Skip to main content

Qualcomm, Inc. (NQ: QCOM )

161.08 -3.24 (-1.97%)
Streaming Delayed Price Updated: 3:54 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 169.22 170.19 163.77 164.32 8,080,136 -4.26(-2.53%)
Apr 16, 2024 169.50 169.57 167.45 168.58 6,387,852 -1.26(-0.74%)
Apr 15, 2024 174.27 174.38 168.58 169.84 6,569,024 -1.45(-0.85%)
Apr 12, 2024 172.28 173.39 170.96 171.29 8,216,681 -3.84(-2.19%)
Apr 11, 2024 171.67 175.62 170.50 175.13 6,261,594 +4.27(+2.50%)
Apr 10, 2024 172.42 173.71 170.07 170.86 6,175,394 -4.71(-2.68%)
Apr 09, 2024 175.27 175.99 173.37 175.57 5,030,072 +1.95(+1.12%)
Apr 08, 2024 172.93 174.39 172.35 173.62 4,811,529 +2.09(+1.22%)
Apr 05, 2024 170.18 172.24 169.71 171.53 5,863,323 +1.77(+1.04%)
Apr 04, 2024 175.00 175.95 169.41 169.76 9,030,157 -4.15(-2.39%)
Apr 03, 2024 170.00 173.96 169.33 173.91 6,938,754 +2.87(+1.68%)
Apr 02, 2024 170.47 171.40 169.28 171.04 7,435,716 -0.68(-0.40%)
Apr 01, 2024 168.27 172.80 168.21 171.72 6,677,196 +2.42(+1.43%)
Mar 28, 2024 169.10 169.42 169.39 169.30 5,324,675 +0.17(+0.10%)
Mar 27, 2024 169.45 169.48 166.97 169.13 6,309,309 +2.06(+1.23%)
Mar 26, 2024 168.05 169.42 167.00 167.07 5,288,736 -0.45(-0.27%)
Mar 25, 2024 167.88 168.77 166.97 167.52 5,682,066 -2.58(-1.52%)
Mar 22, 2024 169.55 171.90 169.30 170.10 5,682,475 -0.75(-0.44%)
Mar 21, 2024 170.74 172.91 169.63 170.85 8,509,243 +3.18(+1.90%)
Mar 20, 2024 164.10 168.17 163.83 167.67 5,992,815 +3.57(+2.18%)
Mar 19, 2024 166.09 166.46 163.63 164.10 7,403,774 -2.82(-1.69%)
Mar 18, 2024 170.91 171.46 166.35 166.92 6,652,657 -0.28(-0.17%)
Mar 15, 2024 167.10 168.77 165.85 167.20 16,414,635 -1.25(-0.74%)
Mar 14, 2024 169.60 169.95 166.71 168.45 8,148,838 -0.80(-0.47%)
Mar 13, 2024 171.22 171.50 168.60 169.25 8,728,384 -3.83(-2.21%)
Mar 12, 2024 172.91 173.90 170.58 173.08 7,639,442 +1.96(+1.15%)
Mar 11, 2024 169.00 171.98 168.12 171.12 7,252,957 +0.55(+0.32%)
Mar 08, 2024 174.82 175.47 170.54 170.57 11,317,962 -5.15(-2.93%)
Mar 07, 2024 169.60 177.59 169.43 175.72 14,171,799 +7.83(+4.66%)
Mar 06, 2024 164.82 169.25 164.33 167.89 12,221,646 +6.44(+3.99%)
Mar 05, 2024 164.73 165.59 160.23 161.45 9,602,359 -5.11(-3.07%)
Mar 04, 2024 165.12 167.83 164.72 166.56 11,860,859 +3.47(+2.13%)
Mar 01, 2024 159.39 164.00 158.07 163.09 10,405,716 +5.30(+3.36%)
Feb 29, 2024 156.87 158.20 156.18 157.79 8,316,398 +1.94(+1.24%)
Feb 28, 2024 156.00 156.54 154.96 155.85 5,206,090 -1.65(-1.05%)
Feb 27, 2024 156.95 158.40 156.69 157.50 6,054,030 +1.26(+0.81%)
Feb 26, 2024 155.21 156.68 155.00 156.24 6,336,511 +2.11(+1.37%)
Feb 23, 2024 154.91 156.12 153.55 154.13 5,984,018 +0.16(+0.10%)
Feb 22, 2024 153.99 154.72 151.54 153.97 11,459,287 +2.73(+1.80%)
Feb 21, 2024 149.07 151.28 148.15 151.24 9,809,905 +0.05(+0.03%)
Feb 20, 2024 151.12 152.13 149.11 151.19 8,783,378 -0.73(-0.48%)
Feb 16, 2024 156.67 156.96 151.83 151.92 8,480,179 -3.27(-2.11%)
Feb 15, 2024 154.22 156.38 153.70 155.19 9,413,758 +2.03(+1.33%)
Feb 14, 2024 150.54 153.61 150.29 153.16 8,773,042 +3.88(+2.60%)
Feb 13, 2024 149.24 150.49 147.66 149.28 9,019,750 -3.04(-2.00%)
Feb 12, 2024 149.62 153.98 149.49 152.33 11,860,545 +2.09(+1.39%)
Feb 09, 2024 148.25 152.62 147.60 150.24 12,243,394 +2.81(+1.90%)
Feb 08, 2024 146.11 147.86 145.55 147.43 9,586,563 +2.28(+1.57%)
Feb 07, 2024 144.43 145.21 142.90 145.15 7,390,274 +1.78(+1.24%)
Feb 06, 2024 143.77 144.08 141.71 143.37 7,321,130 +0.07(+0.05%)
Feb 05, 2024 141.14 143.92 140.50 143.30 8,067,989 +2.33(+1.65%)
Feb 02, 2024 139.94 141.42 138.56 140.97 10,495,728 +0.58(+0.41%)
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.