Stock Quote

Qualcomm, Inc. (NQ: QCOM )

165.83 USD +0.90 (+0.55%)
Streaming Delayed Price Updated: 2:51 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 57.46 57.69 56.97 57.34 10,064,955 +0.14(+0.24%)
Mar 30, 2017 57.36 57.65 57.19 57.20 6,358,995 -0.16(-0.28%)
Mar 29, 2017 57.09 57.37 56.86 57.36 4,042,648 -0.02(-0.03%)
Mar 28, 2017 56.67 57.61 56.67 57.38 5,953,489 +0.72(+1.27%)
Mar 27, 2017 56.72 56.94 56.48 56.66 4,726,309 -0.26(-0.46%)
Mar 24, 2017 57.47 57.47 56.64 56.92 5,621,440 +0.11(+0.19%)
Mar 23, 2017 57.16 57.27 56.59 56.81 7,718,655 -0.23(-0.40%)
Mar 22, 2017 56.73 57.12 56.10 57.04 9,129,076 +0.24(+0.42%)
Mar 21, 2017 57.93 58.10 56.74 56.80 10,092,647 -1.01(-1.75%)
Mar 20, 2017 57.79 58.06 57.59 57.81 7,497,833 +0.26(+0.45%)
Mar 17, 2017 58.57 58.61 57.51 57.55 20,057,782 -0.80(-1.37%)
Mar 16, 2017 58.30 58.73 58.16 58.35 7,205,877 -0.17(-0.29%)
Mar 15, 2017 58.42 58.75 58.18 58.52 9,028,848 +0.30(+0.52%)
Mar 14, 2017 58.38 58.38 57.72 58.22 6,275,733 -0.24(-0.41%)
Mar 13, 2017 59.03 59.04 58.20 58.46 7,737,877 -0.18(-0.31%)
Mar 10, 2017 58.36 58.79 58.30 58.64 9,751,987 +0.67(+1.16%)
Mar 09, 2017 57.65 58.10 57.40 57.97 9,875,558 +0.20(+0.35%)
Mar 08, 2017 56.92 58.08 56.92 57.77 13,199,474 +1.04(+1.83%)
Mar 07, 2017 56.60 56.82 56.19 56.73 7,131,607 +0.28(+0.50%)
Mar 06, 2017 56.27 56.56 56.07 56.45 7,240,921 +0.01(+0.02%)
Mar 03, 2017 56.52 56.57 56.00 56.44 6,984,526 +0.07(+0.12%)
Mar 02, 2017 56.95 57.15 56.24 56.37 8,442,362 -0.64(-1.12%)
Mar 01, 2017 56.93 57.08 56.27 57.01 11,081,118 +0.53(+0.94%)
Feb 28, 2017 56.49 56.52 55.89 56.48 10,388,013 -0.25(-0.44%)
Feb 27, 2017 56.56 56.98 56.31 56.73 7,120,616 -0.49(-0.86%)
Feb 24, 2017 57.02 57.23 56.50 57.22 10,644,787 +0.08(+0.14%)
Feb 23, 2017 57.01 57.30 56.77 57.14 10,145,927 +0.04(+0.07%)
Feb 22, 2017 56.78 57.10 56.48 57.10 8,700,299 +0.35(+0.62%)
Feb 21, 2017 56.83 57.19 56.58 56.75 9,867,263 +0.29(+0.51%)
Feb 17, 2017 56.46 56.46 56.46 0 -0.42(-0.74%)
Feb 16, 2017 56.58 56.90 56.45 56.88 11,621,986 +0.39(+0.69%)
Feb 15, 2017 55.63 56.50 55.49 56.49 14,147,872 +1.01(+1.82%)
Feb 14, 2017 55.43 55.52 54.82 55.48 13,070,834 +0.55(+1.00%)
Feb 13, 2017 54.58 55.13 54.26 54.93 14,513,198 +0.93(+1.72%)
Feb 10, 2017 53.10 54.28 52.93 54.00 14,042,202 +1.12(+2.12%)
Feb 09, 2017 52.91 53.10 52.76 52.88 7,614,581 -0.01(-0.02%)
Feb 08, 2017 53.39 53.39 52.72 52.89 9,227,830 -0.38(-0.71%)
Feb 07, 2017 53.22 53.28 52.76 53.27 10,373,004 +0.39(+0.74%)
Feb 06, 2017 53.31 53.41 52.82 52.88 8,211,934 -0.10(-0.19%)
Feb 03, 2017 52.95 53.22 52.75 52.98 10,965,265 +0.32(+0.61%)
Feb 02, 2017 52.95 53.10 52.37 52.66 14,479,908 -0.49(-0.92%)
Feb 01, 2017 53.64 53.82 52.86 53.15 16,097,590 -0.28(-0.52%)
Jan 31, 2017 53.61 53.64 52.84 53.43 13,993,868 -0.18(-0.34%)
Jan 30, 2017 54.39 54.40 53.55 53.61 14,851,016 -0.63(-1.16%)
Jan 27, 2017 54.65 54.76 54.00 54.24 23,474,353 +0.19(+0.35%)
Jan 26, 2017 55.35 55.49 53.50 54.05 37,877,310 -2.85(-5.01%)
Jan 25, 2017 56.10 56.98 55.50 56.90 27,841,910 +1.90(+3.45%)
Jan 24, 2017 55.02 55.77 54.70 55.00 41,726,167 +0.12(+0.22%)
Jan 23, 2017 58.67 58.67 53.77 54.88 94,369,184 -8.00(-12.72%)
Jan 20, 2017 65.19 65.74 62.62 62.88 20,936,881 -1.56(-2.42%)
Jan 19, 2017 64.97 65.40 64.36 64.44 9,429,094 -0.69(-1.06%)
Jan 18, 2017 64.67 66.09 63.81 65.13 15,883,201 +0.94(+1.46%)
Jan 17, 2017 66.71 66.97 63.15 64.19 22,422,165 -2.69(-4.02%)
Jan 13, 2017 66.88 66.88 66.88 0 +0.76(+1.15%)
Jan 12, 2017 65.35 66.18 65.05 66.12 6,113,413 +0.02(+0.03%)
Jan 11, 2017 65.75 66.11 65.42 66.10 8,349,761 +0.47(+0.72%)
Jan 10, 2017 65.95 66.15 65.57 65.63 6,075,932 -0.02(-0.03%)
Jan 09, 2017 65.53 66.26 65.49 65.65 4,767,885 +0.12(+0.18%)
Jan 06, 2017 65.48 65.87 64.86 65.53 6,749,352 -0.02(-0.03%)
Jan 05, 2017 65.22 65.98 65.05 65.55 5,998,097 +0.08(+0.12%)
Jan 04, 2017 65.67 65.95 65.26 65.47 6,206,427 +0.07(+0.11%)
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.