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 (%)
Sep 30, 2020 108.89 110.51 108.35 109.06 6,290,603 +0.28(+0.26%)
Sep 29, 2020 109.48 110.51 108.61 108.78 6,104,711 -1.01(-0.92%)
Sep 28, 2020 107.46 110.04 106.50 109.79 9,756,707 +3.68(+3.47%)
Sep 25, 2020 105.23 107.27 103.61 106.11 12,644,698 +2.14(+2.06%)
Sep 24, 2020 101.37 104.99 101.23 103.97 7,386,569 +1.50(+1.46%)
Sep 23, 2020 105.31 105.58 102.00 102.47 7,068,348 -3.01(-2.86%)
Sep 22, 2020 104.36 105.88 102.33 105.48 7,455,421 +1.76(+1.70%)
Sep 21, 2020 101.16 103.92 100.36 103.72 8,842,193 +1.14(+1.11%)
Sep 18, 2020 106.61 106.97 101.75 102.58 16,664,534 -3.88(-3.65%)
Sep 17, 2020 103.72 107.22 102.86 106.46 8,003,496 +0.30(+0.28%)
Sep 16, 2020 109.35 109.35 106.14 106.16 6,842,057 -1.87(-1.73%)
Sep 15, 2020 106.52 109.17 106.38 108.03 9,466,780 +2.89(+2.75%)
Sep 14, 2020 106.79 106.97 104.39 105.14 5,822,854 +0.04(+0.04%)
Sep 11, 2020 105.07 106.43 104.16 105.11 7,273,191 +0.91(+0.87%)
Sep 10, 2020 106.71 107.32 103.39 104.20 6,653,577 -1.46(-1.39%)
Sep 09, 2020 105.16 107.28 104.07 105.66 10,474,021 +3.94(+3.87%)
Sep 08, 2020 103.73 105.53 101.58 101.72 11,054,595 -5.75(-5.35%)
Sep 04, 2020 107.21 109.18 104.14 107.47 11,939,296 -0.43(-0.39%)
Sep 03, 2020 112.41 112.79 107.13 107.90 14,626,728 -6.25(-5.48%)
Sep 02, 2020 114.23 114.85 112.88 114.15 9,891,839 +1.69(+1.50%)
Sep 01, 2020 111.61 112.98 110.16 112.47 9,867,647 +2.68(+2.44%)
Aug 31, 2020 109.07 111.59 108.88 109.78 10,515,256 +0.83(+0.76%)
Aug 28, 2020 107.58 109.01 107.08 108.95 6,813,214 +2.01(+1.88%)
Aug 27, 2020 107.32 108.93 106.33 106.94 8,901,180 -0.02(-0.02%)
Aug 26, 2020 107.16 107.43 106.16 106.96 8,122,360 +0.08(+0.08%)
Aug 25, 2020 107.03 107.94 105.49 106.88 6,734,059 +0.04(+0.03%)
Aug 24, 2020 105.42 106.92 104.41 106.84 11,100,196 +2.68(+2.57%)
Aug 21, 2020 101.61 104.30 101.35 104.16 9,272,186 +2.16(+2.11%)
Aug 20, 2020 101.39 102.30 101.09 102.00 7,810,220 -0.35(-0.34%)
Aug 19, 2020 103.54 104.59 102.09 102.35 8,403,023 -0.91(-0.88%)
Aug 18, 2020 104.08 104.51 102.80 103.27 6,928,177 -0.14(-0.13%)
Aug 17, 2020 104.43 105.53 101.97 103.40 11,154,796 -1.44(-1.37%)
Aug 14, 2020 104.44 105.56 103.76 104.84 7,204,528 +0.30(+0.29%)
Aug 13, 2020 107.11 107.11 103.95 104.54 10,800,666 -2.19(-2.05%)
Aug 12, 2020 101.75 107.16 101.07 106.73 20,252,308 +6.41(+6.39%)
Aug 11, 2020 97.89 103.25 96.55 100.32 19,308,504 +2.28(+2.32%)
Aug 10, 2020 100.10 100.46 97.45 98.04 10,941,143 -1.74(-1.75%)
Aug 07, 2020 101.40 102.36 97.71 99.78 12,102,726 -2.59(-2.53%)
Aug 06, 2020 102.53 102.65 101.33 102.37 6,933,843 -0.31(-0.30%)
Aug 05, 2020 102.32 103.66 101.47 102.68 8,645,727 +0.41(+0.40%)
Aug 04, 2020 100.92 102.33 100.16 102.27 11,069,581 +1.25(+1.24%)
Aug 03, 2020 99.00 104.16 98.66 101.02 20,506,312 +3.67(+3.77%)
Jul 31, 2020 97.39 99.32 96.33 97.35 18,193,524 -1.46(-1.47%)
Jul 30, 2020 94.41 99.27 92.82 98.80 45,687,780 +13.05(+15.22%)
Jul 29, 2020 84.88 86.30 84.56 85.75 12,289,931 +1.46(+1.73%)
Jul 28, 2020 84.96 85.35 83.48 84.30 6,310,570 -1.15(-1.35%)
Jul 27, 2020 82.98 85.58 82.28 85.45 8,700,482 +3.51(+4.29%)
Jul 24, 2020 82.23 83.23 80.66 81.94 10,327,875 -0.72(-0.87%)
Jul 23, 2020 85.64 85.70 82.25 82.65 10,225,277 -2.70(-3.16%)
Jul 22, 2020 85.48 85.99 84.50 85.36 4,737,117 +0.27(+0.31%)
Jul 21, 2020 86.23 86.51 84.63 85.09 7,701,942 -0.79(-0.92%)
Jul 20, 2020 84.98 85.97 84.16 85.88 5,863,676 +0.87(+1.02%)
Jul 17, 2020 84.51 85.22 83.88 85.01 6,493,828 +0.95(+1.13%)
Jul 16, 2020 84.12 84.57 83.59 84.07 6,701,884 -1.24(-1.46%)
Jul 15, 2020 85.66 85.66 83.89 85.31 6,675,905 +0.16(+0.18%)
Jul 14, 2020 83.75 85.37 82.22 85.15 7,124,953 +0.97(+1.15%)
Jul 13, 2020 86.00 86.77 84.07 84.19 8,250,191 -1.09(-1.28%)
Jul 10, 2020 85.72 86.20 84.40 85.27 6,170,211 -0.68(-0.79%)
Jul 09, 2020 86.60 86.60 84.29 85.95 6,820,778 -0.32(-0.37%)
Jul 08, 2020 85.97 86.28 85.12 86.28 7,258,632 +1.35(+1.58%)
Jul 07, 2020 85.70 86.23 84.72 84.93 7,290,654 -0.70(-0.82%)
Jul 06, 2020 85.92 86.42 84.89 85.63 7,519,627 +0.95(+1.12%)
Jul 02, 2020 83.96 85.26 83.70 84.68 9,023,099 +1.93(+2.33%)
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.