Breaking News Bar

Business News and Information

Qualcomm, Inc. (NQ: QCOM )

114.50 USD +2.31 (+2.06%)
Official Closing Price Updated: 7:58 PM EDT, Sep 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2020 121.08 122.57 119.51 122.01 9,095,677 +2.91(+2.44%)
Aug 31, 2020 118.33 121.06 118.12 119.10 9,692,622 +0.90(+0.76%)
Aug 28, 2020 116.71 118.26 116.17 118.20 6,280,200 +2.18(+1.88%)
Aug 27, 2020 116.43 118.18 115.35 116.02 8,204,819 -0.02(-0.02%)
Aug 26, 2020 116.25 116.55 115.17 116.04 7,486,928 +0.09(+0.08%)
Aug 25, 2020 116.11 117.10 114.44 115.95 6,207,237 +0.04(+0.03%)
Aug 24, 2020 114.37 116.00 113.27 115.91 10,231,800 +2.91(+2.58%)
Aug 21, 2020 110.23 113.15 109.95 113.00 8,546,800 +2.34(+2.11%)
Aug 20, 2020 110.00 110.98 109.67 110.66 7,199,207 -0.38(-0.34%)
Aug 19, 2020 112.33 113.47 110.75 111.04 7,745,634 -0.99(-0.88%)
Aug 18, 2020 112.91 113.38 111.52 112.03 6,386,169 -0.15(-0.13%)
Aug 17, 2020 113.29 114.49 110.63 112.18 10,282,129 -1.56(-1.37%)
Aug 14, 2020 113.30 114.52 112.57 113.74 6,640,900 +0.33(+0.29%)
Aug 13, 2020 116.20 116.20 112.77 113.41 9,955,703 -2.38(-2.06%)
Aug 12, 2020 110.39 116.25 109.65 115.79 18,667,920 +6.96(+6.40%)
Aug 11, 2020 106.20 112.01 104.74 108.83 17,797,953 +2.47(+2.32%)
Aug 10, 2020 108.60 108.99 105.72 106.36 10,085,190 -1.89(-1.75%)
Aug 07, 2020 110.01 111.05 106.00 108.25 11,155,900 -2.81(-2.53%)
Aug 06, 2020 111.23 111.36 109.93 111.06 6,391,392 -0.33(-0.30%)
Aug 05, 2020 111.00 112.46 110.08 111.39 7,969,350 +0.44(+0.40%)
Aug 04, 2020 109.49 111.02 108.66 110.95 10,203,580 +1.36(+1.24%)
Aug 03, 2020 107.40 113.00 107.03 109.59 18,902,053 +3.98(+3.77%)
Jul 31, 2020 105.66 107.75 104.51 105.61 16,770,200 -1.58(-1.47%)
Jul 30, 2020 102.42 107.69 100.70 107.19 42,113,512 +14.16(+15.22%)
Jul 29, 2020 92.08 93.62 91.74 93.03 11,328,599 +1.58(+1.73%)
Jul 28, 2020 92.17 92.59 90.57 91.45 5,816,879 -1.25(-1.35%)
Jul 27, 2020 90.02 92.84 89.26 92.70 8,019,822 +3.81(+4.29%)
Jul 24, 2020 89.21 90.29 87.51 88.89 9,519,900 -0.78(-0.87%)
Jul 23, 2020 92.91 92.97 89.23 89.67 9,425,328 -2.93(-3.16%)
Jul 22, 2020 92.74 93.29 91.67 92.60 4,366,521 +0.29(+0.31%)
Jul 21, 2020 93.55 93.85 91.81 92.31 7,099,400 -0.86(-0.92%)
Jul 20, 2020 92.19 93.27 91.30 93.17 5,404,946 +0.94(+1.02%)
Jul 17, 2020 91.68 92.46 91.00 92.23 5,985,800 +1.03(+1.13%)
Jul 16, 2020 91.26 91.75 90.68 91.20 6,177,579 -1.35(-1.46%)
Jul 15, 2020 92.93 92.93 91.01 92.55 6,153,633 +0.17(+0.18%)
Jul 14, 2020 90.86 92.62 89.20 92.38 6,567,551 +1.05(+1.15%)
Jul 13, 2020 93.30 94.13 91.20 91.33 7,604,758 -1.18(-1.28%)
Jul 10, 2020 93.00 93.52 91.56 92.51 5,687,500 -0.74(-0.79%)
Jul 09, 2020 93.95 93.95 91.44 93.25 6,287,172 -0.35(-0.37%)
Jul 08, 2020 93.27 93.60 92.34 93.60 6,690,772 +1.46(+1.58%)
Jul 07, 2020 92.97 93.55 91.91 92.14 6,720,288 -0.76(-0.82%)
Jul 06, 2020 93.21 93.75 92.10 92.90 6,931,348 +1.03(+1.12%)
Jul 02, 2020 91.09 92.50 90.80 91.87 8,317,200 +2.09(+2.33%)
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