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 (%)
May 31, 2019 60.51 62.41 60.28 61.47 16,371,919 +0.21(+0.35%)
May 30, 2019 60.68 61.70 60.65 61.26 12,550,687 +0.76(+1.26%)
May 29, 2019 60.12 60.85 59.57 60.49 17,733,020 +0.36(+0.60%)
May 28, 2019 61.30 62.29 60.01 60.13 24,639,932 -0.77(-1.27%)
May 24, 2019 63.41 63.61 60.68 60.91 23,285,384 -1.88(-2.99%)
May 23, 2019 61.65 62.80 60.62 62.78 34,589,488 -0.98(-1.53%)
May 22, 2019 63.59 65.99 62.52 63.76 71,895,520 -7.76(-10.86%)
May 21, 2019 72.59 72.71 71.03 71.52 18,784,742 +0.67(+0.95%)
May 20, 2019 71.71 72.05 69.98 70.85 35,519,988 -4.12(-5.50%)
May 17, 2019 74.04 76.46 73.59 74.97 21,223,716 -1.21(-1.58%)
May 16, 2019 77.08 78.01 75.55 76.18 24,451,126 -3.17(-4.00%)
May 15, 2019 78.70 80.03 78.09 79.35 12,810,183 +0.12(+0.15%)
May 14, 2019 77.52 79.52 77.27 79.23 15,602,206 +2.06(+2.67%)
May 13, 2019 76.57 78.05 76.34 77.17 18,139,958 -1.79(-2.27%)
May 10, 2019 76.70 79.41 76.67 78.96 17,345,192 +1.89(+2.46%)
May 09, 2019 76.69 78.04 75.67 77.07 15,777,882 -0.70(-0.90%)
May 08, 2019 78.05 78.85 77.37 77.77 16,847,488 -0.61(-0.77%)
May 07, 2019 80.21 81.09 77.99 78.37 23,455,402 -2.81(-3.46%)
May 06, 2019 79.41 81.58 79.24 81.18 17,044,688 -0.96(-1.16%)
May 03, 2019 80.73 82.62 80.09 82.14 22,903,272 +1.98(+2.47%)
May 02, 2019 80.49 83.10 79.25 80.16 43,841,808 +0.71(+0.89%)
May 01, 2019 80.19 81.15 79.25 79.45 30,559,102 +0.22(+0.28%)
Apr 30, 2019 80.01 80.45 79.16 79.23 19,101,168 -1.03(-1.28%)
Apr 29, 2019 79.48 80.93 78.96 80.26 19,488,510 +0.56(+0.70%)
Apr 26, 2019 77.74 79.80 77.46 79.70 20,503,082 +1.44(+1.85%)
Apr 25, 2019 79.27 79.40 77.74 78.25 22,526,946 -1.62(-2.03%)
Apr 24, 2019 80.07 81.53 78.47 79.87 43,794,204 -0.25(-0.31%)
Apr 23, 2019 77.18 80.91 76.60 80.12 61,921,956 +4.72(+6.26%)
Apr 22, 2019 73.43 75.89 72.98 75.40 36,181,272 +1.91(+2.60%)
Apr 18, 2019 72.41 73.77 71.77 73.49 45,245,932 +0.75(+1.02%)
Apr 17, 2019 72.51 75.91 70.36 72.74 169,583,264 +7.94(+12.25%)
Apr 16, 2019 52.86 65.34 52.70 64.81 94,058,120 +12.21(+23.21%)
Apr 15, 2019 52.56 53.05 52.46 52.60 11,645,235 +0.21(+0.40%)
Apr 12, 2019 51.77 52.59 51.58 52.39 14,657,794 +0.97(+1.88%)
Apr 11, 2019 51.92 52.34 51.31 51.42 15,113,412 -0.40(-0.76%)
Apr 10, 2019 53.09 53.22 51.61 51.82 17,367,870 -1.02(-1.93%)
Apr 09, 2019 52.96 53.04 52.46 52.84 12,733,213 -0.29(-0.55%)
Apr 08, 2019 53.16 53.80 52.90 53.13 9,720,295 -0.21(-0.40%)
Apr 05, 2019 53.34 53.53 53.06 53.34 13,406,552 +0.12(+0.22%)
Apr 04, 2019 53.12 53.91 53.07 53.22 10,767,687 +0.17(+0.31%)
Apr 03, 2019 53.54 53.62 52.60 53.06 12,570,922 -0.38(-0.71%)
Apr 02, 2019 53.34 53.84 53.04 53.44 8,272,773 +0.26(+0.48%)
Apr 01, 2019 53.02 53.49 52.53 53.18 13,262,174 +0.72(+1.37%)
Mar 29, 2019 52.43 52.94 52.38 52.46 9,271,801 +0.44(+0.85%)
Mar 28, 2019 52.46 52.79 51.83 52.02 12,027,699 -0.33(-0.63%)
Mar 27, 2019 52.76 53.05 51.81 52.35 12,971,988 -1.00(-1.88%)
Mar 26, 2019 52.57 53.71 52.13 53.35 17,447,260 +1.25(+2.40%)
Mar 25, 2019 52.05 52.38 51.58 52.10 7,533,147 -0.17(-0.32%)
Mar 22, 2019 53.06 53.44 52.21 52.27 11,135,510 -0.87(-1.64%)
Mar 21, 2019 52.65 53.61 52.62 53.14 21,243,340 +0.56(+1.07%)
Mar 20, 2019 52.46 53.07 52.20 52.58 9,562,262 +0.17(+0.33%)
Mar 19, 2019 52.59 53.06 52.23 52.41 10,179,163 +0.13(+0.25%)
Mar 18, 2019 52.08 52.61 51.92 52.28 14,229,550 +0.21(+0.41%)
Mar 15, 2019 50.59 52.75 50.52 52.07 30,422,790 +1.10(+2.17%)
Mar 14, 2019 51.08 51.39 50.82 50.96 7,942,781 +0.01(+0.02%)
Mar 13, 2019 50.62 51.46 50.59 50.95 9,999,265 +0.51(+1.00%)
Mar 12, 2019 50.28 50.88 50.17 50.45 10,408,282 +0.45(+0.90%)
Mar 11, 2019 49.42 50.35 49.35 50.00 11,674,092 +0.75(+1.53%)
Mar 08, 2019 49.17 49.33 48.78 49.24 10,998,210 -0.46(-0.93%)
Mar 07, 2019 50.44 50.64 49.32 49.70 14,857,713 -0.71(-1.41%)
Mar 06, 2019 49.57 51.02 49.43 50.41 22,306,208 +1.36(+2.78%)
Mar 05, 2019 49.01 49.30 48.83 49.05 11,092,417 +0.15(+0.30%)
Mar 04, 2019 49.63 49.74 48.43 48.90 15,418,975 -0.38(-0.77%)
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.