Stock Quote

Qualcomm, Inc. (NQ: QCOM )

166.50 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 65.78 67.84 65.53 66.82 15,060,300 +0.23(+0.35%)
May 30, 2019 65.97 67.07 65.93 66.59 11,545,202 +0.83(+1.26%)
May 29, 2019 65.36 66.15 64.76 65.76 16,312,358 +0.39(+0.60%)
May 28, 2019 66.64 67.71 65.24 65.37 22,665,930 -0.84(-1.27%)
May 24, 2019 68.93 69.15 65.97 66.21 21,419,900 -2.04(-2.99%)
May 23, 2019 67.02 68.27 65.90 68.25 31,818,387 -1.06(-1.53%)
May 22, 2019 69.13 71.74 67.97 69.31 66,135,687 -8.44(-10.86%)
May 21, 2019 78.91 79.04 77.22 77.75 17,279,822 +0.73(+0.95%)
May 20, 2019 77.95 78.33 76.07 77.02 32,674,341 -4.48(-5.50%)
May 17, 2019 80.49 83.12 80.00 81.50 19,523,400 -1.31(-1.58%)
May 16, 2019 83.79 84.80 82.13 82.81 22,492,250 -3.45(-4.00%)
May 15, 2019 85.55 87.00 84.89 86.26 11,783,909 +0.13(+0.15%)
May 14, 2019 84.27 86.44 84.00 86.13 14,352,252 +2.24(+2.67%)
May 13, 2019 83.24 84.85 82.99 83.89 16,686,695 -1.95(-2.27%)
May 10, 2019 83.38 86.33 83.35 85.84 15,955,600 +2.06(+2.46%)
May 09, 2019 83.37 84.84 82.26 83.78 14,513,854 -0.76(-0.90%)
May 08, 2019 84.85 85.72 84.11 84.54 15,497,770 -0.66(-0.77%)
May 07, 2019 87.20 88.15 84.78 85.20 21,576,298 -3.05(-3.46%)
May 06, 2019 86.33 88.69 86.14 88.25 15,679,170 -1.04(-1.16%)
May 03, 2019 87.76 89.82 87.06 89.29 21,068,400 +2.15(+2.47%)
May 02, 2019 87.50 90.34 86.15 87.14 40,329,469 +0.77(+0.89%)
May 01, 2019 87.17 88.22 86.15 86.37 28,110,891 +0.24(+0.28%)
Apr 30, 2019 86.98 87.46 86.05 86.13 17,570,898 -1.12(-1.28%)
Apr 29, 2019 86.40 87.98 85.84 87.25 17,927,208 +0.61(+0.70%)
Apr 26, 2019 84.51 86.75 84.21 86.64 18,860,500 +1.57(+1.85%)
Apr 25, 2019 86.17 86.32 84.51 85.07 20,722,223 -1.76(-2.03%)
Apr 24, 2019 87.04 88.63 85.30 86.83 40,285,676 -0.27(-0.31%)
Apr 23, 2019 83.90 87.96 83.27 87.10 56,961,144 +5.13(+6.26%)
Apr 22, 2019 79.83 82.50 79.34 81.97 33,282,647 +2.08(+2.60%)
Apr 18, 2019 78.72 80.20 78.02 79.89 41,621,100 +0.81(+1.02%)
Apr 17, 2019 78.82 82.52 76.49 79.08 155,997,288 +8.63(+12.25%)
Apr 16, 2019 57.46 71.03 57.29 70.45 86,522,750 +13.27(+23.21%)
Apr 15, 2019 57.14 57.67 57.03 57.18 10,712,289 +0.23(+0.40%)
Apr 12, 2019 56.28 57.17 56.07 56.95 13,483,500 +1.05(+1.88%)
Apr 11, 2019 56.44 56.90 55.78 55.90 13,902,617 -0.43(-0.76%)
Apr 10, 2019 57.71 57.86 56.10 56.33 15,976,461 -1.11(-1.93%)
Apr 09, 2019 57.57 57.66 57.03 57.44 11,713,105 -0.32(-0.55%)
Apr 08, 2019 57.79 58.49 57.51 57.76 8,941,564 -0.23(-0.40%)
Apr 05, 2019 57.98 58.19 57.69 57.99 12,332,500 +0.13(+0.22%)
Apr 04, 2019 57.75 58.61 57.69 57.86 9,905,045 +0.18(+0.31%)
Apr 03, 2019 58.20 58.29 57.18 57.68 11,563,816 -0.41(-0.71%)
Apr 02, 2019 57.98 58.53 57.66 58.09 7,610,009 +0.28(+0.48%)
Apr 01, 2019 57.64 58.15 57.11 57.81 12,199,689 +0.78(+1.37%)
Mar 29, 2019 57.00 57.55 56.94 57.03 8,529,000 +0.48(+0.85%)
Mar 28, 2019 57.03 57.39 56.34 56.55 11,064,113 -0.36(-0.63%)
Mar 27, 2019 57.35 57.67 56.32 56.91 11,932,751 -1.09(-1.88%)
Mar 26, 2019 57.15 58.39 56.67 58.00 16,049,492 +1.36(+2.40%)
Mar 25, 2019 56.58 56.94 56.07 56.64 6,929,637 -0.18(-0.32%)
Mar 22, 2019 57.68 58.09 56.75 56.82 10,243,400 -0.95(-1.64%)
Mar 21, 2019 57.23 58.28 57.20 57.77 19,541,453 +0.61(+1.07%)
Mar 20, 2019 57.03 57.69 56.75 57.16 8,796,191 +0.19(+0.33%)
Mar 19, 2019 57.17 57.68 56.78 56.97 9,363,670 +0.14(+0.25%)
Mar 18, 2019 56.62 57.19 56.44 56.83 13,089,565 +0.23(+0.41%)
Mar 15, 2019 55.00 57.34 54.92 56.60 27,985,500 +1.20(+2.17%)
Mar 14, 2019 55.53 55.87 55.25 55.40 7,306,454 +0.01(+0.02%)
Mar 13, 2019 55.03 55.94 55.00 55.39 9,198,184 +0.55(+1.00%)
Mar 12, 2019 54.66 55.31 54.54 54.84 9,574,433 +0.49(+0.90%)
Mar 11, 2019 53.72 54.74 53.65 54.35 10,738,834 +0.82(+1.53%)
Mar 08, 2019 53.45 53.63 53.03 53.53 10,117,100 -0.50(-0.93%)
Mar 07, 2019 54.83 55.05 53.61 54.03 13,667,403 -0.77(-1.41%)
Mar 06, 2019 53.89 55.46 53.73 54.80 20,519,170 +0.86(+1.59%)
Mar 05, 2019 53.90 54.22 53.70 53.94 10,086,475 +0.16(+0.30%)
Mar 04, 2019 54.58 54.70 53.26 53.78 14,020,669 -0.42(-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.