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 (%)
Jul 31, 2015 51.59 51.83 51.25 51.38 12,046,475 -0.02(-0.03%)
Jul 30, 2015 50.26 51.69 50.11 51.39 15,912,792 +0.99(+1.96%)
Jul 29, 2015 50.33 50.72 50.07 50.40 12,255,679 +0.06(+0.11%)
Jul 28, 2015 49.74 50.60 49.64 50.35 17,656,904 +0.89(+1.81%)
Jul 27, 2015 49.46 49.87 49.08 49.46 18,485,098 +0.27(+0.55%)
Jul 24, 2015 49.36 49.63 48.92 49.18 23,217,160 -0.11(-0.23%)
Jul 23, 2015 49.93 50.09 48.55 49.30 47,473,028 -1.92(-3.75%)
Jul 22, 2015 51.47 51.84 51.11 51.22 28,381,922 -0.76(-1.46%)
Jul 21, 2015 51.55 52.70 51.43 51.98 22,328,564 +1.08(+2.12%)
Jul 20, 2015 51.57 51.57 50.86 50.90 14,256,372 -0.44(-0.85%)
Jul 17, 2015 51.15 51.59 51.08 51.34 11,220,990 -0.17(-0.33%)
Jul 16, 2015 50.63 51.61 50.57 51.51 13,016,187 +0.53(+1.05%)
Jul 15, 2015 50.52 51.23 50.51 50.97 10,642,703 -0.05(-0.09%)
Jul 14, 2015 50.76 51.29 50.63 51.02 12,886,018 +0.41(+0.80%)
Jul 13, 2015 50.27 50.83 50.27 50.61 14,320,465 +0.56(+1.12%)
Jul 10, 2015 49.80 50.32 49.36 50.05 16,174,615 +0.69(+1.41%)
Jul 09, 2015 50.15 50.61 49.36 49.36 15,338,362 -0.04(-0.08%)
Jul 08, 2015 49.83 49.95 49.23 49.40 17,329,792 -0.71(-1.42%)
Jul 07, 2015 50.48 50.57 49.06 50.11 17,022,186 -0.25(-0.49%)
Jul 06, 2015 50.00 50.71 49.99 50.36 12,618,107 +0.00(+0.00%)
Jul 02, 2015 50.28 50.36 50.36 50.36 14,165,293 +0.17(+0.33%)
Jul 01, 2015 50.35 50.49 49.48 50.19 15,878,616 +0.22(+0.43%)
Jun 30, 2015 50.07 50.39 49.83 49.97 15,913,105 +0.01(+0.02%)
Jun 29, 2015 50.59 51.09 49.93 49.97 20,740,700 -1.64(-3.17%)
Jun 26, 2015 52.17 52.31 51.55 51.60 43,615,036 -0.47(-0.90%)
Jun 25, 2015 52.27 52.56 51.88 52.07 12,330,250 -0.07(-0.14%)
Jun 24, 2015 53.52 53.56 52.10 52.14 19,149,948 -1.30(-2.43%)
Jun 23, 2015 53.89 53.96 53.27 53.44 14,777,939 -0.31(-0.57%)
Jun 22, 2015 53.49 53.96 53.46 53.75 14,741,793 +0.39(+0.73%)
Jun 19, 2015 53.79 53.87 53.17 53.37 16,585,166 -0.38(-0.71%)
Jun 18, 2015 53.24 53.99 53.20 53.75 13,088,376 +0.65(+1.22%)
Jun 17, 2015 53.21 53.52 52.74 53.10 11,985,650 +0.07(+0.14%)
Jun 16, 2015 53.02 53.17 52.61 53.03 8,455,177 -0.13(-0.25%)
Jun 15, 2015 53.09 53.34 52.73 53.16 8,544,119 -0.32(-0.60%)
Jun 12, 2015 53.51 53.90 53.29 53.48 8,591,813 -0.46(-0.85%)
Jun 11, 2015 53.93 54.11 53.77 53.94 13,296,816 +0.23(+0.43%)
Jun 10, 2015 53.39 54.01 53.39 53.71 16,074,172 +0.38(+0.70%)
Jun 09, 2015 53.76 53.84 53.28 53.33 9,537,560 -0.35(-0.65%)
Jun 08, 2015 54.28 54.42 53.66 53.68 11,474,770 -0.78(-1.44%)
Jun 05, 2015 55.02 55.02 54.43 54.46 10,111,192 -0.51(-0.94%)
Jun 04, 2015 55.34 55.46 54.87 54.98 12,418,813 -0.77(-1.37%)
Jun 03, 2015 55.70 55.89 55.42 55.74 8,187,898 +0.41(+0.74%)
Jun 02, 2015 55.34 55.58 55.10 55.34 15,128,417 -0.05(-0.09%)
Jun 01, 2015 55.46 55.77 55.14 55.39 10,777,941 +0.17(+0.31%)
May 29, 2015 56.02 56.18 55.28 55.22 23,039,264 -0.73(-1.30%)
May 28, 2015 56.22 56.51 55.87 55.95 15,066,340 -0.33(-0.59%)
May 27, 2015 54.99 56.37 54.76 56.28 22,140,858 +1.32(+2.39%)
May 26, 2015 55.10 55.17 54.48 54.96 18,637,168 -0.12(-0.22%)
May 22, 2015 55.13 55.08 55.08 55.08 16,629,071 -0.46(-0.83%)
May 21, 2015 55.18 56.22 55.18 55.54 34,740,208 +0.64(+1.17%)
May 20, 2015 55.31 55.34 54.85 54.90 9,279,585 -0.27(-0.49%)
May 19, 2015 55.73 55.79 55.05 55.17 9,602,155 -0.63(-1.14%)
May 18, 2015 56.25 56.37 55.67 55.80 6,754,612 -0.51(-0.90%)
May 15, 2015 55.95 56.33 55.81 56.31 12,441,012 +0.43(+0.77%)
May 14, 2015 55.46 55.99 55.32 55.88 13,812,905 +0.63(+1.13%)
May 13, 2015 54.86 55.87 54.68 55.26 15,182,219 +0.75(+1.37%)
May 12, 2015 54.44 54.69 53.96 54.51 10,184,364 -0.21(-0.38%)
May 11, 2015 54.81 54.95 54.54 54.72 8,050,233 -0.29(-0.52%)
May 08, 2015 54.56 55.00 54.32 55.00 9,329,965 +0.78(+1.43%)
May 07, 2015 53.73 54.24 53.72 54.23 8,220,300 +0.49(+0.91%)
May 06, 2015 54.04 54.54 53.49 53.73 9,916,612 -0.44(-0.82%)
May 05, 2015 54.56 54.68 53.99 54.18 10,928,911 -0.54(-0.99%)
May 04, 2015 54.24 54.96 54.06 54.72 8,851,099 +0.50(+0.93%)
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.