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 (%)
Sep 30, 2021 123.11 123.81 121.55 121.82 7,390,299 -0.28(-0.23%)
Sep 29, 2021 123.34 124.15 121.75 122.10 7,449,531 -0.59(-0.48%)
Sep 28, 2021 124.44 125.37 122.50 122.69 9,368,803 -3.38(-2.68%)
Sep 27, 2021 125.08 126.60 124.69 126.07 4,572,960 -0.38(-0.30%)
Sep 24, 2021 125.72 127.08 125.43 126.45 4,822,282 -0.02(-0.02%)
Sep 23, 2021 126.33 127.66 125.83 126.47 6,266,226 +0.84(+0.67%)
Sep 22, 2021 125.23 126.08 124.66 125.63 5,465,959 +1.19(+0.96%)
Sep 21, 2021 126.17 126.48 123.99 124.44 6,536,569 -0.97(-0.78%)
Sep 20, 2021 124.17 125.73 123.36 125.41 10,211,772 -0.78(-0.61%)
Sep 17, 2021 130.16 130.34 125.75 126.19 15,405,595 -4.53(-3.47%)
Sep 16, 2021 129.70 131.25 129.70 130.72 7,113,927 +0.15(+0.12%)
Sep 15, 2021 132.99 133.15 129.89 130.57 11,950,683 -2.74(-2.05%)
Sep 14, 2021 136.45 136.77 132.81 133.31 6,820,309 -2.14(-1.58%)
Sep 13, 2021 136.03 136.70 134.15 135.45 4,564,741 +0.69(+0.51%)
Sep 10, 2021 135.19 137.90 134.63 134.76 6,639,208 +1.04(+0.78%)
Sep 09, 2021 134.56 135.57 133.60 133.72 6,553,646 -0.90(-0.67%)
Sep 08, 2021 135.40 135.65 133.64 134.62 6,332,260 -1.15(-0.85%)
Sep 07, 2021 136.65 136.72 135.18 135.77 6,735,366 -0.83(-0.61%)
Sep 03, 2021 137.06 137.89 136.22 136.60 5,830,190 -0.46(-0.34%)
Sep 02, 2021 138.56 138.74 136.49 137.06 6,359,940 -1.26(-0.91%)
Sep 01, 2021 138.69 139.88 138.10 138.32 6,830,147 +0.41(+0.30%)
Aug 31, 2021 138.01 138.70 135.90 137.91 8,316,619 +0.71(+0.51%)
Aug 30, 2021 136.87 139.01 136.84 137.20 5,612,054 +1.03(+0.75%)
Aug 27, 2021 133.69 136.27 133.42 136.18 6,674,198 +2.32(+1.73%)
Aug 26, 2021 134.62 135.15 133.14 133.85 7,258,045 -1.40(-1.04%)
Aug 25, 2021 135.81 136.72 134.87 135.25 6,085,616 -0.55(-0.41%)
Aug 24, 2021 135.93 136.87 135.23 135.81 7,515,069 +0.31(+0.23%)
Aug 23, 2021 134.11 135.95 133.83 135.50 7,378,125 +1.92(+1.44%)
Aug 20, 2021 132.19 133.74 131.90 133.58 6,532,160 +1.39(+1.05%)
Aug 19, 2021 132.23 132.98 130.64 132.19 9,210,490 -1.48(-1.10%)
Aug 18, 2021 135.23 135.99 133.48 133.67 6,960,697 -2.10(-1.54%)
Aug 17, 2021 138.15 138.20 134.97 135.76 7,718,862 -3.50(-2.51%)
Aug 16, 2021 139.51 140.15 137.93 139.26 4,691,842 -0.48(-0.34%)
Aug 13, 2021 138.20 140.37 138.17 139.74 6,131,193 +1.40(+1.01%)
Aug 12, 2021 138.91 139.14 137.62 138.34 6,145,943 +0.44(+0.32%)
Aug 11, 2021 137.31 138.00 135.75 137.90 6,611,504 +0.72(+0.53%)
Aug 10, 2021 138.50 138.67 133.87 137.17 4,463,190 -0.95(-0.69%)
Aug 09, 2021 138.00 138.87 137.02 138.12 5,282,598 +0.60(+0.44%)
Aug 06, 2021 137.38 139.35 137.18 137.52 6,098,445 -0.52(-0.38%)
Aug 05, 2021 138.42 138.64 135.91 138.04 7,625,057 -1.31(-0.94%)
Aug 04, 2021 139.16 140.24 138.51 139.34 5,909,682 +0.25(+0.18%)
Aug 03, 2021 139.99 140.62 137.78 139.09 6,617,944 -0.86(-0.61%)
Aug 02, 2021 141.02 143.16 139.34 139.95 11,509,190 -0.88(-0.63%)
Jul 30, 2021 140.27 141.40 139.48 140.83 8,940,148 -1.11(-0.78%)
Jul 29, 2021 137.73 142.45 137.64 141.94 20,674,264 +8.03(+6.00%)
Jul 28, 2021 132.81 134.35 131.75 133.91 9,913,980 +1.42(+1.07%)
Jul 27, 2021 133.96 134.44 129.93 132.49 8,055,346 -2.42(-1.79%)
Jul 26, 2021 135.33 135.73 133.72 134.91 6,651,721 -1.30(-0.95%)
Jul 23, 2021 134.86 136.31 133.53 136.20 6,712,321 +2.29(+1.71%)
Jul 22, 2021 133.50 134.30 133.03 133.91 4,108,388 +0.25(+0.19%)
Jul 21, 2021 131.29 133.70 131.29 133.66 6,606,705 +2.46(+1.88%)
Jul 20, 2021 130.69 132.01 128.98 131.19 6,401,388 +0.71(+0.55%)
Jul 19, 2021 129.74 130.58 128.62 130.48 9,965,542 -0.86(-0.66%)
Jul 16, 2021 133.38 133.98 131.18 131.34 6,291,057 -1.65(-1.24%)
Jul 15, 2021 135.49 135.51 132.29 132.99 7,090,127 -2.15(-1.59%)
Jul 14, 2021 134.91 137.58 133.97 135.14 12,025,067 +2.42(+1.82%)
Jul 13, 2021 133.91 136.62 132.01 132.73 6,037,874 -1.21(-0.91%)
Jul 12, 2021 132.93 134.46 132.75 133.94 7,218,427 +0.98(+0.74%)
Jul 09, 2021 129.63 133.24 129.56 132.96 7,825,408 +2.95(+2.27%)
Jul 08, 2021 129.47 130.55 127.48 130.01 7,978,481 -1.58(-1.20%)
Jul 07, 2021 133.72 133.84 130.73 131.59 5,355,170 -1.15(-0.86%)
Jul 06, 2021 134.44 134.61 131.32 132.74 7,546,136 -1.31(-0.98%)
Jul 02, 2021 133.49 134.14 132.79 134.04 5,743,668 +1.67(+1.26%)
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.