Qualcomm, Inc. (NQ: QCOM )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	132.33	136.57	130.38	135.86	16,864,400	+3.28(+2.48%)
May 27, 2022	129.10	132.93	129.10	132.58	9,678,236	+4.67(+3.65%)
May 26, 2022	123.33	129.01	123.19	127.91	8,360,904	+3.42(+2.75%)
May 25, 2022	121.23	125.28	120.71	124.48	10,293,675	+2.56(+2.10%)
May 24, 2022	123.64	123.64	119.57	121.92	9,649,686	-3.41(-2.72%)
May 23, 2022	123.27	125.62	121.56	125.33	10,568,936	+0.46(+0.37%)
May 20, 2022	126.05	126.44	119.39	124.87	11,948,025	+1.02(+0.82%)
May 19, 2022	123.75	126.53	122.83	123.86	8,873,511	+0.11(+0.09%)
May 18, 2022	129.80	130.22	123.20	123.75	12,635,595	-8.76(-6.61%)
May 17, 2022	130.20	132.81	129.67	132.51	9,600,037	+5.48(+4.32%)
May 16, 2022	127.09	128.99	125.22	127.03	6,722,790	-0.97(-0.76%)
May 13, 2022	127.39	129.00	125.69	128.00	9,783,540	+3.00(+2.40%)
May 12, 2022	124.27	126.22	121.25	125.00	11,326,476	-0.50(-0.40%)
May 11, 2022	128.09	131.18	125.11	125.50	12,152,158	-4.28(-3.30%)
May 10, 2022	132.33	132.62	127.71	129.78	9,321,771	+1.79(+1.40%)
May 09, 2022	130.90	132.91	127.17	127.99	12,327,730	-5.37(-4.03%)
May 06, 2022	133.99	136.69	130.79	133.35	10,626,747	-1.01(-0.75%)
May 05, 2022	139.43	139.43	132.03	134.36	15,348,758	-7.03(-4.97%)
May 04, 2022	137.15	141.82	133.14	141.39	11,632,885	+4.54(+3.32%)
May 03, 2022	137.27	138.20	135.42	136.85	7,957,259	-0.96(-0.70%)
May 02, 2022	133.37	138.17	132.01	137.80	14,039,691	+5.29(+4.00%)
Apr 29, 2022	138.32	139.92	132.35	132.51	14,458,817	-8.06(-5.74%)
Apr 28, 2022	135.53	143.43	131.98	140.57	32,791,662	+12.42(+9.69%)
Apr 27, 2022	124.10	131.01	123.94	128.16	14,571,229	+1.52(+1.20%)
Apr 26, 2022	128.08	129.34	125.81	126.64	9,757,935	-2.91(-2.25%)
Apr 25, 2022	124.57	129.78	124.18	129.55	10,206,774	+3.57(+2.83%)
Apr 22, 2022	129.13	130.27	125.83	125.98	9,078,643	-3.13(-2.42%)
Apr 21, 2022	135.02	136.26	128.31	129.11	9,034,207	-4.01(-3.01%)
Apr 20, 2022	135.85	137.37	132.86	133.13	8,149,551	-0.67(-0.50%)
Apr 19, 2022	131.69	134.13	130.47	133.80	7,605,661	+1.64(+1.24%)
Apr 18, 2022	128.65	133.14	128.59	132.16	9,258,727	+2.29(+1.76%)
Apr 14, 2022	133.80	134.28	129.66	129.87	8,436,262	-3.41(-2.56%)
Apr 13, 2022	130.47	135.26	129.47	133.28	11,005,151	+4.18(+3.24%)
Apr 12, 2022	130.83	132.96	128.54	129.09	11,164,054	+0.69(+0.54%)
Apr 11, 2022	127.39	130.54	126.82	128.40	11,815,146	-1.26(-0.97%)
Apr 08, 2022	131.42	132.77	129.35	129.66	13,696,463	-2.40(-1.82%)
Apr 07, 2022	132.60	134.22	129.88	132.06	10,749,620	-0.06(-0.04%)
Apr 06, 2022	135.56	135.65	130.40	132.12	22,188,056	-5.86(-4.25%)
Apr 05, 2022	144.01	144.20	137.80	137.98	16,818,300	-7.92(-5.43%)
Apr 04, 2022	140.15	146.21	139.12	145.91	12,797,835	+6.47(+4.64%)
Apr 01, 2022	144.13	145.01	135.24	139.44	20,847,204	-5.53(-3.82%)
Mar 31, 2022	145.02	147.17	143.27	144.97	14,086,543	+0.09(+0.06%)
Mar 30, 2022	151.20	152.03	143.99	144.88	15,571,737	-7.91(-5.18%)
Mar 29, 2022	152.92	153.01	148.60	152.79	10,760,157	+2.49(+1.65%)
Mar 28, 2022	148.46	150.35	146.13	150.31	9,980,390	+0.42(+0.28%)
Mar 25, 2022	149.85	150.32	147.20	149.89	7,594,116	-0.43(-0.28%)
Mar 24, 2022	146.37	150.41	145.70	150.32	9,760,160	+5.30(+3.66%)
Mar 23, 2022	148.09	149.13	144.74	145.01	7,637,732	-4.50(-3.01%)
Mar 22, 2022	147.46	151.72	146.81	149.51	7,622,891	+1.92(+1.30%)
Mar 21, 2022	146.08	149.60	144.96	147.59	9,471,612	+1.52(+1.04%)
Mar 18, 2022	144.68	148.01	141.35	146.08	19,461,442	+1.10(+0.76%)
Mar 17, 2022	141.52	145.08	139.05	144.97	9,066,092	+2.26(+1.58%)
Mar 16, 2022	139.41	143.77	136.19	142.72	12,368,303	+5.92(+4.33%)
Mar 15, 2022	135.18	137.01	131.90	136.80	14,640,426	+2.77(+2.07%)
Mar 14, 2022	143.05	143.51	133.25	134.03	17,012,162	-10.48(-7.25%)
Mar 11, 2022	149.83	150.18	144.21	144.51	7,795,096	-2.15(-1.47%)
Mar 10, 2022	146.12	147.32	142.60	146.66	9,366,596	-2.37(-1.59%)
Mar 09, 2022	147.99	150.34	146.25	149.03	9,771,841	+6.02(+4.21%)
Mar 08, 2022	142.92	150.20	140.28	143.01	12,524,701	+0.63(+0.44%)
Mar 07, 2022	153.98	154.77	142.29	142.38	14,114,861	-11.53(-7.49%)
Mar 04, 2022	155.43	157.53	151.67	153.92	9,550,066	-2.93(-1.87%)
Mar 03, 2022	161.90	162.04	156.04	156.85	9,001,048	-3.70(-2.30%)
Mar 02, 2022	156.76	161.73	155.90	160.55	7,690,716	+5.92(+3.83%)

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.