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 (%)
May 29, 2015 55.66 55.83 54.93 54.87 23,186,164 -0.72(-1.30%)
May 28, 2015 55.87 56.16 55.52 55.59 15,162,404 -0.33(-0.59%)
May 27, 2015 54.65 56.02 54.41 55.92 22,282,028 +1.31(+2.39%)
May 26, 2015 54.75 54.82 54.13 54.61 18,756,000 -0.12(-0.22%)
May 22, 2015 54.78 54.73 54.73 54.73 16,735,099 -0.46(-0.83%)
May 21, 2015 54.83 55.87 54.83 55.19 34,961,716 +0.64(+1.17%)
May 20, 2015 54.96 54.99 54.50 54.55 9,338,753 -0.27(-0.49%)
May 19, 2015 55.38 55.44 54.70 54.82 9,663,380 -0.63(-1.14%)
May 18, 2015 55.90 56.01 55.32 55.45 6,797,680 -0.50(-0.90%)
May 15, 2015 55.60 55.97 55.46 55.95 12,520,337 +0.43(+0.77%)
May 14, 2015 55.11 55.64 54.97 55.53 13,900,977 +0.62(+1.13%)
May 13, 2015 54.51 55.51 54.33 54.91 15,279,022 +0.74(+1.37%)
May 12, 2015 54.09 54.35 53.62 54.16 10,249,301 -0.21(-0.38%)
May 11, 2015 54.46 54.61 54.20 54.37 8,101,562 -0.28(-0.52%)
May 08, 2015 54.21 54.65 53.98 54.65 9,389,453 +0.77(+1.43%)
May 07, 2015 53.39 53.90 53.38 53.88 8,272,714 +0.49(+0.91%)
May 06, 2015 53.70 54.20 53.15 53.39 9,979,841 -0.44(-0.82%)
May 05, 2015 54.21 54.33 53.65 53.83 10,998,595 -0.54(-0.99%)
May 04, 2015 53.90 54.61 53.72 54.37 8,907,535 +0.50(+0.93%)
May 01, 2015 53.79 53.97 53.51 53.87 9,101,041 +0.33(+0.62%)
Apr 30, 2015 53.80 54.01 53.24 53.54 10,565,217 -0.53(-0.98%)
Apr 29, 2015 54.48 54.60 53.54 54.07 9,728,557 -0.77(-1.41%)
Apr 28, 2015 54.36 54.98 54.34 54.84 10,506,524 +0.33(+0.61%)
Apr 27, 2015 54.15 54.87 54.02 54.51 15,009,225 +0.78(+1.45%)
Apr 24, 2015 53.57 53.80 53.28 53.73 11,122,399 -0.08(-0.15%)
Apr 23, 2015 53.03 53.88 52.72 53.81 23,291,734 -0.47(-0.87%)
Apr 22, 2015 54.14 54.49 53.74 54.28 16,855,550 +0.29(+0.54%)
Apr 21, 2015 54.20 54.28 53.84 53.99 9,955,835 -0.06(-0.10%)
Apr 20, 2015 52.95 54.17 52.91 54.05 16,374,996 +1.20(+2.27%)
Apr 17, 2015 53.14 53.50 52.72 52.85 17,794,030 -0.63(-1.17%)
Apr 16, 2015 53.67 53.69 53.33 53.47 13,524,409 -0.43(-0.80%)
Apr 15, 2015 54.56 54.72 53.69 53.91 15,142,572 -0.40(-0.74%)
Apr 14, 2015 54.46 54.49 54.02 54.31 15,625,867 +0.19(+0.35%)
Apr 13, 2015 56.09 56.61 54.05 54.12 36,337,032 -0.34(-0.62%)
Apr 10, 2015 54.07 54.49 53.91 54.46 13,256,088 +0.28(+0.51%)
Apr 09, 2015 53.09 54.40 53.00 54.18 17,994,756 +1.22(+2.30%)
Apr 08, 2015 52.71 53.22 52.70 52.96 20,044,344 -0.04(-0.08%)
Apr 07, 2015 53.32 53.64 52.96 53.00 17,713,082 -0.35(-0.66%)
Apr 06, 2015 52.12 53.51 52.11 53.35 15,118,814 -0.17(-0.31%)
Apr 02, 2015 54.74 53.52 53.52 53.52 18,041,796 -1.15(-2.10%)
Apr 01, 2015 53.91 54.70 53.90 54.67 13,278,814 +0.07(+0.13%)
Mar 31, 2015 53.67 54.76 53.67 54.60 16,554,421 +0.36(+0.67%)
Mar 30, 2015 53.34 54.33 53.12 54.24 14,483,418 +1.46(+2.77%)
Mar 27, 2015 52.93 53.49 52.56 52.78 10,871,632 -0.10(-0.19%)
Mar 26, 2015 52.39 53.11 51.72 52.88 17,571,280 -0.04(-0.08%)
Mar 25, 2015 54.22 54.23 52.91 52.92 15,214,639 -1.39(-2.56%)
Mar 24, 2015 55.11 55.30 54.31 54.31 12,655,079 -0.86(-1.56%)
Mar 23, 2015 55.06 55.58 54.97 55.17 9,779,698 +0.02(+0.04%)
Mar 20, 2015 55.28 55.60 54.95 55.15 28,761,026 +0.17(+0.30%)
Mar 19, 2015 55.30 55.58 54.95 54.98 8,837,426 -0.32(-0.57%)
Mar 18, 2015 54.80 55.50 54.38 55.30 13,012,007 +0.33(+0.59%)
Mar 17, 2015 54.68 55.25 54.50 54.97 14,655,566 -0.15(-0.26%)
Mar 16, 2015 54.44 55.14 54.26 55.12 14,786,867 +1.07(+1.98%)
Mar 13, 2015 54.34 54.83 53.80 54.05 17,712,402 -0.57(-1.05%)
Mar 12, 2015 55.12 55.55 54.49 54.62 20,325,168 -0.71(-1.28%)
Mar 11, 2015 56.32 56.47 55.31 55.33 27,546,060 -1.27(-2.25%)
Mar 10, 2015 58.17 58.34 56.60 56.60 36,971,116 -0.65(-1.13%)
Mar 09, 2015 56.41 57.38 56.41 57.25 16,177,055 +0.94(+1.68%)
Mar 06, 2015 55.56 56.45 55.52 56.30 15,268,062 +0.45(+0.81%)
Mar 05, 2015 56.06 56.12 55.66 55.85 8,815,888 +0.07(+0.12%)
Mar 04, 2015 55.98 56.22 55.56 55.78 10,745,684 -0.44(-0.78%)
Mar 03, 2015 56.70 57.08 56.18 56.22 11,729,832 -0.98(-1.72%)
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.