Skip to main content

Qualcomm, Inc. (NQ: QCOM )

168.69 -0.44 (-0.26%)
Streaming Delayed Price Updated: 12:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 122.49 124.89 122.13 124.02 8,936,886 +2.32(+1.91%)
Mar 30, 2021 121.75 122.75 120.72 121.70 7,584,814 -1.09(-0.88%)
Mar 29, 2021 123.97 124.72 121.38 122.78 10,423,040 -1.61(-1.29%)
Mar 26, 2021 118.84 124.73 118.83 124.39 11,836,806 +5.34(+4.49%)
Mar 25, 2021 118.47 119.39 116.35 119.05 11,180,029 +0.09(+0.08%)
Mar 24, 2021 124.39 124.46 118.89 118.96 11,706,521 -5.00(-4.03%)
Mar 23, 2021 125.34 125.66 122.91 123.95 7,938,205 -1.47(-1.17%)
Mar 22, 2021 124.36 126.79 124.03 125.42 9,659,674 +2.87(+2.34%)
Mar 19, 2021 121.40 123.92 120.82 122.55 18,816,368 +1.19(+0.98%)
Mar 18, 2021 123.88 124.96 121.28 121.36 10,244,475 -3.90(-3.11%)
Mar 17, 2021 122.82 126.83 121.30 125.26 11,519,837 +0.25(+0.20%)
Mar 16, 2021 124.30 126.68 123.74 125.01 11,154,848 +1.88(+1.53%)
Mar 15, 2021 121.65 123.24 120.77 123.13 8,348,366 +1.55(+1.28%)
Mar 12, 2021 121.50 121.90 119.37 121.58 10,012,987 -1.65(-1.34%)
Mar 11, 2021 122.54 124.62 121.60 123.22 12,726,056 +3.62(+3.03%)
Mar 10, 2021 122.22 122.62 119.39 119.60 13,347,468 -1.16(-0.96%)
Mar 09, 2021 119.15 121.52 118.16 120.76 14,003,871 +5.53(+4.80%)
Mar 08, 2021 120.66 121.38 115.04 115.23 16,297,211 -6.13(-5.05%)
Mar 05, 2021 122.45 122.69 117.29 121.36 14,210,796 +1.82(+1.53%)
Mar 04, 2021 123.79 125.52 118.40 119.54 16,864,638 -3.61(-2.93%)
Mar 03, 2021 126.83 127.38 123.03 123.15 15,877,342 -4.40(-3.45%)
Mar 02, 2021 130.30 130.39 127.29 127.54 9,333,902 -2.28(-1.76%)
Mar 01, 2021 127.97 129.95 127.00 129.82 10,122,869 +3.07(+2.42%)
Feb 26, 2021 127.28 128.58 125.37 126.75 12,649,025 +0.61(+0.49%)
Feb 25, 2021 129.89 131.07 125.66 126.14 13,613,297 -5.18(-3.95%)
Feb 24, 2021 126.95 131.40 125.73 131.32 14,114,002 +3.70(+2.90%)
Feb 23, 2021 126.93 128.88 125.12 127.62 15,486,313 -2.18(-1.68%)
Feb 22, 2021 132.39 134.13 129.44 129.80 13,693,991 -5.10(-3.78%)
Feb 19, 2021 134.75 135.74 133.55 134.90 10,757,877 +0.96(+0.72%)
Feb 18, 2021 133.59 134.67 133.05 133.94 9,030,613 -0.78(-0.58%)
Feb 17, 2021 135.72 136.71 133.48 134.72 12,827,879 -2.24(-1.64%)
Feb 16, 2021 138.68 139.36 135.94 136.96 10,965,343 -0.76(-0.55%)
Feb 12, 2021 135.48 140.91 134.83 137.73 9,836,853 +2.25(+1.66%)
Feb 11, 2021 135.68 136.41 133.58 135.47 12,456,530 +0.06(+0.04%)
Feb 10, 2021 137.39 137.51 134.37 135.42 12,559,107 -0.57(-0.42%)
Feb 09, 2021 137.32 138.21 135.79 135.99 12,528,703 -1.18(-0.86%)
Feb 08, 2021 136.91 137.37 135.23 137.17 13,066,940 +1.43(+1.06%)
Feb 05, 2021 138.53 138.58 134.60 135.73 26,534,104 -1.98(-1.44%)
Feb 04, 2021 139.77 141.26 135.14 137.72 49,519,384 -13.34(-8.83%)
Feb 03, 2021 155.97 155.97 150.59 151.05 14,756,334 -2.31(-1.50%)
Feb 02, 2021 153.11 153.92 150.12 153.36 7,421,708 +2.98(+1.98%)
Feb 01, 2021 146.47 151.15 145.65 150.38 8,863,081 +4.93(+3.39%)
Jan 29, 2021 149.14 149.50 144.03 145.45 10,209,475 +0.68(+0.47%)
Jan 28, 2021 145.45 147.95 142.50 144.77 8,660,905 +1.75(+1.22%)
Jan 27, 2021 147.51 149.59 142.11 143.02 10,563,242 -8.27(-5.46%)
Jan 26, 2021 152.82 153.24 149.76 151.29 7,034,828 -1.72(-1.13%)
Jan 25, 2021 152.93 155.47 150.52 153.01 5,767,064 +1.84(+1.22%)
Jan 22, 2021 152.63 152.89 150.33 151.16 5,439,215 -2.17(-1.41%)
Jan 21, 2021 154.31 154.95 152.02 153.33 6,763,611 +0.14(+0.09%)
Jan 20, 2021 153.31 156.30 153.04 153.19 8,520,627 +0.77(+0.51%)
Jan 19, 2021 147.93 152.73 147.47 152.42 8,810,558 +6.22(+4.25%)
Jan 15, 2021 149.63 149.71 146.01 146.20 9,248,159 -3.50(-2.34%)
Jan 14, 2021 148.35 151.87 147.52 149.70 10,838,094 +3.19(+2.18%)
Jan 13, 2021 144.44 146.99 143.00 146.51 5,882,570 +2.76(+1.92%)
Jan 12, 2021 145.78 146.00 143.29 143.75 4,708,177 -1.54(-1.06%)
Jan 11, 2021 145.28 147.17 144.19 145.29 5,531,130 -0.49(-0.34%)
Jan 08, 2021 146.34 146.61 143.83 145.78 6,717,817 +0.87(+0.60%)
Jan 07, 2021 141.77 145.58 141.71 144.91 9,111,304 +4.20(+2.98%)
Jan 06, 2021 141.03 143.21 139.11 140.71 7,703,869 -1.15(-0.81%)
Jan 05, 2021 138.35 142.12 138.21 141.87 9,134,846 +3.66(+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.