Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Qualcomm, Inc. (NQ: QCOM )

162.77 -4.85 (-2.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 121.00 123.36 118.84 121.13 9,787,146 -2.36(-1.91%)
Jun 29, 2022 123.34 124.76 120.33 123.49 10,516,800 -1.30(-1.04%)
Jun 28, 2022 123.06 129.39 120.05 124.79 28,586,186 +4.19(+3.48%)
Jun 27, 2022 119.67 123.31 118.95 120.60 10,484,149 +1.97(+1.66%)
Jun 24, 2022 116.04 118.88 115.46 118.62 8,571,778 +4.75(+4.17%)
Jun 23, 2022 116.39 116.57 112.10 113.87 8,333,287 -1.96(-1.69%)
Jun 22, 2022 115.49 117.26 114.13 115.83 9,578,424 -2.12(-1.79%)
Jun 21, 2022 117.36 119.59 117.31 117.95 9,718,246 +3.22(+2.81%)
Jun 17, 2022 115.13 116.47 112.23 114.73 18,222,870 +0.16(+0.14%)
Jun 16, 2022 119.72 120.09 112.86 114.56 17,316,450 -9.68(-7.79%)
Jun 15, 2022 124.85 126.38 121.57 124.25 8,287,955 +0.73(+0.59%)
Jun 14, 2022 123.47 125.10 122.15 123.52 7,162,798 +1.52(+1.24%)
Jun 13, 2022 123.83 124.55 120.05 122.00 12,991,796 -4.31(-3.41%)
Jun 10, 2022 127.77 129.02 125.56 126.30 9,016,612 -3.33(-2.57%)
Jun 09, 2022 130.64 133.17 129.61 129.63 7,540,531 -2.13(-1.62%)
Jun 08, 2022 133.46 134.42 130.33 131.77 7,141,375 -2.78(-2.06%)
Jun 07, 2022 131.93 134.79 131.32 134.54 6,392,375 +1.38(+1.03%)
Jun 06, 2022 137.45 137.46 132.68 133.17 7,632,130 -0.74(-0.55%)
Jun 03, 2022 134.82 136.01 133.33 133.91 7,866,135 -4.72(-3.41%)
Jun 02, 2022 133.00 138.68 132.47 138.63 10,110,699 +5.86(+4.41%)
Jun 01, 2022 135.17 136.46 131.02 132.77 8,979,750 -2.32(-1.72%)
May 31, 2022 131.59 135.80 129.64 135.09 16,959,914 +3.26(+2.48%)
May 27, 2022 128.38 132.18 128.38 131.83 9,733,050 +4.64(+3.65%)
May 26, 2022 122.63 128.28 122.49 127.19 8,408,257 +3.40(+2.75%)
May 25, 2022 120.55 124.58 120.03 123.78 10,351,975 +2.55(+2.10%)
May 24, 2022 122.94 122.94 118.90 121.24 9,704,338 -3.39(-2.72%)
May 23, 2022 122.58 124.92 120.88 124.62 10,628,795 +0.45(+0.36%)
May 20, 2022 125.34 125.73 118.72 124.17 12,015,695 +1.01(+0.82%)
May 19, 2022 123.05 125.82 122.13 123.16 8,923,768 +0.11(+0.09%)
May 18, 2022 129.07 129.49 122.51 123.05 12,707,158 -8.72(-6.61%)
May 17, 2022 129.46 132.06 128.94 131.76 9,654,408 +5.45(+4.32%)
May 16, 2022 126.38 128.26 124.51 126.31 6,760,866 -0.96(-0.76%)
May 13, 2022 126.67 128.27 124.98 127.27 9,838,951 +2.98(+2.40%)
May 12, 2022 123.57 125.51 120.57 124.29 11,390,625 -0.50(-0.40%)
May 11, 2022 127.37 130.44 124.41 124.79 12,220,983 -4.25(-3.30%)
May 10, 2022 131.59 131.87 126.99 129.05 9,374,566 +1.78(+1.40%)
May 09, 2022 130.16 132.16 126.45 127.27 12,397,550 -5.34(-4.03%)
May 06, 2022 133.24 135.92 130.06 132.60 10,686,933 -1.00(-0.75%)
May 05, 2022 138.64 138.64 131.28 133.60 15,435,688 -6.99(-4.97%)
May 04, 2022 136.38 141.02 132.39 140.59 11,698,770 +4.52(+3.32%)
May 03, 2022 136.50 137.42 134.66 136.07 8,002,326 -0.95(-0.70%)
May 02, 2022 132.62 137.40 131.26 137.03 14,119,207 +5.26(+4.00%)
Apr 29, 2022 137.54 139.13 131.60 131.76 14,540,707 -8.02(-5.74%)
Apr 28, 2022 134.76 142.62 131.24 139.78 32,977,384 +12.35(+9.69%)
Apr 27, 2022 123.40 130.27 123.25 127.44 14,653,755 +1.51(+1.20%)
Apr 26, 2022 127.36 128.61 125.11 125.92 9,813,201 -2.90(-2.25%)
Apr 25, 2022 123.87 129.05 123.48 128.82 10,264,581 +3.55(+2.83%)
Apr 22, 2022 128.41 129.54 125.12 125.28 9,130,061 -3.11(-2.42%)
Apr 21, 2022 134.26 135.49 127.59 128.39 9,085,374 -3.99(-3.01%)
Apr 20, 2022 135.08 136.59 132.11 132.38 8,195,707 -0.67(-0.50%)
Apr 19, 2022 130.95 133.38 129.74 133.05 7,648,737 +1.63(+1.24%)
Apr 18, 2022 127.92 132.39 127.87 131.41 9,311,165 +2.27(+1.76%)
Apr 14, 2022 133.05 133.53 128.93 129.14 8,484,042 -3.39(-2.55%)
Apr 13, 2022 129.74 134.50 128.74 132.53 11,067,481 +4.16(+3.24%)
Apr 12, 2022 130.09 132.21 127.81 128.37 11,227,284 +0.69(+0.54%)
Apr 11, 2022 126.67 129.80 126.11 127.68 11,882,063 -1.25(-0.97%)
Apr 08, 2022 130.68 132.02 128.62 128.93 13,774,035 -2.39(-1.82%)
Apr 07, 2022 131.86 133.46 129.15 131.32 10,810,502 -0.06(-0.04%)
Apr 06, 2022 134.79 134.89 129.66 131.38 22,313,722 -5.83(-4.25%)
Apr 05, 2022 143.20 143.38 137.03 137.21 16,913,552 -7.88(-5.43%)
Apr 04, 2022 139.36 145.38 138.34 145.08 12,870,318 +6.43(+4.64%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.