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 (%)
Jan 31, 2020 79.03 79.14 77.21 77.45 10,467,368 -2.24(-2.81%)
Jan 30, 2020 79.27 79.77 78.25 79.70 9,222,627 -0.49(-0.61%)
Jan 29, 2020 80.50 80.82 79.31 80.19 8,985,997 -0.75(-0.93%)
Jan 28, 2020 80.03 81.29 79.34 80.94 10,108,907 +1.68(+2.12%)
Jan 27, 2020 79.26 80.10 78.49 79.26 10,172,833 -2.13(-2.62%)
Jan 24, 2020 84.15 84.66 80.65 81.39 10,432,233 -2.13(-2.55%)
Jan 23, 2020 84.30 84.39 83.04 83.53 12,413,052 -0.88(-1.04%)
Jan 22, 2020 86.49 86.61 84.17 84.41 9,183,995 -1.43(-1.66%)
Jan 21, 2020 86.55 86.91 84.82 85.83 11,963,611 -1.24(-1.43%)
Jan 17, 2020 84.44 87.31 84.39 87.08 26,097,434 +3.74(+4.49%)
Jan 16, 2020 81.91 83.74 81.55 83.34 10,231,147 +1.92(+2.36%)
Jan 15, 2020 82.39 82.78 81.03 81.41 7,993,941 -0.81(-0.98%)
Jan 14, 2020 82.74 83.17 81.98 82.22 8,591,219 -0.37(-0.45%)
Jan 13, 2020 82.67 84.19 82.21 82.59 11,419,326 +0.64(+0.79%)
Jan 10, 2020 82.18 83.88 81.59 81.95 10,650,865 +0.32(+0.39%)
Jan 09, 2020 81.40 82.37 80.65 81.63 10,084,094 +1.09(+1.35%)
Jan 08, 2020 80.71 81.23 79.82 80.54 8,392,734 -0.24(-0.29%)
Jan 07, 2020 79.03 81.25 78.91 80.78 9,227,460 +2.23(+2.84%)
Jan 06, 2020 78.00 78.58 77.66 78.54 9,231,470 -0.46(-0.59%)
Jan 03, 2020 79.22 79.57 78.48 79.01 9,186,855 -1.52(-1.88%)
Jan 02, 2020 80.85 81.54 79.97 80.52 9,267,280 +0.42(+0.52%)
Dec 31, 2019 79.89 80.60 79.79 80.11 5,698,209 -0.18(-0.23%)
Dec 30, 2019 80.54 80.60 79.27 80.29 7,206,751 -0.34(-0.42%)
Dec 27, 2019 80.71 80.76 79.98 80.62 6,398,824 +0.36(+0.45%)
Dec 26, 2019 80.73 80.77 79.90 80.26 5,584,342 -0.34(-0.42%)
Dec 24, 2019 80.46 80.63 79.88 80.60 2,682,184 +0.29(+0.36%)
Dec 23, 2019 80.81 81.10 80.12 80.31 8,012,562 -0.36(-0.45%)
Dec 20, 2019 80.64 81.58 80.06 80.67 19,377,436 +0.33(+0.41%)
Dec 19, 2019 80.22 80.53 79.55 80.34 8,229,060 +0.46(+0.58%)
Dec 18, 2019 80.39 80.49 79.52 79.88 6,455,100 -0.31(-0.38%)
Dec 17, 2019 80.80 80.84 79.61 80.19 8,245,105 -0.10(-0.12%)
Dec 16, 2019 81.06 82.13 80.21 80.29 9,603,589 +0.54(+0.68%)
Dec 13, 2019 80.72 81.44 79.50 79.74 13,515,005 -1.11(-1.37%)
Dec 12, 2019 78.84 81.01 78.42 80.85 13,400,104 +1.87(+2.37%)
Dec 11, 2019 77.03 79.08 76.95 78.98 10,542,460 +2.61(+3.42%)
Dec 10, 2019 77.21 77.47 75.98 76.36 8,902,603 -0.74(-0.95%)
Dec 09, 2019 76.27 77.45 76.12 77.10 9,233,076 +1.00(+1.31%)
Dec 06, 2019 75.77 76.49 75.74 76.10 7,557,630 +1.13(+1.50%)
Dec 05, 2019 75.04 75.76 74.25 74.98 7,003,181 +0.45(+0.61%)
Dec 04, 2019 73.47 74.85 73.04 74.52 9,337,189 +1.92(+2.65%)
Dec 03, 2019 73.32 73.33 71.90 72.60 12,474,416 -1.68(-2.27%)
Dec 02, 2019 75.66 75.94 74.16 74.28 8,512,188 -0.99(-1.32%)
Nov 29, 2019 76.14 76.67 75.16 75.27 4,309,208 -1.13(-1.47%)
Nov 27, 2019 76.72 76.86 76.10 76.40 5,791,341 +0.04(+0.05%)
Nov 26, 2019 76.80 77.07 75.80 76.36 12,858,544 -0.48(-0.62%)
Nov 25, 2019 77.26 77.74 76.65 76.84 9,949,763 +0.36(+0.47%)
Nov 22, 2019 76.84 77.32 76.16 76.48 6,844,696 -0.20(-0.26%)
Nov 21, 2019 76.39 77.75 76.17 76.68 11,298,285 -0.46(-0.60%)
Nov 20, 2019 79.12 79.61 76.86 77.14 14,479,574 -2.11(-2.66%)
Nov 19, 2019 82.21 82.34 78.09 79.25 20,080,586 -2.27(-2.79%)
Nov 18, 2019 81.81 82.86 80.44 81.52 11,500,345 -0.30(-0.36%)
Nov 15, 2019 83.43 84.63 81.61 81.81 28,294,064 +0.30(+0.36%)
Nov 14, 2019 81.36 81.61 80.57 81.52 9,760,551 +0.01(+0.01%)
Nov 13, 2019 81.71 82.80 80.74 81.51 10,560,947 -0.45(-0.55%)
Nov 12, 2019 83.05 83.11 81.24 81.96 10,358,297 -0.78(-0.95%)
Nov 11, 2019 82.62 83.35 81.89 82.74 12,540,111 -1.97(-2.33%)
Nov 08, 2019 81.07 84.79 80.72 84.71 18,175,862 +3.65(+4.50%)
Nov 07, 2019 80.93 83.34 79.57 81.07 33,571,188 +4.82(+6.32%)
Nov 06, 2019 76.89 77.13 75.88 76.25 10,754,529 -0.75(-0.97%)
Nov 05, 2019 76.76 77.25 76.34 76.99 8,079,935 +0.33(+0.43%)
Nov 04, 2019 76.16 77.36 75.96 76.66 9,297,923 +1.36(+1.81%)
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.