Stock Quote

Qualcomm, Inc. (NQ: QCOM )

164.93 USD -1.57 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 66.80 68.30 66.50 68.13 12,451,081 +1.36(+2.04%)
Nov 29, 2016 67.23 67.54 66.63 66.77 6,544,833 -0.33(-0.49%)
Nov 28, 2016 67.42 67.70 66.80 67.10 8,217,492 -1.19(-1.74%)
Nov 25, 2016 68.16 68.42 67.71 68.29 4,200,136 +0.16(+0.23%)
Nov 23, 2016 68.13 68.13 68.13 0 -0.18(-0.26%)
Nov 22, 2016 67.57 68.60 67.04 68.31 9,803,591 +1.21(+1.80%)
Nov 21, 2016 66.86 67.20 66.15 67.10 7,868,688 -0.21(-0.31%)
Nov 18, 2016 66.68 67.46 65.94 67.31 9,889,299 +0.64(+0.96%)
Nov 17, 2016 66.44 66.77 66.18 66.67 6,981,755 +0.37(+0.56%)
Nov 16, 2016 66.71 66.71 65.65 66.30 9,552,165 -0.47(-0.70%)
Nov 15, 2016 66.26 67.16 65.95 66.77 9,615,236 +0.84(+1.27%)
Nov 14, 2016 67.42 67.42 65.93 65.93 8,238,166 -0.95(-1.42%)
Nov 11, 2016 65.87 67.00 65.84 66.88 10,239,827 +0.57(+0.86%)
Nov 10, 2016 67.81 68.21 65.26 66.31 17,774,378 -1.57(-2.31%)
Nov 09, 2016 66.63 68.09 66.25 67.88 11,604,410 -0.39(-0.57%)
Nov 08, 2016 68.22 68.71 67.63 68.27 6,696,461 -0.19(-0.28%)
Nov 07, 2016 67.72 68.58 67.39 68.46 9,199,014 +1.73(+2.59%)
Nov 04, 2016 65.74 67.41 65.74 66.73 8,584,254 -0.22(-0.33%)
Nov 03, 2016 67.69 68.57 65.93 66.95 15,641,437 -0.14(-0.21%)
Nov 02, 2016 68.46 68.60 67.03 67.09 15,180,405 -1.25(-1.83%)
Nov 01, 2016 69.00 69.35 67.54 68.34 8,909,675 -0.38(-0.55%)
Oct 31, 2016 69.00 69.51 68.68 68.72 10,108,268 +0.32(+0.47%)
Oct 28, 2016 70.52 70.53 67.66 68.40 17,952,659 -1.69(-2.41%)
Oct 27, 2016 70.80 71.62 70.00 70.09 33,941,405 +1.89(+2.77%)
Oct 26, 2016 67.31 68.62 67.25 68.20 9,241,041 +0.49(+0.72%)
Oct 25, 2016 67.90 68.25 67.48 67.71 5,369,950 -0.35(-0.51%)
Oct 24, 2016 68.40 68.45 67.48 68.06 6,669,606 +0.13(+0.19%)
Oct 21, 2016 67.11 69.44 66.70 67.93 19,676,630 +0.59(+0.88%)
Oct 20, 2016 65.48 68.15 65.48 67.34 13,577,429 +1.55(+2.36%)
Oct 19, 2016 65.88 66.07 65.31 65.79 5,414,654 -0.31(-0.47%)
Oct 18, 2016 66.18 66.22 65.57 66.10 5,966,758 +0.91(+1.40%)
Oct 17, 2016 65.53 65.71 65.09 65.19 6,348,209 -0.51(-0.78%)
Oct 14, 2016 65.94 66.59 65.45 65.70 6,743,106 +0.00(+0.00%)
Oct 13, 2016 65.55 66.06 64.30 65.70 7,233,603 -0.36(-0.54%)
Oct 12, 2016 66.49 66.49 65.06 66.06 6,615,721 -0.03(-0.05%)
Oct 11, 2016 67.00 67.09 65.45 66.09 8,910,397 -1.16(-1.72%)
Oct 10, 2016 68.34 68.58 67.06 67.25 7,030,376 -0.94(-1.38%)
Oct 07, 2016 67.53 68.33 67.49 68.19 8,398,099 +0.65(+0.96%)
Oct 06, 2016 66.80 69.32 66.23 67.54 12,957,165 +0.70(+1.05%)
Oct 05, 2016 66.84 67.42 66.55 66.84 6,361,993 +0.16(+0.24%)
Oct 04, 2016 67.70 67.70 66.56 66.68 9,746,412 -0.43(-0.64%)
Oct 03, 2016 68.08 69.28 66.87 67.11 10,020,256 -1.39(-2.03%)
Sep 30, 2016 68.40 70.40 68.15 68.50 34,350,225 +1.05(+1.56%)
Sep 29, 2016 63.28 68.83 62.71 67.45 42,880,119 +4.00(+6.30%)
Sep 28, 2016 63.23 63.69 63.00 63.45 5,239,522 +0.14(+0.22%)
Sep 27, 2016 62.53 63.36 62.44 63.31 5,200,328 +1.00(+1.60%)
Sep 26, 2016 62.49 62.56 61.86 62.31 6,207,166 -0.44(-0.70%)
Sep 23, 2016 63.00 63.57 62.67 62.75 7,794,722 -0.77(-1.21%)
Sep 22, 2016 63.71 64.00 63.36 63.52 7,895,710 -0.05(-0.08%)
Sep 21, 2016 63.10 63.64 62.91 63.57 7,488,588 +0.87(+1.39%)
Sep 20, 2016 63.27 63.30 62.53 62.70 5,471,416 -0.16(-0.25%)
Sep 19, 2016 63.13 63.39 62.76 62.86 6,759,881 -0.13(-0.21%)
Sep 16, 2016 62.88 63.44 62.37 62.99 14,677,679 +0.45(+0.72%)
Sep 15, 2016 61.95 62.67 61.55 62.54 8,886,205 +0.95(+1.54%)
Sep 14, 2016 61.29 61.95 61.04 61.59 5,993,289 +0.30(+0.49%)
Sep 13, 2016 61.82 62.20 60.94 61.29 8,397,124 -0.96(-1.54%)
Sep 12, 2016 60.23 62.27 59.93 62.25 10,158,630 +1.73(+2.86%)
Sep 09, 2016 62.01 62.29 60.50 60.52 10,625,610 -2.17(-3.46%)
Sep 08, 2016 62.03 62.81 62.01 62.69 7,698,134 +0.26(+0.42%)
Sep 07, 2016 63.19 63.25 62.32 62.43 6,281,346 -0.66(-1.05%)
Sep 06, 2016 63.12 63.39 62.88 63.09 5,603,002 -0.26(-0.41%)
Sep 02, 2016 63.53 63.35 63.35 63.35 6,325,900 -0.12(-0.19%)
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.