 107.63 109.06 107.14 109.01 6,809,855 +2.01(+1.88%)
Aug 27, 2020 107.37 108.99 106.38 107.00 8,896,792 -0.02(-0.02%)
Aug 26, 2020 107.21 107.48 106.21 107.02 8,118,356 +0.08(+0.08%)
Aug 25, 2020 107.08 107.99 105.54 106.93 6,730,739 +0.04(+0.03%)
Aug 24, 2020 105.47 106.98 104.46 106.89 11,094,723 +2.68(+2.58%)
Aug 21, 2020 101.66 104.35 101.40 104.21 9,267,615 +2.16(+2.11%)
Aug 20, 2020 101.44 102.35 101.14 102.05 7,806,369 -0.35(-0.34%)
Aug 19, 2020 103.59 104.64 102.14 102.40 8,398,880 -0.91(-0.88%)
Aug 18, 2020 104.13 104.56 102.85 103.32 6,924,762 -0.14(-0.13%)
Aug 17, 2020 104.48 105.58 102.03 103.45 11,149,297 -1.44(-1.37%)
Aug 14, 2020 104.49 105.61 103.81 104.89 7,200,976 +0.31(+0.29%)
Aug 13, 2020 107.16 107.16 104.00 104.59 10,795,341 -2.20(-2.06%)
Aug 12, 2020 101.80 107.21 101.12 106.78 20,242,324 +6.42(+6.40%)
Aug 11, 2020 97.94 103.30 96.59 100.36 19,298,984 +2.28(+2.32%)
Aug 10, 2020 100.15 100.51 97.50 98.09 10,935,748 -1.74(-1.75%)
Aug 07, 2020 101.45 102.41 97.76 99.83 12,096,759 -2.59(-2.53%)
Aug 06, 2020 102.58 102.70 101.38 102.42 6,930,425 -0.30(-0.30%)
Aug 05, 2020 102.37 103.71 101.52 102.73 8,641,464 +0.41(+0.40%)
Aug 04, 2020 100.97 102.39 100.21 102.32 11,064,123 +1.25(+1.24%)
Aug 03, 2020 99.05 104.21 98.71 101.07 20,496,202 +3.67(+3.77%)
Jul 31, 2020 97.44 99.37 96.38 97.40 18,184,554 -1.46(-1.47%)
Jul 30, 2020 94.45 99.31 92.87 98.85 45,665,256 +13.06(+15.22%)
Jul 29, 2020 84.92 86.34 84.60 85.79 12,283,872 +1.46(+1.73%)
Jul 28, 2020 85.00 85.39 83.53 84.34 6,307,459 -1.15(-1.35%)
Jul 27, 2020 83.02 85.62 82.32 85.49 8,696,193 +3.51(+4.29%)
Jul 24, 2020 82.27 83.27 80.70 81.98 10,322,783 -0.72(-0.87%)
Jul 23, 2020 85.68 85.74 82.29 82.70 10,220,235 -2.70(-3.16%)
Jul 22, 2020 85.53 86.03 84.54 85.40 4,734,782 +0.27(+0.31%)
Jul 21, 2020 86.27 86.55 84.67 85.13 7,698,145 -0.79(-0.92%)
Jul 20, 2020 85.02 86.02 84.20 85.92 5,860,785 +0.87(+1.02%)
Jul 17, 2020 84.55 85.26 83.92 85.06 6,490,626 +0.95(+1.13%)
Jul 16, 2020 84.16 84.61 83.63 84.11 6,698,580 -1.24(-1.46%)
Jul 15, 2020 85.70 85.70 83.93 85.35 6,672,614 +0.16(+0.18%)
Jul 14, 2020 83.79 85.42 82.26 85.19 7,121,441 +0.97(+1.15%)
Jul 13, 2020 86.04 86.81 84.11 84.23 8,246,123 -1.09(-1.28%)
Jul 10, 2020 85.77 86.25 84.44 85.31 6,167,169 -0.68(-0.79%)
Jul 09, 2020 86.64 86.64 84.33 86.00 6,817,415 -0.32(-0.37%)
Jul 08, 2020 86.02 86.32 85.16 86.32 7,255,054 +1.35(+1.58%)
Jul 07, 2020 85.74 86.27 84.76 84.97 7,287,059 -0.70(-0.82%)
Jul 06, 2020 85.96 86.46 84.94 85.67 7,515,919 +0.95(+1.12%)
Jul 02, 2020 84.01 85.31 83.74 84.72 9,018,651 +1.93(+2.33%)
Jul 01, 2020 83.93 84.20 82.61 82.80 7,579,991 -1.32(-1.57%)
Jun 30, 2020 82.26 84.78 82.08 84.12 10,168,725 +2.03(+2.47%)
Jun 29, 2020 81.35 82.22 79.94 82.09 6,364,080 +0.91(+1.12%)
Jun 26, 2020 82.14 82.75 80.73 81.17 9,896,097 -0.87(-1.06%)
Jun 25, 2020 81.80 82.50 80.53 82.04 7,651,941 -0.17(-0.20%)
Jun 24, 2020 82.23 82.84 80.62 82.21 8,894,856 -0.19(-0.24%)
Jun 23, 2020 83.13 83.56 82.18 82.40 8,431,953 +0.20(+0.25%)
Jun 22, 2020 81.82 82.48 80.80 82.20 8,703,207 +0.30(+0.36%)
Jun 19, 2020 82.88 83.23 80.73 81.90 25,171,484 -1.02(-1.23%)
Jun 18, 2020 82.86 83.45 82.11 82.93 6,187,710 -0.02(-0.02%)
Jun 17, 2020 83.63 84.00 82.35 82.94 8,261,623 +0.39(+0.47%)
Jun 16, 2020 82.91 83.41 80.93 82.56 13,711,650 +2.89(+3.62%)
Jun 15, 2020 77.16 79.84 76.64 79.67 10,684,257 +1.06(+1.35%)
Jun 12, 2020 79.54 80.36 77.03 78.61 10,966,121 +1.13(+1.45%)
Jun 11, 2020 81.34 82.13 77.38 77.49 16,520,561 -6.45(-7.68%)
Jun 10, 2020 83.23 84.97 83.03 83.93 9,841,386 +1.16(+1.40%)
Jun 09, 2020 83.21 83.36 82.13 82.77 7,942,755 -1.49(-1.77%)
Jun 08, 2020 82.08 84.38 81.47 84.26 10,567,857 +2.60(+3.18%)
Jun 05, 2020 81.16 82.52 80.99 81.66 12,884,097 +2.31(+2.92%)
Jun 04, 2020 77.42 79.96 77.42 79.35 13,128,664 +1.78(+2.29%)
Jun 03, 2020 78.34 79.27 77.12 77.57 14,127,150 +0.12(+0.15%)
Jun 02, 2020 73.15 77.68 73.13 77.45 14,479,849 +4.48(+6.15%)
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.