Stock Quote

Qualcomm, Inc. (NQ: QCOM )

139.76 +4.92 (+3.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 69.00 69.51 68.68 68.72 10,108,268 +0.32(+0.47%)
Oct 28, 2016 70.52 70.53 67.66 68.40 17,952,660 -1.69(-2.41%)
Oct 27, 2016 70.80 71.62 70.00 70.09 33,941,404 +1.89(+2.77%)
Oct 26, 2016 67.31 68.62 67.25 68.20 9,241,041 +0.49(+0.72%)
Oct 25, 2016 67.90 68.25 67.48 67.71 5,369,950 -0.35(-0.51%)
Oct 24, 2016 68.40 68.45 67.48 68.06 6,669,606 +0.13(+0.19%)
Oct 21, 2016 67.11 69.44 66.70 67.93 19,676,630 +0.59(+0.88%)
Oct 20, 2016 65.48 68.15 65.48 67.34 13,577,429 +1.55(+2.36%)
Oct 19, 2016 65.88 66.06 65.31 65.79 5,414,654 -0.31(-0.47%)
Oct 18, 2016 66.18 66.22 65.57 66.10 5,966,758 +0.91(+1.40%)
Oct 17, 2016 65.53 65.71 65.09 65.19 6,348,209 -0.51(-0.78%)
Oct 14, 2016 65.94 66.59 65.45 65.70 6,743,106 +0.00(+0.00%)
Oct 13, 2016 65.55 66.06 64.30 65.70 7,233,603 -0.36(-0.54%)
Oct 12, 2016 66.49 66.49 65.06 66.06 6,615,721 -0.03(-0.05%)
Oct 11, 2016 67.00 67.09 65.45 66.09 8,910,397 -1.16(-1.72%)
Oct 10, 2016 68.34 68.58 67.06 67.25 7,030,376 -0.94(-1.38%)
Oct 07, 2016 67.53 68.33 67.49 68.19 8,398,099 +0.65(+0.96%)
Oct 06, 2016 66.80 69.32 66.23 67.54 12,957,165 +0.70(+1.05%)
Oct 05, 2016 66.84 67.42 66.55 66.84 6,361,993 +0.16(+0.24%)
Oct 04, 2016 67.70 67.70 66.56 66.68 9,746,412 -0.43(-0.64%)
Oct 03, 2016 68.08 69.28 66.87 67.11 10,020,256 -1.39(-2.03%)
Sep 30, 2016 68.40 70.40 68.15 68.50 34,350,224 +1.05(+1.56%)
Sep 29, 2016 63.28 68.83 62.71 67.45 42,880,120 +4.00(+6.30%)
Sep 28, 2016 63.23 63.69 63.00 63.45 5,239,522 +0.14(+0.22%)
Sep 27, 2016 62.53 63.36 62.44 63.31 5,200,328 +1.00(+1.60%)
Sep 26, 2016 62.49 62.56 61.86 62.31 6,207,166 -0.44(-0.70%)
Sep 23, 2016 63.00 63.57 62.67 62.75 7,794,722 -0.77(-1.21%)
Sep 22, 2016 63.71 64.00 63.36 63.52 7,895,710 -0.05(-0.08%)
Sep 21, 2016 63.10 63.64 62.91 63.57 7,488,588 +0.87(+1.39%)
Sep 20, 2016 63.27 63.30 62.53 62.70 5,471,416 -0.16(-0.25%)
Sep 19, 2016 63.13 63.39 62.76 62.86 6,759,881 -0.13(-0.21%)
Sep 16, 2016 62.88 63.44 62.37 62.99 14,677,679 +0.45(+0.72%)
Sep 15, 2016 61.95 62.67 61.55 62.54 8,886,205 +0.95(+1.54%)
Sep 14, 2016 61.29 61.95 61.04 61.59 5,993,289 +0.30(+0.49%)
Sep 13, 2016 61.82 62.20 60.94 61.29 8,397,124 -0.96(-1.54%)
Sep 12, 2016 60.23 62.27 59.93 62.25 10,158,630 +1.73(+2.86%)
Sep 09, 2016 62.01 62.29 60.50 60.52 10,625,610 -2.17(-3.46%)
Sep 08, 2016 62.03 62.81 62.01 62.69 7,698,134 +0.26(+0.42%)
Sep 07, 2016 63.19 63.25 62.32 62.43 6,281,346 -0.66(-1.05%)
Sep 06, 2016 63.12 63.39 62.88 63.09 5,603,002 -0.26(-0.41%)
Sep 02, 2016 63.53 63.35 63.35 63.35 6,325,900 -0.12(-0.19%)
Sep 01, 2016 62.87 63.50 62.51 63.47 6,906,300 +0.40(+0.63%)
Aug 31, 2016 62.98 63.12 62.53 63.07 6,516,564 +0.13(+0.21%)
Aug 30, 2016 63.00 63.51 62.71 62.94 5,047,613 -0.04(-0.06%)
Aug 29, 2016 62.42 63.09 62.37 62.98 5,354,712 +0.01(+0.02%)
Aug 26, 2016 62.89 63.51 62.65 62.97 7,255,608 +0.33(+0.53%)
Aug 25, 2016 62.67 62.96 62.58 62.64 4,916,719 +0.03(+0.05%)
Aug 24, 2016 62.92 63.24 62.47 62.61 6,902,405 -0.48(-0.76%)
Aug 23, 2016 63.00 63.69 62.83 63.09 5,970,672 +0.26(+0.41%)
Aug 22, 2016 62.70 62.87 62.35 62.83 5,721,165 +0.07(+0.11%)
Aug 19, 2016 62.61 62.84 62.01 62.76 7,092,997 -0.28(-0.44%)
Aug 18, 2016 62.35 63.04 62.18 63.04 7,935,202 +0.76(+1.22%)
Aug 17, 2016 62.22 62.40 61.79 62.28 6,812,330 +0.21(+0.34%)
Aug 16, 2016 62.08 62.50 61.76 62.07 7,651,256 -0.36(-0.58%)
Aug 15, 2016 61.80 62.49 61.80 62.43 6,498,777 +0.72(+1.17%)
Aug 12, 2016 61.54 61.99 61.28 61.71 4,947,656 -0.03(-0.05%)
Aug 11, 2016 61.89 62.16 61.67 61.74 4,987,708 +0.03(+0.05%)
Aug 10, 2016 62.00 62.16 61.44 61.71 3,832,932 -0.28(-0.45%)
Aug 09, 2016 61.91 62.44 61.83 61.99 5,350,430 +0.41(+0.67%)
Aug 08, 2016 62.05 62.19 61.37 61.58 8,410,629 -0.42(-0.68%)
Aug 05, 2016 61.52 62.10 61.27 62.00 8,320,708 +1.02(+1.67%)
Aug 04, 2016 61.11 61.23 60.73 60.98 5,169,565 -0.03(-0.05%)
Aug 03, 2016 60.59 61.11 60.50 61.01 6,448,145 +0.41(+0.68%)
Aug 02, 2016 61.74 61.95 60.02 60.60 14,732,815 -1.25(-2.02%)
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.