Stock Quote

Qualcomm, Inc. (NQ: QCOM )

126.41 -0.08 (-0.06%)
Streaming Delayed Price Updated: 12:10 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 49.75 50.07 49.51 49.66 16,014,567 +0.01(+0.02%)
Jun 29, 2015 50.27 50.77 49.62 49.65 20,872,944 -1.63(-3.17%)
Jun 26, 2015 51.84 51.98 51.22 51.27 43,893,124 -0.47(-0.90%)
Jun 25, 2015 51.94 52.23 51.56 51.74 12,408,868 -0.07(-0.14%)
Jun 24, 2015 53.19 53.23 51.77 51.81 19,272,048 -1.29(-2.43%)
Jun 23, 2015 53.55 53.61 52.93 53.11 14,872,163 -0.31(-0.57%)
Jun 22, 2015 53.15 53.62 53.12 53.41 14,835,786 +0.38(+0.73%)
Jun 19, 2015 53.45 53.53 52.84 53.03 16,690,913 -0.38(-0.71%)
Jun 18, 2015 52.90 53.65 52.86 53.41 13,171,827 +0.64(+1.22%)
Jun 17, 2015 52.88 53.19 52.41 52.77 12,062,071 +0.07(+0.14%)
Jun 16, 2015 52.69 52.83 52.27 52.69 8,509,087 -0.13(-0.25%)
Jun 15, 2015 52.76 53.00 52.39 52.82 8,598,596 -0.32(-0.60%)
Jun 12, 2015 53.17 53.56 52.96 53.14 8,646,594 -0.46(-0.85%)
Jun 11, 2015 53.59 53.76 53.43 53.60 13,381,596 +0.23(+0.43%)
Jun 10, 2015 53.05 53.67 53.05 53.37 16,176,661 +0.37(+0.70%)
Jun 09, 2015 53.42 53.49 52.94 53.00 9,598,372 -0.34(-0.65%)
Jun 08, 2015 53.94 54.07 53.32 53.34 11,547,933 -0.78(-1.44%)
Jun 05, 2015 54.68 54.68 54.09 54.12 10,175,660 -0.51(-0.94%)
Jun 04, 2015 54.99 55.11 54.52 54.63 12,497,995 -0.76(-1.37%)
Jun 03, 2015 55.34 55.54 55.06 55.39 8,240,104 +0.40(+0.74%)
Jun 02, 2015 54.99 55.23 54.76 54.99 15,224,876 -0.05(-0.09%)
Jun 01, 2015 55.11 55.42 54.80 55.04 10,846,661 +0.17(+0.31%)
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%)
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.