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 (%)
Feb 29, 2016 41.70 42.00 41.33 41.39 14,868,265 -0.29(-0.68%)
Feb 26, 2016 41.99 41.99 41.36 41.68 11,800,719 -0.02(-0.04%)
Feb 25, 2016 41.58 41.82 41.10 41.70 10,343,998 +0.10(+0.23%)
Feb 24, 2016 40.37 41.71 40.15 41.60 13,581,807 +0.89(+2.18%)
Feb 23, 2016 41.18 41.18 40.46 40.71 11,580,669 -0.69(-1.68%)
Feb 22, 2016 40.44 41.41 39.90 41.41 20,796,958 +1.50(+3.76%)
Feb 19, 2016 39.60 40.40 39.39 39.90 20,059,386 +0.27(+0.69%)
Feb 18, 2016 39.09 39.81 38.77 39.63 16,312,146 +0.54(+1.38%)
Feb 17, 2016 37.99 39.19 37.97 39.09 18,412,158 +1.36(+3.60%)
Feb 16, 2016 36.82 37.81 36.66 37.73 17,130,146 +1.75(+4.87%)
Feb 12, 2016 35.00 35.98 35.98 35.98 14,485,896 +1.26(+3.63%)
Feb 11, 2016 34.32 34.95 34.11 34.72 15,526,590 +0.03(+0.09%)
Feb 10, 2016 35.53 35.95 34.64 34.69 12,419,311 -0.52(-1.49%)
Feb 09, 2016 35.24 35.41 34.85 35.21 12,805,064 -0.23(-0.64%)
Feb 08, 2016 35.13 35.66 34.59 35.44 15,850,852 -0.10(-0.30%)
Feb 05, 2016 36.70 36.82 35.34 35.54 13,263,921 -1.32(-3.59%)
Feb 04, 2016 36.03 36.95 35.83 36.87 13,374,189 +0.75(+2.08%)
Feb 03, 2016 35.20 36.33 34.99 36.12 20,720,016 +1.28(+3.66%)
Feb 02, 2016 36.48 36.66 34.62 34.84 26,103,876 -2.39(-6.42%)
Feb 01, 2016 36.10 37.47 35.84 37.23 16,194,194 +0.62(+1.70%)
Jan 29, 2016 35.57 36.61 35.26 36.61 29,772,070 +1.41(+4.01%)
Jan 28, 2016 36.98 37.00 35.11 35.20 34,594,620 -3.18(-8.29%)
Jan 27, 2016 38.76 39.23 38.08 38.38 15,232,498 -0.80(-2.04%)
Jan 26, 2016 38.43 39.44 38.37 39.18 11,482,862 +0.76(+1.98%)
Jan 25, 2016 38.73 39.07 38.37 38.42 11,599,260 -0.40(-1.02%)
Jan 22, 2016 38.60 38.98 38.30 38.81 15,053,557 +0.82(+2.17%)
Jan 21, 2016 37.43 38.31 36.91 37.99 15,988,468 +0.90(+2.44%)
Jan 20, 2016 36.74 37.29 35.84 37.09 18,281,462 -0.13(-0.35%)
Jan 19, 2016 37.55 37.61 36.71 37.21 15,702,025 +0.22(+0.59%)
Jan 15, 2016 37.17 37.00 37.00 37.00 21,392,658 -1.54(-4.00%)
Jan 14, 2016 37.31 38.76 37.01 38.54 26,811,788 +1.32(+3.54%)
Jan 13, 2016 38.13 38.73 37.20 37.22 21,406,668 -0.34(-0.90%)
Jan 12, 2016 37.51 37.69 36.84 37.56 11,505,000 +0.36(+0.98%)
Jan 11, 2016 37.43 37.57 36.60 37.20 16,874,062 +0.16(+0.43%)
Jan 08, 2016 37.80 37.83 37.01 37.04 18,930,840 -0.21(-0.57%)
Jan 07, 2016 38.58 38.76 37.13 37.26 25,377,808 -2.02(-5.14%)
Jan 06, 2016 39.05 39.29 38.56 39.27 19,546,360 -0.40(-1.02%)
Jan 05, 2016 40.74 40.86 39.62 39.68 16,669,915 -0.79(-1.96%)
Jan 04, 2016 39.91 40.51 39.49 40.47 15,569,068 +0.11(+0.27%)
Dec 31, 2015 40.42 40.36 40.36 40.36 9,429,053 -0.34(-0.84%)
Dec 30, 2015 41.08 41.38 40.66 40.70 10,562,791 -0.38(-0.92%)
Dec 29, 2015 40.60 41.38 40.43 41.08 17,796,228 +1.05(+2.62%)
Dec 28, 2015 39.93 40.22 39.75 40.03 10,397,241 +0.02(+0.06%)
Dec 24, 2015 39.56 40.01 40.01 40.01 6,628,351 +0.41(+1.04%)
Dec 23, 2015 39.76 39.98 39.48 39.60 11,638,905 -0.02(-0.05%)
Dec 22, 2015 39.19 39.72 39.10 39.62 12,557,917 +0.25(+0.63%)
Dec 21, 2015 38.44 39.50 38.39 39.37 20,779,236 +1.07(+2.80%)
Dec 18, 2015 38.25 38.79 37.97 38.30 57,515,292 -0.09(-0.23%)
Dec 17, 2015 39.82 40.05 38.39 38.39 18,982,824 -0.43(-1.10%)
Dec 16, 2015 38.96 39.24 38.07 38.81 16,473,521 +0.04(+0.10%)
Dec 15, 2015 38.52 39.41 37.79 38.77 24,876,550 +0.96(+2.54%)
Dec 14, 2015 38.28 38.72 37.09 37.81 21,324,450 -0.51(-1.33%)
Dec 11, 2015 38.92 39.05 38.22 38.32 16,072,520 -0.90(-2.29%)
Dec 10, 2015 39.28 40.02 39.14 39.22 14,389,844 -0.02(-0.04%)
Dec 09, 2015 40.08 40.36 39.10 39.23 19,977,434 -0.72(-1.80%)
Dec 08, 2015 40.88 41.15 39.81 39.95 23,278,456 -2.38(-5.63%)
Dec 07, 2015 42.24 42.42 41.90 42.33 12,583,654 +0.07(+0.17%)
Dec 04, 2015 42.06 42.45 41.51 42.26 20,035,808 +0.76(+1.83%)
Dec 03, 2015 42.12 42.18 40.67 41.50 31,504,470 -0.36(-0.87%)
Dec 02, 2015 41.91 43.15 41.83 41.87 45,493,308 +2.06(+5.17%)
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.