Stock Quote

Qualcomm, Inc. (NQ: QCOM )

170.07 USD +5.14 (+3.12%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 74.83 75.28 72.76 73.16 14,026,800 -1.65(-2.21%)
Jul 30, 2019 74.58 75.07 74.36 74.81 7,394,906 -0.16(-0.21%)
Jul 29, 2019 75.16 76.32 74.67 74.97 8,237,322 -0.25(-0.33%)
Jul 26, 2019 75.11 75.85 74.85 75.22 8,262,500 -0.13(-0.17%)
Jul 25, 2019 75.84 76.14 75.10 75.35 7,297,663 -0.52(-0.69%)
Jul 24, 2019 73.90 76.42 73.68 75.87 14,010,756 +1.75(+2.36%)
Jul 23, 2019 75.34 75.59 73.31 74.12 14,418,648 -1.83(-2.41%)
Jul 22, 2019 75.06 76.62 75.06 75.95 9,637,150 +0.95(+1.27%)
Jul 19, 2019 74.42 75.71 74.42 75.00 14,477,700 +0.63(+0.85%)
Jul 18, 2019 74.97 75.35 74.05 74.37 12,584,290 -1.39(-1.83%)
Jul 17, 2019 78.57 79.40 75.71 75.76 20,599,544 +0.09(+0.12%)
Jul 16, 2019 75.11 76.50 74.55 75.67 9,841,602 +0.24(+0.32%)
Jul 15, 2019 75.15 75.90 74.79 75.43 8,898,362 +0.53(+0.71%)
Jul 12, 2019 74.25 74.98 73.66 74.90 8,028,000 +1.19(+1.61%)
Jul 11, 2019 74.52 75.78 73.30 73.71 14,298,206 -0.65(-0.87%)
Jul 10, 2019 76.83 76.91 74.08 74.36 15,074,716 -2.04(-2.67%)
Jul 09, 2019 76.44 76.84 75.84 76.40 7,506,453 -0.23(-0.30%)
Jul 08, 2019 75.98 77.03 75.93 76.63 7,924,477 -0.03(-0.04%)
Jul 05, 2019 74.20 76.72 74.10 76.66 9,220,800 +0.03(+0.04%)
Jul 03, 2019 77.07 77.23 76.05 76.63 5,290,300 -0.38(-0.49%)
Jul 02, 2019 77.28 77.48 76.62 77.01 7,077,489 -0.20(-0.26%)
Jul 01, 2019 80.67 80.76 77.08 77.21 17,705,205 +1.14(+1.50%)
Jun 28, 2019 75.66 76.44 74.81 76.07 29,217,400 +0.64(+0.85%)
Jun 27, 2019 75.34 75.90 75.17 75.43 11,151,677 +0.48(+0.64%)
Jun 26, 2019 73.76 75.69 73.65 74.95 13,807,278 +2.40(+3.31%)
Jun 25, 2019 73.23 74.14 72.52 72.55 8,952,634 -0.55(-0.75%)
Jun 24, 2019 72.97 73.45 72.20 73.10 8,892,491 +0.38(+0.52%)
Jun 21, 2019 72.31 73.17 72.31 72.72 15,244,400 -0.02(-0.03%)
Jun 20, 2019 73.19 73.67 72.23 72.74 9,871,349 +0.94(+1.31%)
Jun 19, 2019 72.37 72.62 70.80 71.80 11,996,163 -0.16(-0.22%)
Jun 18, 2019 69.69 72.39 69.67 71.96 14,507,086 +2.85(+4.12%)
Jun 17, 2019 69.09 69.98 68.90 69.11 9,410,713 +0.39(+0.57%)
Jun 14, 2019 68.35 69.12 67.90 68.72 12,119,400 -1.21(-1.73%)
Jun 13, 2019 69.97 70.49 69.38 69.93 6,788,156 +0.34(+0.49%)
Jun 12, 2019 69.53 70.37 69.20 69.59 9,388,138 -1.65(-2.32%)
Jun 11, 2019 71.58 72.22 70.27 71.24 11,832,270 +0.70(+0.99%)
Jun 10, 2019 69.00 71.46 69.00 70.54 15,228,177 +1.85(+2.69%)
Jun 07, 2019 67.69 68.78 67.30 68.69 10,495,600 +1.10(+1.63%)
Jun 06, 2019 66.92 67.97 66.26 67.59 10,780,849 +0.57(+0.85%)
Jun 05, 2019 68.04 68.33 65.83 67.02 11,775,958 -1.43(-2.09%)
Jun 04, 2019 67.61 68.50 66.70 68.45 15,862,812 +1.77(+2.65%)
Jun 03, 2019 67.09 68.13 66.28 66.68 13,620,459 -0.14(-0.21%)
May 31, 2019 65.78 67.84 65.53 66.82 15,060,300 +0.23(+0.35%)
May 30, 2019 65.97 67.07 65.93 66.59 11,545,202 +0.83(+1.26%)
May 29, 2019 65.36 66.15 64.76 65.76 16,312,358 +0.39(+0.60%)
May 28, 2019 66.64 67.71 65.24 65.37 22,665,930 -0.84(-1.27%)
May 24, 2019 68.93 69.15 65.97 66.21 21,419,900 -2.04(-2.99%)
May 23, 2019 67.02 68.27 65.90 68.25 31,818,387 -1.06(-1.53%)
May 22, 2019 69.13 71.74 67.97 69.31 66,135,687 -8.44(-10.86%)
May 21, 2019 78.91 79.04 77.22 77.75 17,279,822 +0.73(+0.95%)
May 20, 2019 77.95 78.33 76.07 77.02 32,674,341 -4.48(-5.50%)
May 17, 2019 80.49 83.12 80.00 81.50 19,523,400 -1.31(-1.58%)
May 16, 2019 83.79 84.80 82.13 82.81 22,492,250 -3.45(-4.00%)
May 15, 2019 85.55 87.00 84.89 86.26 11,783,909 +0.13(+0.15%)
May 14, 2019 84.27 86.44 84.00 86.13 14,352,252 +2.24(+2.67%)
May 13, 2019 83.24 84.85 82.99 83.89 16,686,695 -1.95(-2.27%)
May 10, 2019 83.38 86.33 83.35 85.84 15,955,600 +2.06(+2.46%)
May 09, 2019 83.37 84.84 82.26 83.78 14,513,854 -0.76(-0.90%)
May 08, 2019 84.85 85.72 84.11 84.54 15,497,770 -0.66(-0.77%)
May 07, 2019 87.20 88.15 84.78 85.20 21,576,298 -3.05(-3.46%)
May 06, 2019 86.33 88.69 86.14 88.25 15,679,170 -1.04(-1.16%)
May 03, 2019 87.76 89.82 87.06 89.29 21,068,400 +2.15(+2.47%)
May 02, 2019 87.50 90.34 86.15 87.14 40,329,469 +0.77(+0.89%)
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.