Stock Quote

Qualcomm, Inc. (NQ: QCOM )

175.45 USD -1.06 (-0.60%)
Official Closing Price Updated: 4:05 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 51.91 52.04 51.62 51.84 5,371,196 +0.09(+0.17%)
Sep 28, 2017 51.38 52.04 51.31 51.75 5,732,707 +0.20(+0.39%)
Sep 27, 2017 51.43 51.60 51.15 51.55 8,200,472 +0.42(+0.82%)
Sep 26, 2017 51.75 51.87 50.85 51.13 9,378,772 -0.49(-0.95%)
Sep 25, 2017 51.90 52.28 51.61 51.62 8,178,024 -0.47(-0.90%)
Sep 22, 2017 51.82 52.23 51.80 52.09 4,105,088 +0.06(+0.12%)
Sep 21, 2017 51.86 52.20 51.71 52.03 5,749,806 +0.05(+0.10%)
Sep 20, 2017 52.43 52.52 51.48 51.98 8,400,282 -0.32(-0.61%)
Sep 19, 2017 52.25 52.06 52.30 5,824,913 +0.05(+0.10%)
Sep 18, 2017 52.24 52.37 51.96 52.25 6,001,860 +0.06(+0.11%)
Sep 15, 2017 51.95 52.29 51.44 52.19 13,177,887 +0.71(+1.38%)
Sep 14, 2017 50.97 51.59 50.67 51.48 7,741,071 +0.47(+0.92%)
Sep 13, 2017 50.80 51.11 50.72 51.01 6,191,108 +0.11(+0.22%)
Sep 12, 2017 50.60 51.07 50.53 50.90 4,526,740 +0.33(+0.65%)
Sep 11, 2017 49.94 50.67 49.91 50.57 7,472,426 +0.93(+1.87%)
Sep 08, 2017 50.35 50.45 48.92 49.64 12,809,377 -0.74(-1.47%)
Sep 07, 2017 50.56 50.69 50.25 50.38 10,035,042 -0.07(-0.14%)
Sep 06, 2017 50.19 50.77 49.83 50.45 16,206,816 +0.42(+0.84%)
Sep 05, 2017 51.86 51.90 49.83 50.03 17,811,053 -2.02(-3.88%)
Sep 01, 2017 52.53 52.77 51.92 52.05 5,301,763 -0.22(-0.42%)
Aug 31, 2017 52.26 52.59 52.12 52.27 8,215,791 +0.15(+0.29%)
Aug 30, 2017 52.23 52.29 51.56 52.12 4,875,506 +0.31(+0.60%)
Aug 29, 2017 51.31 51.86 51.28 51.81 4,980,898 +0.00(+0.00%)
Aug 28, 2017 51.77 51.81 51.46 51.81 4,519,020 -0.22(-0.42%)
Aug 25, 2017 52.78 52.85 52.02 52.03 8,684,669 -0.46(-0.88%)
Aug 24, 2017 52.37 52.71 52.26 52.49 6,198,617 +0.26(+0.50%)
Aug 23, 2017 52.30 52.40 51.78 52.23 5,259,274 -0.12(-0.23%)
Aug 22, 2017 52.21 52.62 52.21 52.35 4,442,789 +0.37(+0.71%)
Aug 21, 2017 52.00 52.08 51.50 51.98 5,205,669 +0.06(+0.12%)
Aug 18, 2017 52.26 52.42 51.90 51.92 6,696,408 -0.35(-0.67%)
Aug 17, 2017 53.19 53.41 52.27 52.27 6,588,837 -1.04(-1.95%)
Aug 16, 2017 54.06 54.10 53.26 53.31 7,414,722 -0.56(-1.04%)
Aug 15, 2017 53.66 54.08 53.35 53.87 7,875,975 +0.32(+0.60%)
Aug 14, 2017 53.04 53.64 52.91 53.55 8,118,133 +0.83(+1.57%)
Aug 11, 2017 52.39 53.13 52.29 52.72 5,894,208 +0.38(+0.73%)
Aug 10, 2017 52.54 52.75 52.11 52.34 10,767,985 -0.43(-0.81%)
Aug 09, 2017 52.05 52.80 52.00 52.77 8,085,282 +0.48(+0.92%)
Aug 08, 2017 52.55 53.33 52.21 52.29 10,459,565 -0.41(-0.78%)
Aug 07, 2017 52.50 52.85 52.49 52.70 6,561,568 +0.08(+0.15%)
Aug 04, 2017 53.00 53.00 52.51 52.62 8,677,902 -0.33(-0.62%)
Aug 03, 2017 53.16 53.34 52.75 52.95 8,643,537 -0.22(-0.41%)
Aug 02, 2017 53.29 53.39 52.78 53.17 23,084,022 -0.24(-0.45%)
Aug 01, 2017 53.30 53.43 52.91 53.41 9,371,998 +0.22(+0.41%)
Jul 31, 2017 53.10 53.29 52.75 53.19 11,302,081 +0.31(+0.59%)
Jul 28, 2017 52.27 52.99 52.27 52.88 6,644,302 +0.39(+0.74%)
Jul 27, 2017 53.08 53.30 52.23 52.49 14,068,835 -0.65(-1.22%)
Jul 26, 2017 53.29 53.35 52.74 53.14 7,581,335 -0.13(-0.24%)
Jul 25, 2017 53.20 53.58 53.07 53.27 7,111,969 +0.05(+0.09%)
Jul 24, 2017 53.75 53.88 53.09 53.22 8,831,824 -0.62(-1.15%)
Jul 21, 2017 53.66 54.00 53.42 53.84 12,113,142 -0.13(-0.24%)
Jul 20, 2017 55.11 55.43 53.46 53.97 35,943,172 -2.81(-4.95%)
Jul 19, 2017 56.46 56.94 56.01 56.78 8,765,622 +0.49(+0.87%)
Jul 18, 2017 56.34 56.38 56.00 56.29 7,440,939 -0.17(-0.30%)
Jul 17, 2017 56.73 56.92 56.39 56.46 5,122,938 -0.35(-0.62%)
Jul 14, 2017 56.50 56.93 56.15 56.81 4,440,059 +0.58(+1.03%)
Jul 13, 2017 56.38 56.52 56.17 56.23 6,219,216 +0.03(+0.05%)
Jul 12, 2017 55.79 56.31 55.72 56.20 6,126,846 +0.87(+1.57%)
Jul 11, 2017 55.63 55.63 55.02 55.33 6,124,663 -0.31(-0.56%)
Jul 10, 2017 55.37 55.88 55.19 55.64 5,098,110 +0.29(+0.52%)
Jul 07, 2017 55.04 55.73 54.87 55.35 5,355,977 +0.56(+1.02%)
Jul 06, 2017 55.02 55.23 54.74 54.79 5,661,547 -0.66(-1.19%)
Jul 05, 2017 55.01 55.56 54.78 55.45 6,823,806 +0.50(+0.91%)
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.