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 29, 2023 110.61 110.96 109.39 109.80 4,926,484 -0.04(-0.04%)
Sep 28, 2023 108.52 110.64 107.94 109.84 4,976,135 +1.88(+1.74%)
Sep 27, 2023 109.47 109.55 106.21 107.96 7,310,167 -0.51(-0.47%)
Sep 26, 2023 108.60 109.39 108.10 108.48 6,633,377 -0.70(-0.64%)
Sep 25, 2023 105.63 109.23 108.14 109.18 6,858,950 +2.72(+2.55%)
Sep 22, 2023 107.54 108.53 106.14 106.46 7,046,952 -0.28(-0.26%)
Sep 21, 2023 106.75 108.34 106.63 106.74 7,088,868 -1.24(-1.15%)
Sep 20, 2023 110.47 110.53 107.92 107.98 7,159,388 -1.48(-1.35%)
Sep 19, 2023 110.93 111.07 108.66 109.46 5,723,825 -2.01(-1.80%)
Sep 18, 2023 111.61 112.54 111.18 111.47 5,126,433 -0.39(-0.35%)
Sep 15, 2023 112.68 113.88 111.19 111.86 12,664,865 -0.89(-0.79%)
Sep 14, 2023 112.48 113.44 111.72 112.75 7,218,387 +1.38(+1.24%)
Sep 13, 2023 110.31 112.31 110.27 111.36 8,224,305 +1.39(+1.27%)
Sep 12, 2023 108.34 111.46 108.27 109.97 9,590,126 +0.94(+0.86%)
Sep 11, 2023 110.01 110.57 107.59 109.03 18,976,266 +4.09(+3.90%)
Sep 08, 2023 104.97 105.86 104.31 104.94 10,186,764 -0.26(-0.24%)
Sep 07, 2023 109.35 109.44 104.87 105.19 18,149,060 -8.19(-7.22%)
Sep 06, 2023 114.68 115.40 112.34 113.38 7,496,419 -1.85(-1.60%)
Sep 05, 2023 113.61 115.73 113.61 115.23 7,377,920 +1.15(+1.01%)
Sep 01, 2023 114.39 114.39 113.11 114.08 5,371,712 +0.84(+0.75%)
Aug 31, 2023 111.16 113.85 111.16 113.23 8,053,079 +1.25(+1.11%)
Aug 30, 2023 111.28 112.17 110.40 111.98 6,564,122 +0.29(+0.26%)
Aug 29, 2023 108.50 111.91 108.50 111.70 7,099,633 +2.06(+1.88%)
Aug 28, 2023 109.26 110.14 108.60 109.64 4,396,705 +1.33(+1.23%)
Aug 25, 2023 106.90 108.50 105.79 108.30 6,794,180 +1.78(+1.67%)
Aug 24, 2023 110.11 110.51 106.18 106.53 8,859,057 -2.61(-2.39%)
Aug 23, 2023 107.34 109.49 106.86 109.14 6,998,928 +1.67(+1.55%)
Aug 22, 2023 109.43 109.79 107.14 107.47 4,673,743 -1.19(-1.09%)
Aug 21, 2023 107.83 108.93 107.01 108.66 6,659,898 +0.57(+0.53%)
Aug 18, 2023 106.83 108.50 106.52 108.09 6,503,718 +0.02(+0.02%)
Aug 17, 2023 108.17 109.10 107.65 108.07 6,365,948 -0.07(-0.06%)
Aug 16, 2023 109.31 109.87 108.04 108.14 6,545,573 -1.50(-1.37%)
Aug 15, 2023 111.27 111.43 109.36 109.64 6,969,578 -2.30(-2.05%)
Aug 14, 2023 111.80 112.42 110.75 111.93 8,698,925 -0.58(-0.51%)
Aug 11, 2023 112.04 113.35 111.64 112.51 5,819,001 -0.98(-0.87%)
Aug 10, 2023 115.53 116.23 112.97 113.50 6,339,460 -0.94(-0.82%)
Aug 09, 2023 115.08 115.94 114.39 114.44 5,746,027 -1.07(-0.93%)
Aug 08, 2023 114.86 115.72 113.83 115.51 9,100,092 -1.65(-1.41%)
Aug 07, 2023 119.97 120.50 115.76 117.16 7,848,997 -2.12(-1.78%)
Aug 04, 2023 115.61 119.77 115.61 119.28 12,894,600 +2.75(+2.36%)
Aug 03, 2023 114.82 116.93 112.79 116.53 29,812,728 -10.38(-8.18%)
Aug 02, 2023 127.82 129.17 126.47 126.91 13,928,849 -2.76(-2.13%)
Aug 01, 2023 129.51 129.97 127.86 129.66 7,271,407 -0.09(-0.07%)
Jul 31, 2023 127.61 130.54 126.74 129.75 11,239,466 +2.64(+2.08%)
Jul 28, 2023 125.95 127.54 125.23 127.11 11,983,821 +3.56(+2.88%)
Jul 27, 2023 124.25 125.43 122.64 123.55 8,063,310 +1.80(+1.48%)
Jul 26, 2023 120.95 122.95 120.10 121.75 5,389,065 -1.03(-0.84%)
Jul 25, 2023 121.93 123.67 121.93 122.78 5,700,160 +0.95(+0.78%)
Jul 24, 2023 122.44 123.30 120.92 121.83 5,969,404 -0.60(-0.49%)
Jul 21, 2023 119.70 124.34 119.16 122.43 24,459,486 +3.92(+3.31%)
Jul 20, 2023 121.26 122.32 118.03 118.51 9,315,638 -3.63(-2.97%)
Jul 19, 2023 123.05 124.78 122.03 122.14 9,028,783 +1.53(+1.27%)
Jul 18, 2023 120.08 120.98 119.04 120.61 7,623,027 -0.53(-0.44%)
Jul 17, 2023 120.09 122.18 118.55 121.14 6,255,335 +0.83(+0.69%)
Jul 14, 2023 120.75 120.93 118.91 120.32 8,039,404 -0.55(-0.46%)
Jul 13, 2023 117.81 121.16 117.69 120.87 10,004,754 +4.36(+3.74%)
Jul 12, 2023 115.41 117.05 114.96 116.51 8,525,868 +1.78(+1.55%)
Jul 11, 2023 115.64 115.71 112.79 114.73 5,893,609 -0.25(-0.21%)
Jul 10, 2023 114.34 116.11 114.34 114.98 6,149,475 +1.16(+1.02%)
Jul 07, 2023 113.26 115.58 112.66 113.82 6,222,197 +0.71(+0.63%)
Jul 06, 2023 113.05 114.07 111.54 113.11 7,688,384 -1.88(-1.63%)
Jul 05, 2023 116.84 116.87 114.96 114.99 6,367,186 -2.91(-2.46%)
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.