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 (%)
May 08, 2023 105.61 106.05 104.14 105.54 6,867,450 -0.46(-0.43%)
May 05, 2023 105.45 106.48 103.07 106.00 11,027,328 +2.14(+2.06%)
May 04, 2023 101.37 104.38 100.86 103.86 22,691,228 -6.09(-5.54%)
May 03, 2023 113.68 113.84 109.72 109.95 11,746,977 -3.20(-2.82%)
May 02, 2023 113.16 114.07 111.52 113.14 7,258,905 +0.26(+0.23%)
May 01, 2023 114.22 114.58 112.56 112.88 6,370,342 -0.94(-0.82%)
Apr 28, 2023 112.16 113.91 110.83 113.82 8,879,321 +2.81(+2.53%)
Apr 27, 2023 110.97 111.39 109.28 111.01 7,125,827 -0.23(-0.21%)
Apr 26, 2023 111.37 112.16 110.32 111.24 4,871,185 +0.11(+0.10%)
Apr 25, 2023 113.76 113.86 110.78 111.14 7,226,727 -3.22(-2.81%)
Apr 24, 2023 114.81 114.82 113.59 114.35 4,204,620 -0.40(-0.35%)
Apr 21, 2023 114.86 115.17 113.57 114.75 5,119,728 -0.86(-0.74%)
Apr 20, 2023 114.29 116.84 114.13 115.61 5,257,926 +0.10(+0.08%)
Apr 19, 2023 114.25 115.66 113.47 115.51 4,350,789 +0.17(+0.15%)
Apr 18, 2023 117.27 117.71 114.41 115.34 4,956,043 -0.99(-0.85%)
Apr 17, 2023 116.09 116.78 115.15 116.33 6,536,813 -0.82(-0.70%)
Apr 14, 2023 117.78 118.81 115.73 117.15 4,959,808 -0.89(-0.75%)
Apr 13, 2023 116.98 118.55 116.07 118.04 6,235,859 +0.84(+0.72%)
Apr 12, 2023 121.23 121.32 117.08 117.20 5,425,386 -3.22(-2.67%)
Apr 11, 2023 122.05 122.05 120.02 120.41 5,131,381 -0.70(-0.58%)
Apr 10, 2023 118.97 121.40 118.57 121.11 5,380,771 +1.26(+1.05%)
Apr 06, 2023 119.22 120.69 117.96 119.86 5,398,503 -0.04(-0.03%)
Apr 05, 2023 118.32 120.07 118.15 119.90 7,102,169 +0.72(+0.60%)
Apr 04, 2023 121.74 122.02 118.70 119.18 7,142,531 -2.38(-1.96%)
Apr 03, 2023 123.75 124.31 120.45 121.55 6,534,467 -2.77(-2.23%)
Mar 31, 2023 123.42 124.70 123.06 124.32 6,385,563 +0.23(+0.19%)
Mar 30, 2023 123.83 124.92 123.20 124.09 8,369,151 +2.16(+1.77%)
Mar 29, 2023 120.27 122.74 120.10 121.92 6,576,991 +3.68(+3.11%)
Mar 28, 2023 120.44 120.52 117.14 118.24 5,409,064 -2.20(-1.83%)
Mar 27, 2023 122.53 122.84 120.17 120.44 4,947,994 -1.13(-0.93%)
Mar 24, 2023 120.47 121.74 119.13 121.57 7,171,161 +0.59(+0.49%)
Mar 23, 2023 120.76 123.76 118.98 120.98 7,545,610 +2.12(+1.79%)
Mar 22, 2023 120.83 122.98 118.76 118.85 7,256,840 -1.78(-1.48%)
Mar 21, 2023 119.85 121.88 119.03 120.64 7,080,405 +1.93(+1.63%)
Mar 20, 2023 117.69 118.90 116.75 118.71 6,099,664 +1.06(+0.90%)
Mar 17, 2023 117.69 119.73 116.11 117.65 12,626,689 +0.21(+0.18%)
Mar 16, 2023 114.01 117.74 112.95 117.43 11,504,539 +4.89(+4.35%)
Mar 15, 2023 112.31 113.21 110.25 112.54 8,819,826 -1.03(-0.91%)
Mar 14, 2023 113.44 114.07 111.01 113.57 8,528,043 +2.07(+1.85%)
Mar 13, 2023 110.85 113.27 110.39 111.51 8,290,705 -0.74(-0.66%)
Mar 10, 2023 114.54 115.21 111.60 112.25 7,065,048 -1.98(-1.73%)
Mar 09, 2023 118.18 118.81 113.95 114.23 8,264,665 -3.88(-3.28%)
Mar 08, 2023 116.50 118.64 116.30 118.10 7,829,713 +1.96(+1.69%)
Mar 07, 2023 119.35 119.37 115.26 116.14 9,110,399 -3.14(-2.63%)
Mar 06, 2023 121.11 121.98 118.91 119.28 7,213,118 -1.16(-0.96%)
Mar 03, 2023 120.82 121.04 118.56 120.44 7,237,002 -0.17(-0.15%)
Mar 02, 2023 119.04 121.09 117.77 120.62 5,443,799 +0.10(+0.08%)
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.