Stock Quote

Qualcomm, Inc. (NQ: QCOM )

118.08 -1.70 (-1.42%)
Streaming Delayed Price Updated: 3:22 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 55.64 55.64 55.64 0 -0.31(-0.56%)
Dec 28, 2017 56.23 56.26 55.93 55.96 2,820,195 -0.14(-0.25%)
Dec 27, 2017 55.90 56.18 55.80 56.10 5,635,565 +0.21(+0.37%)
Dec 26, 2017 56.05 56.43 55.80 55.89 4,873,427 -0.37(-0.66%)
Dec 22, 2017 55.90 56.48 55.89 56.26 5,113,302 +0.30(+0.53%)
Dec 21, 2017 56.28 56.46 55.92 55.97 6,271,546 -0.18(-0.33%)
Dec 20, 2017 56.11 56.64 55.91 56.15 7,977,254 +0.09(+0.16%)
Dec 19, 2017 56.59 56.91 56.00 56.06 8,203,328 -0.76(-1.35%)
Dec 18, 2017 56.43 56.90 56.32 56.83 8,497,902 +0.54(+0.96%)
Dec 15, 2017 56.78 56.86 56.06 56.29 21,667,942 +0.05(+0.09%)
Dec 14, 2017 56.37 56.64 56.10 56.23 8,120,935 -0.17(-0.31%)
Dec 13, 2017 56.48 56.87 56.35 56.41 7,464,958 +0.03(+0.06%)
Dec 12, 2017 56.39 56.59 56.10 56.37 8,039,461 -0.28(-0.49%)
Dec 11, 2017 55.68 56.72 55.63 56.65 14,018,464 +0.82(+1.46%)
Dec 08, 2017 57.02 57.02 55.52 55.84 10,782,689 -0.86(-1.52%)
Dec 07, 2017 56.68 56.97 56.30 56.70 10,072,430 +0.22(+0.38%)
Dec 06, 2017 56.18 57.09 55.94 56.48 7,975,141 +0.25(+0.45%)
Dec 05, 2017 56.37 56.52 55.97 56.23 11,112,693 +0.11(+0.20%)
Dec 04, 2017 57.02 57.10 55.45 56.11 19,930,698 -0.81(-1.42%)
Dec 01, 2017 56.67 57.47 56.56 56.92 18,237,224 -0.74(-1.28%)
Nov 30, 2017 57.81 58.32 57.12 57.66 17,818,552 -0.16(-0.27%)
Nov 29, 2017 59.19 59.28 57.39 57.82 19,571,166 -1.62(-2.72%)
Nov 28, 2017 58.75 59.46 58.43 59.43 14,783,795 +0.70(+1.20%)
Nov 27, 2017 59.13 59.40 58.64 58.73 23,666,270 -0.66(-1.12%)
Nov 24, 2017 59.05 59.71 59.00 59.39 10,713,068 +0.67(+1.14%)
Nov 22, 2017 57.20 58.83 57.09 58.72 17,971,432 +1.26(+2.19%)
Nov 21, 2017 56.32 57.69 56.26 57.46 13,010,878 +0.17(+0.30%)
Nov 20, 2017 57.04 57.62 56.84 57.29 11,309,501 -0.22(-0.37%)
Nov 17, 2017 57.20 57.70 56.88 57.51 15,470,641 +0.53(+0.92%)
Nov 16, 2017 56.69 57.35 56.39 56.98 14,310,286 +0.43(+0.76%)
Nov 15, 2017 56.50 57.30 56.23 56.55 12,256,519 -0.34(-0.59%)
Nov 14, 2017 57.02 57.57 56.50 56.88 16,281,604 -0.42(-0.74%)
Nov 13, 2017 55.99 57.59 55.81 57.31 28,293,646 +1.65(+2.97%)
Nov 10, 2017 55.47 56.11 55.09 55.65 11,168,698 -0.03(-0.05%)
Nov 09, 2017 55.95 56.31 55.11 55.68 18,505,744 -0.77(-1.36%)
Nov 08, 2017 55.34 56.70 55.34 56.45 30,761,204 +1.20(+2.17%)
Nov 07, 2017 53.89 55.30 53.83 55.25 27,172,408 +1.36(+2.53%)
Nov 06, 2017 55.63 56.31 53.57 53.89 68,318,144 +0.61(+1.15%)
Nov 03, 2017 47.20 56.01 46.72 53.27 93,938,112 +6.01(+12.71%)
Nov 02, 2017 46.20 47.99 46.20 47.27 20,115,300 +1.19(+2.58%)
Nov 01, 2017 44.36 46.10 43.53 46.08 18,125,308 +2.11(+4.80%)
Oct 31, 2017 45.04 45.24 43.11 43.97 34,704,184 -3.15(-6.68%)
Oct 30, 2017 46.68 47.21 46.61 47.11 8,216,189 +0.08(+0.16%)
Oct 27, 2017 46.28 47.15 45.99 47.03 10,398,511 +0.66(+1.43%)
Oct 26, 2017 46.63 46.88 46.25 46.37 6,115,158 -0.03(-0.07%)
Oct 25, 2017 46.52 46.91 46.09 46.40 8,796,128 -0.35(-0.76%)
Oct 24, 2017 46.06 46.92 46.03 46.76 13,244,831 +0.74(+1.61%)
Oct 23, 2017 45.08 46.35 44.93 46.02 11,341,816 +1.18(+2.63%)
Oct 20, 2017 45.26 45.33 44.77 44.84 10,262,301 -0.23(-0.52%)
Oct 19, 2017 44.84 45.16 44.83 45.07 7,918,837 +0.07(+0.15%)
Oct 18, 2017 45.28 45.40 44.84 45.00 6,999,287 -0.17(-0.38%)
Oct 17, 2017 45.09 45.20 44.69 45.17 8,890,746 +0.03(+0.06%)
Oct 16, 2017 45.66 45.68 45.09 45.15 6,881,280 -0.38(-0.83%)
Oct 13, 2017 46.01 46.01 45.46 45.53 8,128,177 -0.16(-0.34%)
Oct 12, 2017 46.44 46.69 45.65 45.68 8,193,336 -0.97(-2.07%)
Oct 11, 2017 46.36 46.87 46.25 46.65 10,937,744 +0.22(+0.46%)
Oct 10, 2017 45.64 46.46 45.61 46.43 10,162,886 +0.85(+1.87%)
Oct 09, 2017 45.40 45.66 45.15 45.58 6,749,428 +0.34(+0.74%)
Oct 06, 2017 44.96 45.36 44.96 45.24 5,563,744 +0.12(+0.27%)
Oct 05, 2017 44.96 45.19 44.78 45.12 6,008,964 +0.34(+0.75%)
Oct 04, 2017 44.76 44.92 44.53 44.78 5,322,705 -0.05(-0.12%)
Oct 03, 2017 44.81 45.01 44.52 44.84 5,079,353 +0.12(+0.27%)
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.