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 (%)
Apr 29, 2022 138.81 140.42 132.83 132.99 14,406,908 -8.09(-5.74%)
Apr 28, 2022 136.01 143.95 132.46 141.08 32,673,936 +12.46(+9.69%)
Apr 27, 2022 124.54 131.48 124.39 128.62 14,518,916 +1.52(+1.20%)
Apr 26, 2022 128.54 129.81 126.27 127.09 9,722,903 -2.92(-2.25%)
Apr 25, 2022 125.02 130.25 124.63 130.02 10,170,130 +3.58(+2.83%)
Apr 22, 2022 129.60 130.74 126.29 126.44 9,046,049 -3.14(-2.42%)
Apr 21, 2022 135.51 136.75 128.77 129.58 9,001,773 -4.03(-3.01%)
Apr 20, 2022 136.34 137.86 133.34 133.61 8,120,293 -0.68(-0.50%)
Apr 19, 2022 132.17 134.62 130.94 134.28 7,578,356 +1.65(+1.24%)
Apr 18, 2022 129.11 133.62 129.06 132.64 9,225,486 +2.29(+1.76%)
Apr 14, 2022 134.28 134.77 130.12 130.34 8,405,975 -3.42(-2.56%)
Apr 13, 2022 130.94 135.75 129.93 133.76 10,965,641 +4.20(+3.24%)
Apr 12, 2022 131.30 133.44 129.00 129.56 11,123,973 +0.69(+0.54%)
Apr 11, 2022 127.85 131.01 127.28 128.87 11,772,728 -1.27(-0.97%)
Apr 08, 2022 131.89 133.25 129.82 130.13 13,647,291 -2.41(-1.82%)
Apr 07, 2022 133.08 134.70 130.35 132.54 10,711,027 -0.06(-0.04%)
Apr 06, 2022 136.04 136.14 130.87 132.60 22,108,398 -5.88(-4.25%)
Apr 05, 2022 144.53 144.72 138.30 138.48 16,757,919 -7.95(-5.43%)
Apr 04, 2022 140.65 146.74 139.62 146.43 12,751,889 +6.49(+4.64%)
Apr 01, 2022 144.65 145.54 135.72 139.94 20,772,358 -5.55(-3.81%)
Mar 31, 2022 145.54 147.70 143.78 145.49 14,035,970 +0.09(+0.06%)
Mar 30, 2022 151.74 152.58 144.51 145.40 15,515,832 -7.94(-5.18%)
Mar 29, 2022 153.47 153.56 149.13 153.34 10,721,527 +2.49(+1.65%)
Mar 28, 2022 148.99 150.90 146.66 150.85 9,944,559 +0.42(+0.28%)
Mar 25, 2022 150.39 150.86 147.74 150.43 7,566,852 -0.43(-0.28%)
Mar 24, 2022 146.90 150.95 146.22 150.86 9,725,120 +5.32(+3.66%)
Mar 23, 2022 148.62 149.67 145.26 145.54 7,610,311 -4.51(-3.01%)
Mar 22, 2022 147.99 152.27 147.34 150.05 7,595,523 +1.92(+1.30%)
Mar 21, 2022 146.60 150.14 145.48 148.12 9,437,608 +1.52(+1.04%)
Mar 18, 2022 145.20 148.54 141.86 146.60 19,391,574 +1.10(+0.76%)
Mar 17, 2022 142.03 145.60 139.55 145.50 9,033,543 +2.27(+1.58%)
Mar 16, 2022 139.91 144.29 136.68 143.23 12,323,899 +5.94(+4.33%)
Mar 15, 2022 135.66 137.50 132.38 137.29 14,587,865 +2.78(+2.07%)
Mar 14, 2022 143.56 144.03 133.73 134.51 16,951,084 -10.52(-7.25%)
Mar 11, 2022 150.37 150.72 144.73 145.03 7,767,110 -2.16(-1.47%)
Mar 10, 2022 146.65 147.85 143.12 147.19 9,332,968 -2.38(-1.59%)
Mar 09, 2022 148.53 150.88 146.77 149.57 9,736,758 +6.05(+4.21%)
Mar 08, 2022 143.43 150.74 140.78 143.53 12,479,736 +0.63(+0.44%)
Mar 07, 2022 154.53 155.33 142.80 142.90 14,064,187 -11.58(-7.49%)
Mar 04, 2022 155.99 158.10 152.22 154.47 9,515,780 -2.94(-1.87%)
Mar 03, 2022 162.48 162.63 156.61 157.42 8,968,733 -3.71(-2.30%)
Mar 02, 2022 157.32 162.31 156.47 161.13 7,663,105 +5.94(+3.83%)
Mar 01, 2022 162.08 162.92 153.32 155.19 11,297,754 -7.87(-4.83%)
Feb 28, 2022 159.56 164.01 159.47 163.06 11,215,380 +1.00(+0.62%)
Feb 25, 2022 158.91 162.21 158.56 162.05 7,752,880 +2.80(+1.76%)
Feb 24, 2022 148.74 159.62 147.70 159.26 13,250,661 +6.03(+3.93%)
Feb 23, 2022 158.00 160.38 152.94 153.23 10,271,302 -4.05(-2.57%)
Feb 22, 2022 155.54 161.13 155.10 157.28 10,361,803 -1.66(-1.04%)
Feb 18, 2022 158.93 0 +0.80(+0.50%)
Feb 17, 2022 161.06 161.90 158.04 158.14 9,359,677 -5.50(-3.36%)
Feb 16, 2022 161.82 164.21 159.52 163.64 9,544,709 -0.38(-0.23%)
Feb 15, 2022 160.22 164.93 159.51 164.02 11,708,060 +7.46(+4.77%)
Feb 14, 2022 156.76 159.13 154.04 156.55 8,835,108 +0.46(+0.30%)
Feb 11, 2022 165.63 166.37 155.06 156.09 14,315,610 -8.94(-5.42%)
Feb 10, 2022 170.08 172.54 164.44 165.03 15,134,511 -9.37(-5.37%)
Feb 09, 2022 171.98 174.44 169.66 174.40 10,188,350 +5.08(+3.00%)
Feb 08, 2022 165.25 169.98 164.94 169.31 10,712,412 +3.32(+2.00%)
Feb 07, 2022 170.34 171.27 165.38 166.00 10,893,546 -4.15(-2.44%)
Feb 04, 2022 169.69 172.94 167.63 170.15 16,569,075 +0.35(+0.21%)
Feb 03, 2022 171.41 168.08 169.80 37,964,636 -8.63(-4.84%)
Feb 02, 2022 171.54 178.84 170.90 178.43 26,845,112 +11.68(+7.00%)
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.