Stock Quote

Qualcomm, Inc. (NQ: QCOM )

125.66 -1.15 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 75.72 75.75 74.23 74.79 6,123,735 -0.93(-1.23%)
Oct 30, 2019 76.33 76.47 75.17 75.72 4,270,422 -0.20(-0.27%)
Oct 29, 2019 76.94 77.03 75.72 75.92 5,370,718 -1.29(-1.67%)
Oct 28, 2019 74.89 77.29 74.88 77.21 10,701,314 +2.68(+3.59%)
Oct 25, 2019 73.45 74.59 73.37 74.54 7,219,572 +1.10(+1.49%)
Oct 24, 2019 72.58 73.47 72.14 73.44 5,831,482 +1.63(+2.27%)
Oct 23, 2019 71.78 72.64 71.47 71.81 6,385,676 -1.14(-1.57%)
Oct 22, 2019 73.38 73.51 72.74 72.96 5,492,985 -0.47(-0.65%)
Oct 21, 2019 72.87 73.53 72.53 73.43 5,708,319 +1.21(+1.67%)
Oct 18, 2019 73.10 73.65 72.22 72.22 6,572,722 -1.20(-1.63%)
Oct 17, 2019 73.17 74.34 72.89 73.42 6,371,601 +0.69(+0.95%)
Oct 16, 2019 72.05 72.82 71.85 72.73 6,847,500 +0.38(+0.53%)
Oct 15, 2019 71.48 72.50 70.92 72.35 5,636,072 +1.41(+1.99%)
Oct 14, 2019 71.26 71.93 70.92 70.94 5,012,438 -0.37(-0.52%)
Oct 11, 2019 70.84 72.35 70.67 71.31 7,957,201 +1.61(+2.31%)
Oct 10, 2019 69.13 70.63 68.96 69.70 6,667,822 +0.58(+0.83%)
Oct 09, 2019 68.72 69.54 68.39 69.13 5,668,950 +1.39(+2.06%)
Oct 08, 2019 70.21 70.49 67.69 67.73 9,888,169 -3.24(-4.57%)
Oct 07, 2019 71.60 72.10 70.91 70.98 4,732,759 -1.07(-1.48%)
Oct 04, 2019 70.96 72.11 70.51 72.05 5,292,144 +1.64(+2.32%)
Oct 03, 2019 68.74 70.50 68.02 70.41 6,059,108 +1.62(+2.35%)
Oct 02, 2019 69.97 70.39 68.59 68.79 6,763,022 -1.38(-1.96%)
Oct 01, 2019 71.65 72.58 69.70 70.17 7,580,737 -0.75(-1.06%)
Sep 30, 2019 71.45 71.54 70.68 70.92 5,685,769 -0.33(-0.46%)
Sep 27, 2019 71.60 72.71 70.86 71.25 5,392,818 -0.67(-0.93%)
Sep 26, 2019 71.74 72.23 70.60 71.92 4,090,082 +0.11(+0.16%)
Sep 25, 2019 69.76 72.05 69.62 71.80 6,130,785 +1.86(+2.66%)
Sep 24, 2019 72.59 72.80 69.39 69.94 11,233,476 -1.87(-2.60%)
Sep 23, 2019 71.28 72.44 70.72 71.81 6,738,247 +0.74(+1.05%)
Sep 20, 2019 72.71 73.17 70.82 71.07 10,220,853 -1.66(-2.29%)
Sep 19, 2019 73.67 74.38 72.71 72.73 5,862,632 -0.62(-0.85%)
Sep 18, 2019 73.16 73.51 72.18 73.36 5,590,563 +0.20(+0.27%)
Sep 17, 2019 72.16 73.25 72.06 73.16 4,771,313 +0.50(+0.69%)
Sep 16, 2019 72.13 72.97 71.51 72.66 4,040,375 -0.24(-0.33%)
Sep 13, 2019 73.62 73.95 72.86 72.90 5,747,435 -0.62(-0.85%)
Sep 12, 2019 74.43 74.43 73.06 73.52 6,288,973 -0.76(-1.03%)
Sep 11, 2019 72.68 74.29 72.63 74.29 7,064,042 +1.68(+2.32%)
Sep 10, 2019 71.98 72.76 71.34 72.60 10,162,239 +0.46(+0.64%)
Sep 09, 2019 72.91 73.29 71.92 72.14 7,464,293 -0.58(-0.80%)
Sep 06, 2019 72.83 72.94 72.35 72.72 5,559,224 -0.14(-0.19%)
Sep 05, 2019 71.85 74.20 71.85 72.86 14,614,242 +1.75(+2.46%)
Sep 04, 2019 70.09 71.14 69.76 71.11 5,337,943 +1.82(+2.62%)
Sep 03, 2019 70.81 71.02 68.90 69.29 8,218,410 -2.44(-3.41%)
Aug 30, 2019 71.19 71.99 71.03 71.74 9,177,668 +1.22(+1.73%)
Aug 29, 2019 69.38 71.05 69.38 70.52 7,966,526 +1.94(+2.82%)
Aug 28, 2019 68.06 69.07 67.25 68.58 6,156,184 +0.35(+0.51%)
Aug 27, 2019 67.96 68.61 67.52 68.23 7,919,320 +0.98(+1.45%)
Aug 26, 2019 69.09 69.26 66.89 67.25 12,093,219 -0.56(-0.83%)
Aug 23, 2019 70.21 72.96 67.54 67.82 17,867,270 -3.35(-4.71%)
Aug 22, 2019 70.94 71.90 70.66 71.16 7,805,324 +0.42(+0.59%)
Aug 21, 2019 70.56 71.20 70.09 70.75 11,930,981 +0.58(+0.83%)
Aug 20, 2019 68.78 70.50 68.56 70.17 10,176,920 +1.11(+1.60%)
Aug 19, 2019 68.79 69.67 68.39 69.06 10,504,563 +1.47(+2.17%)
Aug 16, 2019 66.28 67.71 66.16 67.59 11,279,439 +1.96(+2.98%)
Aug 15, 2019 65.90 66.59 65.11 65.64 9,889,783 +0.26(+0.40%)
Aug 14, 2019 65.16 66.31 65.08 65.38 11,206,451 -1.20(-1.80%)
Aug 13, 2019 64.47 66.85 63.93 66.58 11,188,026 +2.20(+3.41%)
Aug 12, 2019 65.49 65.93 64.32 64.38 7,983,761 -1.57(-2.38%)
Aug 09, 2019 65.04 66.58 64.74 65.95 9,434,061 +0.22(+0.34%)
Aug 08, 2019 64.16 65.81 63.97 65.73 9,057,502 +1.72(+2.68%)
Aug 07, 2019 62.04 64.20 61.91 64.02 9,685,573 +1.13(+1.80%)
Aug 06, 2019 64.13 64.50 62.15 62.88 14,298,860 -0.58(-0.92%)
Aug 05, 2019 64.54 65.34 63.24 63.46 14,168,650 -2.17(-3.30%)
Aug 02, 2019 64.97 65.98 64.58 65.63 13,713,274 -0.05(-0.07%)
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.