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 (%)
Sep 30, 2019 71.91 72.00 71.13 71.37 5,649,746 -0.33(-0.46%)
Sep 27, 2019 72.06 73.17 71.31 71.70 5,358,651 -0.67(-0.93%)
Sep 26, 2019 72.20 72.69 71.05 72.37 4,064,169 +0.11(+0.16%)
Sep 25, 2019 70.20 72.50 70.06 72.26 6,091,943 +1.87(+2.66%)
Sep 24, 2019 73.06 73.26 69.83 70.39 11,162,305 -1.88(-2.60%)
Sep 23, 2019 71.74 72.90 71.17 72.27 6,695,555 +0.75(+1.05%)
Sep 20, 2019 73.17 73.64 71.27 71.52 10,156,097 -1.67(-2.29%)
Sep 19, 2019 74.14 74.85 73.18 73.20 5,825,488 -0.63(-0.85%)
Sep 18, 2019 73.63 73.98 72.64 73.82 5,555,144 +0.20(+0.27%)
Sep 17, 2019 72.62 73.72 72.52 73.63 4,741,084 +0.51(+0.69%)
Sep 16, 2019 72.59 73.44 71.96 73.12 4,014,776 -0.24(-0.33%)
Sep 13, 2019 74.09 74.42 73.33 73.37 5,711,021 -0.63(-0.85%)
Sep 12, 2019 74.90 74.90 73.52 73.99 6,249,128 -0.77(-1.03%)
Sep 11, 2019 73.14 74.76 73.09 74.76 7,019,287 +1.69(+2.32%)
Sep 10, 2019 72.43 73.22 71.79 73.07 10,097,855 +0.46(+0.64%)
Sep 09, 2019 73.37 73.75 72.38 72.60 7,417,003 -0.58(-0.80%)
Sep 06, 2019 73.30 73.41 72.82 73.19 5,524,003 -0.14(-0.19%)
Sep 05, 2019 72.30 74.67 72.30 73.33 14,521,652 +1.76(+2.46%)
Sep 04, 2019 70.54 71.59 70.21 71.56 5,304,124 +1.83(+2.62%)
Sep 03, 2019 71.27 71.47 69.34 69.73 8,166,341 -2.46(-3.41%)
Aug 30, 2019 71.65 72.45 71.48 72.19 9,119,522 +1.23(+1.73%)
Aug 29, 2019 69.83 71.51 69.83 70.97 7,916,053 +1.95(+2.82%)
Aug 28, 2019 68.50 69.51 67.68 69.02 6,117,181 +0.35(+0.51%)
Aug 27, 2019 68.40 69.05 67.95 68.67 7,869,146 +0.98(+1.45%)
Aug 26, 2019 69.53 69.71 67.32 67.68 12,016,602 -0.57(-0.83%)
Aug 23, 2019 70.66 73.43 67.97 68.25 17,754,068 -3.37(-4.71%)
Aug 22, 2019 71.40 72.36 71.11 71.62 7,755,872 +0.42(+0.59%)
Aug 21, 2019 71.01 71.66 70.54 71.20 11,855,391 +0.58(+0.83%)
Aug 20, 2019 69.22 70.95 69.00 70.62 10,112,443 +1.11(+1.60%)
Aug 19, 2019 69.23 70.11 68.82 69.50 10,438,010 +1.48(+2.17%)
Aug 16, 2019 66.70 68.15 66.59 68.03 11,207,976 +1.97(+2.98%)
Aug 15, 2019 66.32 67.01 65.53 66.06 9,827,125 +0.26(+0.39%)
Aug 14, 2019 65.57 66.74 65.49 65.80 11,135,451 -1.21(-1.80%)
Aug 13, 2019 64.88 67.27 64.34 67.00 11,117,143 +2.21(+3.41%)
Aug 12, 2019 65.91 66.35 64.73 64.79 7,933,179 -1.58(-2.38%)
Aug 09, 2019 65.45 67.01 65.16 66.37 9,374,291 +0.22(+0.34%)
Aug 08, 2019 64.57 66.23 64.38 66.15 9,000,117 +1.73(+2.68%)
Aug 07, 2019 62.44 64.61 62.31 64.42 9,624,209 +1.14(+1.80%)
Aug 06, 2019 64.53 64.92 62.55 63.28 14,208,268 -0.58(-0.92%)
Aug 05, 2019 64.95 65.76 63.64 63.87 14,078,883 -2.18(-3.30%)
Aug 02, 2019 65.39 66.40 64.99 66.05 13,626,392 -0.05(-0.07%)
Aug 01, 2019 63.94 68.42 63.36 66.09 32,025,160 -1.82(-2.68%)
Jul 31, 2019 69.46 69.88 67.54 67.91 15,110,295 -1.53(-2.21%)
Jul 30, 2019 69.23 69.69 69.03 69.45 7,966,123 -0.15(-0.21%)
Jul 29, 2019 69.77 70.85 69.32 69.59 8,873,611 -0.23(-0.33%)
Jul 26, 2019 69.72 70.41 69.48 69.83 8,900,734 -0.12(-0.17%)
Jul 25, 2019 70.40 70.68 69.71 69.95 7,861,368 -0.48(-0.69%)
Jul 24, 2019 68.60 70.94 68.40 70.43 15,093,012 +1.62(+2.36%)
Jul 23, 2019 69.94 70.17 68.05 68.81 15,532,411 -1.70(-2.41%)
Jul 22, 2019 69.68 71.13 69.68 70.50 10,381,568 +0.88(+1.27%)
Jul 19, 2019 69.08 70.28 69.08 69.62 15,596,025 +0.58(+0.85%)
Jul 18, 2019 69.59 69.95 68.74 69.04 13,556,359 -1.29(-1.83%)
Jul 17, 2019 72.94 73.71 70.28 70.33 22,190,748 +0.08(+0.12%)
Jul 16, 2019 69.72 71.01 69.20 70.24 10,601,813 +0.22(+0.32%)
Jul 15, 2019 69.76 70.46 69.43 70.02 9,585,713 +0.49(+0.71%)
Jul 12, 2019 68.93 69.60 68.38 69.53 8,648,120 +1.10(+1.61%)
Jul 11, 2019 69.18 70.35 68.04 68.42 15,402,666 -0.60(-0.87%)
Jul 10, 2019 71.32 71.40 68.77 69.03 16,239,157 -1.89(-2.67%)
Jul 09, 2019 70.96 71.33 70.40 70.92 8,086,286 -0.21(-0.30%)
Jul 08, 2019 70.53 71.51 70.49 71.14 8,536,600 -0.03(-0.04%)
Jul 05, 2019 68.88 71.22 68.79 71.16 9,933,057 +0.03(+0.04%)
Jul 03, 2019 71.54 71.69 70.60 71.14 5,698,947 -0.35(-0.49%)
Jul 02, 2019 71.74 71.92 71.13 71.49 7,624,187 -0.19(-0.26%)
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.