Stock Quote

Qualcomm, Inc. (NQ: QCOM )

188.74 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 56.57 57.26 56.38 56.58 9,897,996 -0.87(-1.51%)
Aug 28, 2015 57.15 57.76 57.03 57.45 12,673,261 +0.09(+0.16%)
Aug 27, 2015 57.07 57.43 56.17 57.36 18,261,602 +0.70(+1.24%)
Aug 26, 2015 55.50 56.74 54.85 56.66 22,001,505 +2.78(+5.16%)
Aug 25, 2015 56.62 56.92 53.74 53.88 21,854,806 -1.40(-2.53%)
Aug 24, 2015 54.18 57.80 52.59 55.28 29,486,845 -2.33(-4.04%)
Aug 21, 2015 59.69 60.10 57.56 57.61 19,647,317 -2.54(-4.22%)
Aug 20, 2015 60.85 61.34 60.18 60.15 13,173,236 -1.03(-1.68%)
Aug 19, 2015 60.89 61.62 60.71 61.18 11,576,950 -0.14(-0.23%)
Aug 18, 2015 61.57 61.85 61.30 61.32 10,632,089 -0.75(-1.21%)
Aug 17, 2015 61.50 62.11 61.48 62.07 11,549,641 +0.16(+0.26%)
Aug 14, 2015 61.79 62.55 61.79 61.91 9,202,822 -0.12(-0.19%)
Aug 13, 2015 62.50 62.60 61.95 62.03 9,402,553 -0.55(-0.88%)
Aug 12, 2015 62.40 62.67 61.60 62.58 12,701,972 +0.03(+0.05%)
Aug 11, 2015 62.57 63.06 62.34 62.55 13,666,973 -0.60(-0.95%)
Aug 10, 2015 62.50 63.33 62.50 63.15 17,649,598 +0.13(+0.21%)
Aug 07, 2015 62.76 63.42 62.60 63.02 17,441,652 +0.18(+0.29%)
Aug 06, 2015 63.75 64.11 62.65 62.84 12,279,501 -1.04(-1.63%)
Aug 05, 2015 63.66 64.49 63.50 63.88 9,451,292 +0.43(+0.68%)
Aug 04, 2015 64.41 64.82 63.22 63.45 12,103,971 -0.98(-1.52%)
Aug 03, 2015 64.35 64.71 64.08 64.43 9,847,868 +0.04(+0.06%)
Jul 31, 2015 64.66 64.95 64.23 64.39 9,612,148 -0.02(-0.03%)
Jul 30, 2015 62.99 64.78 62.80 64.41 12,697,168 +1.24(+1.96%)
Jul 29, 2015 63.08 63.56 62.74 63.17 9,779,077 +0.07(+0.11%)
Jul 28, 2015 62.34 63.41 62.22 63.10 14,088,834 +1.12(+1.81%)
Jul 27, 2015 61.98 62.50 61.51 61.98 14,749,667 +0.34(+0.55%)
Jul 24, 2015 61.86 62.20 61.31 61.64 18,525,485 -0.14(-0.23%)
Jul 23, 2015 62.57 62.78 60.84 61.78 37,879,778 -2.41(-3.75%)
Jul 22, 2015 64.50 64.97 64.05 64.19 22,646,562 -0.95(-1.46%)
Jul 21, 2015 64.61 66.05 64.45 65.14 17,816,454 +1.35(+2.12%)
Jul 20, 2015 64.63 64.63 63.74 63.79 11,375,474 -0.55(-0.85%)
Jul 17, 2015 64.11 64.65 64.01 64.34 8,953,476 -0.21(-0.33%)
Jul 16, 2015 63.45 64.68 63.38 64.55 10,385,903 +0.67(+1.05%)
Jul 15, 2015 63.31 64.20 63.30 63.88 8,492,048 -0.06(-0.09%)
Jul 14, 2015 63.62 64.28 63.45 63.94 10,282,038 +0.51(+0.80%)
Jul 13, 2015 63.00 63.70 63.00 63.43 11,426,615 +0.70(+1.12%)
Jul 10, 2015 62.41 63.07 61.86 62.73 12,906,082 +0.87(+1.41%)
Jul 09, 2015 62.85 63.43 61.86 61.86 12,238,818 -0.05(-0.08%)
Jul 08, 2015 62.45 62.60 61.70 61.91 13,827,824 -0.89(-1.42%)
Jul 07, 2015 63.27 63.38 61.48 62.80 13,582,378 -0.31(-0.49%)
Jul 06, 2015 62.66 63.55 62.65 63.11 10,068,266 +0.00(+0.00%)
Jul 02, 2015 63.01 63.11 63.11 63.11 11,302,800 +0.21(+0.33%)
Jul 01, 2015 63.10 63.28 62.01 62.90 12,669,898 +0.27(+0.43%)
Jun 30, 2015 62.75 63.15 62.45 62.63 12,697,418 +0.01(+0.02%)
Jun 29, 2015 63.40 64.03 62.58 62.62 16,549,463 -2.05(-3.17%)
Jun 26, 2015 65.38 65.56 64.60 64.67 34,801,399 -0.59(-0.90%)
Jun 25, 2015 65.51 65.87 65.02 65.26 9,838,579 -0.09(-0.14%)
Jun 24, 2015 67.08 67.13 65.29 65.35 15,280,167 -1.63(-2.43%)
Jun 23, 2015 67.54 67.62 66.76 66.98 11,791,644 -0.38(-0.57%)
Jun 22, 2015 67.04 67.63 67.00 67.36 11,762,802 +0.49(+0.73%)
Jun 19, 2015 67.41 67.51 66.64 66.88 13,233,670 -0.48(-0.71%)
Jun 18, 2015 66.72 67.67 66.67 67.36 10,443,504 +0.81(+1.22%)
Jun 17, 2015 66.69 67.08 66.10 66.55 9,563,615 +0.09(+0.14%)
Jun 16, 2015 66.45 66.63 65.93 66.46 6,746,572 -0.17(-0.25%)
Jun 15, 2015 66.54 66.85 66.08 66.62 6,817,541 -0.40(-0.60%)
Jun 12, 2015 67.06 67.55 66.79 67.03 6,855,597 -0.57(-0.85%)
Jun 11, 2015 67.59 67.81 67.39 67.60 10,609,823 +0.29(+0.43%)
Jun 10, 2015 66.91 67.69 66.91 67.31 12,825,937 +0.47(+0.70%)
Jun 09, 2015 67.38 67.47 66.77 66.84 7,610,230 -0.44(-0.65%)
Jun 08, 2015 68.03 68.20 67.25 67.28 9,155,972 -0.98(-1.44%)
Jun 05, 2015 68.96 68.96 68.22 68.25 8,067,943 -0.65(-0.94%)
Jun 04, 2015 69.36 69.51 68.76 68.90 9,909,245 -0.96(-1.37%)
Jun 03, 2015 69.80 70.05 69.45 69.86 6,533,305 +0.51(+0.74%)
Jun 02, 2015 69.36 69.66 69.06 69.35 12,071,298 -0.07(-0.09%)
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.