Breaking News Bar

Business News and Information

Qualcomm, Inc. (NQ: QCOM )

143.82 USD -2.21 (-1.51%)
Official Closing Price Updated: 5:42 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 23, 2020 142.35 147.00 141.88 143.82 11,794,664 -2.21(-1.51%)
Nov 20, 2020 148.28 149.10 145.94 146.03 5,555,800 -1.50(-1.02%)
Nov 19, 2020 146.56 149.30 145.46 147.53 7,738,909 +0.48(+0.33%)
Nov 18, 2020 149.24 153.33 146.91 147.05 12,121,156 -1.69(-1.14%)
Nov 17, 2020 149.02 149.85 147.18 148.74 7,435,305 -0.33(-0.22%)
Nov 16, 2020 145.20 149.25 144.55 149.07 7,590,654 +4.81(+3.33%)
Nov 13, 2020 145.54 146.25 143.23 144.26 5,902,100 +0.35(+0.24%)
Nov 12, 2020 147.57 148.51 143.07 143.91 8,580,697 -3.78(-2.56%)
Nov 11, 2020 144.50 148.09 144.00 147.69 10,217,400 +7.58(+5.41%)
Nov 10, 2020 140.15 143.17 138.53 140.11 12,016,779 -2.50(-1.75%)
Nov 09, 2020 149.41 149.41 142.44 142.61 10,660,826 -2.40(-1.66%)
Nov 06, 2020 146.01 146.23 143.96 145.01 7,278,400 -0.40(-0.28%)
Nov 05, 2020 145.82 148.80 141.83 145.41 27,898,510 +16.44(+12.75%)
Nov 04, 2020 129.32 129.57 126.07 128.97 12,292,375 +3.52(+2.81%)
Nov 03, 2020 125.44 126.92 124.69 125.45 5,828,944 +1.48(+1.19%)
Nov 02, 2020 124.50 126.17 122.41 123.97 5,858,698 +0.61(+0.49%)
Oct 30, 2020 123.68 125.25 121.60 123.36 7,814,400 -3.08(-2.44%)
Oct 29, 2020 122.06 127.69 121.89 126.44 7,049,695 +4.86(+4.00%)
Oct 28, 2020 123.50 123.82 121.05 121.58 8,233,837 -4.33(-3.44%)
Oct 27, 2020 126.51 126.96 125.19 125.91 5,824,920 -0.29(-0.23%)
Oct 26, 2020 127.53 128.67 124.40 126.20 6,065,811 -2.68(-2.08%)
Oct 23, 2020 128.59 129.10 127.10 128.88 3,943,000 +0.50(+0.39%)
Oct 22, 2020 129.51 129.59 126.86 128.38 3,896,718 -0.17(-0.13%)
Oct 21, 2020 128.04 130.42 126.37 128.55 4,338,771 +0.25(+0.19%)
Oct 20, 2020 129.18 129.33 127.51 128.30 4,411,908 -0.12(-0.09%)
Oct 19, 2020 130.13 131.96 127.70 128.42 5,763,923 -0.61(-0.47%)
Oct 16, 2020 129.70 130.19 127.74 129.03 6,626,900 +0.45(+0.35%)
Oct 15, 2020 127.30 129.13 126.65 128.58 7,377,367 -1.30(-1.00%)
Oct 14, 2020 129.08 132.42 128.93 129.88 13,180,271 +2.42(+1.90%)
Oct 13, 2020 127.47 128.18 125.40 127.46 7,604,533 +0.77(+0.61%)
Oct 12, 2020 127.70 127.70 124.95 126.69 7,890,645 +1.82(+1.46%)
Oct 09, 2020 123.93 125.89 122.79 124.87 11,073,400 +2.53(+2.07%)
Oct 08, 2020 124.00 124.43 121.84 122.34 4,754,410 -0.69(-0.56%)
Oct 07, 2020 121.24 123.36 120.65 123.03 7,409,826 +3.49(+2.92%)
Oct 06, 2020 120.45 122.52 119.10 119.54 7,635,041 -0.98(-0.81%)
Oct 05, 2020 116.90 120.65 116.73 120.52 5,834,645 +5.05(+4.37%)
Oct 02, 2020 116.78 118.66 115.43 115.47 5,834,300 -4.05(-3.39%)
Oct 01, 2020 119.93 120.21 117.70 119.52 5,314,842 +1.84(+1.56%)
Sep 30, 2020 117.50 119.25 116.92 117.68 5,829,531 +0.30(+0.26%)
Sep 29, 2020 118.14 119.25 117.20 117.38 5,657,264 -1.09(-0.92%)
Sep 28, 2020 115.96 118.74 114.92 118.47 9,041,585 +3.97(+3.47%)
Sep 25, 2020 113.55 115.75 111.80 114.50 11,717,900 +2.31(+2.06%)
Sep 24, 2020 109.39 113.29 109.24 112.19 6,845,168 +1.62(+1.47%)
Sep 23, 2020 113.64 113.93 110.07 110.57 6,550,271 -3.25(-2.86%)
Sep 22, 2020 112.61 114.25 110.42 113.82 6,908,973 +1.90(+1.70%)
Sep 21, 2020 109.16 112.14 108.30 111.92 8,194,101 +1.23(+1.11%)
Sep 18, 2020 115.04 115.43 109.80 110.69 15,443,100 -4.19(-3.65%)
Sep 17, 2020 111.92 115.70 111.00 114.88 7,416,877 +0.32(+0.28%)
Sep 16, 2020 118.00 118.00 114.54 114.56 6,340,566 -2.02(-1.73%)
Sep 15, 2020 114.94 117.81 114.79 116.58 8,772,908 +3.12(+2.75%)
Sep 14, 2020 115.24 115.43 112.65 113.46 5,396,066 +0.04(+0.04%)
Sep 11, 2020 113.38 114.85 112.40 113.42 6,740,100 +0.98(+0.87%)
Sep 10, 2020 115.15 115.81 111.57 112.44 6,165,901 -1.58(-1.39%)
Sep 09, 2020 113.48 115.77 112.30 114.02 9,706,323 +4.25(+3.87%)
Sep 08, 2020 111.94 113.88 109.62 109.77 10,244,344 -6.20(-5.35%)
Sep 04, 2020 115.69 117.82 112.38 115.97 11,064,200 -0.46(-0.40%)
Sep 03, 2020 121.30 121.71 115.60 116.43 13,554,656 -6.75(-5.48%)
Sep 02, 2020 123.26 123.93 121.81 123.18 9,166,813 +1.17(+0.96%)
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.
 
bottom clear