Stock Quote

Qualcomm, Inc. (NQ: QCOM )

123.30 -2.36 (-1.88%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 56.23 56.78 55.48 56.21 14,451,290 -0.26(-0.46%)
Oct 30, 2018 55.74 56.96 55.57 56.47 21,105,082 +0.90(+1.62%)
Oct 29, 2018 56.76 56.93 54.77 55.57 16,532,814 -0.28(-0.50%)
Oct 26, 2018 54.97 56.88 54.69 55.85 19,074,164 -0.64(-1.14%)
Oct 25, 2018 57.04 57.05 55.73 56.49 22,805,034 +0.52(+0.93%)
Oct 24, 2018 58.88 59.34 55.87 55.97 26,160,578 -3.36(-5.66%)
Oct 23, 2018 56.90 59.82 56.82 59.33 15,036,857 +0.23(+0.39%)
Oct 22, 2018 58.72 59.53 58.30 59.10 14,420,647 +0.68(+1.16%)
Oct 19, 2018 58.50 59.18 58.10 58.42 11,940,511 +0.19(+0.32%)
Oct 18, 2018 58.71 59.28 57.98 58.23 13,669,712 -0.85(-1.44%)
Oct 17, 2018 59.33 59.54 58.36 59.08 16,534,280 -0.02(-0.03%)
Oct 16, 2018 57.90 59.34 57.76 59.10 17,823,340 +1.74(+3.04%)
Oct 15, 2018 57.41 58.28 57.22 57.36 13,777,277 -0.11(-0.19%)
Oct 12, 2018 58.59 58.68 56.55 57.47 17,632,644 +0.00(+0.00%)
Oct 11, 2018 59.31 59.88 56.86 57.47 28,921,778 -2.18(-3.66%)
Oct 10, 2018 61.47 62.18 59.55 59.65 24,943,842 -3.04(-4.85%)
Oct 09, 2018 63.25 63.43 62.65 62.69 11,555,688 -0.72(-1.13%)
Oct 08, 2018 63.27 64.00 63.07 63.40 11,304,585 -0.25(-0.39%)
Oct 05, 2018 64.71 64.95 63.06 63.65 26,191,594 -1.05(-1.62%)
Oct 04, 2018 64.36 64.98 64.23 64.70 9,620,736 -0.23(-0.36%)
Oct 03, 2018 65.78 66.05 64.88 64.93 7,918,963 -0.63(-0.97%)
Oct 02, 2018 64.71 66.06 64.60 65.56 10,315,715 +0.67(+1.03%)
Oct 01, 2018 64.77 65.64 64.45 64.89 10,449,480 +0.51(+0.79%)
Sep 28, 2018 63.92 65.48 63.69 64.38 22,465,570 +0.29(+0.45%)
Sep 27, 2018 64.52 64.96 63.88 64.10 13,981,654 -0.04(-0.07%)
Sep 26, 2018 64.96 65.48 63.98 64.14 12,648,658 -0.88(-1.35%)
Sep 25, 2018 64.93 65.76 64.88 65.02 23,205,138 -0.75(-1.14%)
Sep 24, 2018 65.32 66.01 65.07 65.77 17,280,430 -0.11(-0.16%)
Sep 21, 2018 66.89 66.92 65.37 65.88 26,252,568 -0.80(-1.21%)
Sep 20, 2018 66.57 67.14 66.33 66.68 13,440,258 +0.48(+0.73%)
Sep 19, 2018 67.37 67.37 65.94 66.20 13,853,630 -0.59(-0.88%)
Sep 18, 2018 65.97 68.38 65.71 66.79 13,079,304 +1.32(+2.02%)
Sep 17, 2018 66.90 67.29 65.35 65.47 12,929,897 -1.65(-2.46%)
Sep 14, 2018 66.62 67.97 66.51 67.12 15,047,975 +0.43(+0.64%)
Sep 13, 2018 65.86 67.36 65.68 66.69 27,514,356 +2.56(+3.99%)
Sep 12, 2018 64.44 64.80 62.59 64.13 14,137,877 -0.68(-1.05%)
Sep 11, 2018 64.21 64.95 64.19 64.81 10,628,329 +0.17(+0.26%)
Sep 10, 2018 63.17 65.03 63.02 64.64 16,371,927 +1.73(+2.76%)
Sep 07, 2018 62.43 63.12 62.23 62.91 27,322,212 +0.02(+0.03%)
Sep 06, 2018 63.33 63.78 62.74 62.89 13,421,532 -0.47(-0.75%)
Sep 05, 2018 62.39 63.53 61.95 63.36 17,126,800 +0.81(+1.30%)
Sep 04, 2018 61.44 62.67 61.42 62.55 14,570,176 +1.69(+2.78%)
Aug 31, 2018 60.86 60.86 60.86 0 +0.50(+0.84%)
Aug 30, 2018 61.09 61.26 60.23 60.36 13,575,869 -0.94(-1.53%)
Aug 29, 2018 61.71 62.07 61.24 61.30 13,404,605 -0.51(-0.83%)
Aug 28, 2018 60.73 62.44 60.16 61.81 28,168,992 +2.16(+3.62%)
Aug 27, 2018 59.68 59.77 59.53 59.65 14,199,872 +0.17(+0.28%)
Aug 24, 2018 59.35 59.67 59.29 59.48 18,064,600 +0.26(+0.43%)
Aug 23, 2018 59.33 59.60 59.17 59.22 13,590,673 +0.02(+0.03%)
Aug 22, 2018 58.66 59.42 58.65 59.21 15,647,529 +0.26(+0.44%)
Aug 21, 2018 58.54 59.15 58.49 58.95 13,751,553 +0.35(+0.59%)
Aug 20, 2018 58.75 58.98 58.23 58.60 15,767,866 +0.09(+0.15%)
Aug 17, 2018 58.02 58.63 57.68 58.51 17,126,558 +0.27(+0.46%)
Aug 16, 2018 58.34 58.55 58.05 58.25 11,242,908 +0.07(+0.12%)
Aug 15, 2018 57.70 58.30 57.17 58.18 15,268,819 +0.22(+0.38%)
Aug 14, 2018 57.66 58.12 57.37 57.96 8,855,711 +0.52(+0.91%)
Aug 13, 2018 57.71 57.78 57.27 57.43 8,006,875 +0.02(+0.03%)
Aug 10, 2018 57.27 57.52 57.13 57.42 9,862,357 -0.23(-0.40%)
Aug 09, 2018 57.66 57.84 57.51 57.65 7,484,782 -0.07(-0.12%)
Aug 08, 2018 57.76 58.06 57.68 57.72 8,932,460 -0.25(-0.43%)
Aug 07, 2018 58.40 58.40 57.80 57.97 8,818,039 -0.26(-0.44%)
Aug 06, 2018 58.34 58.48 57.87 58.22 12,281,541 +0.29(+0.50%)
Aug 03, 2018 57.35 58.12 57.28 57.93 8,816,502 +0.56(+0.97%)
Aug 02, 2018 56.65 57.61 56.37 57.37 11,986,543 +0.37(+0.65%)
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.