Stock Quote

Qualcomm, Inc. (NQ: QCOM )

123.45 -1.70 (-1.36%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 45.21 45.72 44.99 45.00 10,733,405 -0.09(-0.20%)
Apr 27, 2018 44.77 45.29 44.54 45.09 10,703,879 +0.56(+1.27%)
Apr 26, 2018 43.69 44.63 42.84 44.53 15,505,271 +0.64(+1.45%)
Apr 25, 2018 44.11 44.50 43.11 43.89 10,895,990 -0.17(-0.38%)
Apr 24, 2018 44.89 45.25 43.56 44.06 13,227,393 -0.52(-1.17%)
Apr 23, 2018 45.43 45.71 44.35 44.58 12,424,794 -0.80(-1.77%)
Apr 20, 2018 46.59 46.66 45.28 45.38 13,418,716 -1.00(-2.15%)
Apr 19, 2018 47.64 47.76 46.32 46.38 21,737,496 -2.35(-4.82%)
Apr 18, 2018 48.65 49.07 48.42 48.72 5,437,253 -0.11(-0.22%)
Apr 17, 2018 48.51 49.12 48.33 48.83 8,036,285 +0.51(+1.06%)
Apr 16, 2018 49.35 49.40 48.14 48.32 8,898,002 -0.85(-1.72%)
Apr 13, 2018 49.94 50.10 48.89 49.17 14,268,919 +0.47(+0.96%)
Apr 12, 2018 48.94 49.10 48.54 48.70 8,381,608 +0.17(+0.35%)
Apr 11, 2018 47.81 48.58 47.77 48.53 7,033,617 +0.21(+0.44%)
Apr 10, 2018 48.15 48.53 47.83 48.32 13,977,719 +1.18(+2.51%)
Apr 09, 2018 47.22 48.42 47.06 47.14 8,623,842 +0.27(+0.58%)
Apr 06, 2018 48.01 48.32 46.85 46.86 9,433,284 -1.69(-3.49%)
Apr 05, 2018 48.95 48.96 48.03 48.56 6,596,222 +0.04(+0.09%)
Apr 04, 2018 47.46 48.63 47.14 48.51 8,494,941 +0.19(+0.38%)
Apr 03, 2018 47.90 48.57 47.30 48.33 8,989,455 +0.86(+1.80%)
Apr 02, 2018 48.61 48.73 46.82 47.47 18,668,354 -1.41(-2.89%)
Mar 29, 2018 48.88 48.88 48.88 0 +0.63(+1.30%)
Mar 28, 2018 48.35 49.38 48.04 48.26 14,651,011 -0.12(-0.26%)
Mar 27, 2018 49.92 50.50 48.12 48.38 13,876,020 -1.14(-2.30%)
Mar 26, 2018 48.15 49.53 47.86 49.52 13,708,538 +2.18(+4.60%)
Mar 23, 2018 49.08 49.54 47.33 47.34 16,677,709 -1.69(-3.45%)
Mar 22, 2018 49.62 50.14 48.98 49.03 15,361,372 -1.09(-2.17%)
Mar 21, 2018 50.73 51.42 50.08 50.12 13,863,264 -1.28(-2.49%)
Mar 20, 2018 52.04 52.13 51.12 51.40 12,031,419 -0.10(-0.19%)
Mar 19, 2018 53.10 53.24 51.08 51.49 16,017,727 -1.98(-3.71%)
Mar 16, 2018 53.46 54.25 53.36 53.48 28,989,062 +0.64(+1.22%)
Mar 15, 2018 52.96 53.18 52.54 52.84 11,758,938 -0.20(-0.38%)
Mar 14, 2018 52.84 53.27 51.08 53.04 33,731,500 +0.37(+0.70%)
Mar 13, 2018 52.73 54.17 52.17 52.67 43,720,932 -2.74(-4.95%)
Mar 12, 2018 55.62 56.00 54.96 55.41 17,746,866 -0.19(-0.35%)
Mar 09, 2018 55.01 55.63 54.80 55.61 8,677,403 +1.07(+1.96%)
Mar 08, 2018 55.27 55.35 54.31 54.54 10,007,364 -0.59(-1.07%)
Mar 07, 2018 55.24 54.19 55.13 14,274,879 +0.31(+0.56%)
Mar 06, 2018 56.02 56.06 53.88 54.82 26,556,930 -1.65(-2.92%)
Mar 05, 2018 56.76 57.87 56.06 56.47 17,497,320 -0.64(-1.13%)
Mar 02, 2018 56.74 57.21 56.49 57.11 12,029,639 -0.19(-0.34%)
Mar 01, 2018 57.37 58.44 56.75 57.31 12,239,688 -0.04(-0.06%)
Feb 28, 2018 58.84 58.86 57.27 57.34 10,844,982 -1.18(-2.02%)
Feb 27, 2018 59.11 59.66 58.23 58.53 16,223,994 -0.06(-0.11%)
Feb 26, 2018 56.46 58.90 56.15 58.59 31,237,266 +3.20(+5.78%)
Feb 23, 2018 54.94 55.39 54.26 55.39 7,730,892 +1.00(+1.83%)
Feb 22, 2018 54.26 54.39 13,394,314 -1.07(-1.92%)
Feb 21, 2018 55.21 55.86 54.80 55.46 17,027,294 -0.52(-0.92%)
Feb 20, 2018 56.10 54.11 55.97 31,430,016 -0.75(-1.33%)
Feb 16, 2018 56.72 56.72 56.72 0 -0.38(-0.66%)
Feb 15, 2018 58.06 58.06 55.86 57.10 17,770,580 -1.15(-1.97%)
Feb 14, 2018 56.99 58.43 56.95 58.25 11,824,692 +0.78(+1.35%)
Feb 13, 2018 57.52 57.47 8,774,570 +0.03(+0.06%)
Feb 12, 2018 56.76 57.47 56.32 57.43 15,633,746 +1.46(+2.61%)
Feb 09, 2018 55.06 56.26 53.76 55.97 26,403,150 +1.37(+2.52%)
Feb 08, 2018 56.53 56.92 54.59 54.60 15,370,075 -2.29(-4.03%)
Feb 07, 2018 56.17 57.84 56.00 56.89 17,136,864 +0.56(+0.99%)
Feb 06, 2018 54.50 56.44 54.41 56.33 27,951,550 +1.88(+3.45%)
Feb 05, 2018 57.99 58.21 52.92 54.45 41,025,228 -3.34(-5.78%)
Feb 02, 2018 57.89 58.64 57.61 57.79 12,543,264 -0.64(-1.09%)
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.