Stock Quote

Qualcomm, Inc. (NQ: QCOM )

123.45 -1.70 (-1.36%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 52.37 52.60 51.29 52.41 20,229,850 +0.13(+0.26%)
Nov 29, 2018 52.07 53.12 51.97 52.27 29,874,044 +1.31(+2.58%)
Nov 28, 2018 50.28 51.02 49.20 50.96 19,273,360 +0.97(+1.94%)
Nov 27, 2018 50.01 50.57 49.79 49.99 10,804,281 -0.14(-0.29%)
Nov 26, 2018 50.19 50.72 49.63 50.13 11,509,012 +0.43(+0.87%)
Nov 23, 2018 49.27 50.15 49.25 49.70 5,193,503 -0.02(-0.04%)
Nov 21, 2018 49.72 49.72 49.72 0 +0.31(+0.64%)
Nov 20, 2018 48.76 49.86 48.64 49.40 22,961,680 +0.02(+0.04%)
Nov 19, 2018 50.24 50.93 49.36 49.39 22,378,748 -0.88(-1.75%)
Nov 16, 2018 49.58 51.31 49.47 50.27 63,702,292 +0.44(+0.88%)
Nov 15, 2018 48.42 49.96 48.15 49.83 20,957,494 +1.30(+2.69%)
Nov 14, 2018 49.33 49.38 48.28 48.52 15,642,088 -0.20(-0.41%)
Nov 13, 2018 49.24 49.92 48.62 48.72 23,213,766 -0.30(-0.61%)
Nov 12, 2018 50.71 50.82 48.96 49.02 27,171,888 -2.01(-3.93%)
Nov 09, 2018 51.98 52.39 50.55 51.02 24,173,502 -1.20(-2.29%)
Nov 08, 2018 52.17 54.11 51.81 52.22 35,744,144 -4.64(-8.16%)
Nov 07, 2018 57.12 57.35 56.02 56.86 20,526,962 -0.38(-0.66%)
Nov 06, 2018 56.99 57.88 56.14 57.24 9,749,640 +0.14(+0.25%)
Nov 05, 2018 56.74 57.39 56.37 57.09 14,863,105 +0.13(+0.22%)
Nov 02, 2018 57.52 57.53 56.08 56.97 15,238,560 -0.34(-0.60%)
Nov 01, 2018 56.85 57.85 56.56 57.31 12,232,162 +0.74(+1.30%)
Oct 31, 2018 56.59 57.14 55.83 56.57 14,359,733 -0.26(-0.46%)
Oct 30, 2018 56.10 57.32 55.92 56.83 20,971,370 +0.91(+1.62%)
Oct 29, 2018 57.12 57.29 55.12 55.92 16,428,070 -0.28(-0.50%)
Oct 26, 2018 55.32 57.25 55.03 56.20 18,953,320 -0.65(-1.14%)
Oct 25, 2018 57.40 57.42 56.09 56.85 22,660,552 +0.52(+0.93%)
Oct 24, 2018 59.25 59.72 56.22 56.33 25,994,838 -3.38(-5.66%)
Oct 23, 2018 57.27 60.20 57.18 59.71 14,941,591 +0.23(+0.39%)
Oct 22, 2018 59.09 59.91 58.67 59.48 14,329,285 +0.68(+1.16%)
Oct 19, 2018 58.88 59.56 58.47 58.79 11,864,862 +0.19(+0.32%)
Oct 18, 2018 59.08 59.66 58.35 58.61 13,583,107 -0.85(-1.44%)
Oct 17, 2018 59.71 59.92 58.73 59.46 16,429,527 -0.02(-0.03%)
Oct 16, 2018 58.27 59.72 58.13 59.48 17,710,420 +1.75(+3.04%)
Oct 15, 2018 57.78 58.65 57.58 57.72 13,689,991 -0.11(-0.19%)
Oct 12, 2018 58.97 59.06 56.91 57.83 17,520,932 +0.00(+0.00%)
Oct 11, 2018 59.68 60.26 57.22 57.83 28,738,544 -2.19(-3.66%)
Oct 10, 2018 61.86 62.57 59.93 60.03 24,785,808 -3.06(-4.85%)
Oct 09, 2018 63.65 63.83 63.05 63.09 11,482,477 -0.72(-1.13%)
Oct 08, 2018 63.67 64.41 63.47 63.80 11,232,965 -0.25(-0.39%)
Oct 05, 2018 65.12 65.36 63.46 64.06 26,025,658 -1.05(-1.62%)
Oct 04, 2018 64.77 65.40 64.64 65.11 9,559,784 -0.23(-0.36%)
Oct 03, 2018 66.20 66.47 65.30 65.34 7,868,792 -0.64(-0.97%)
Oct 02, 2018 65.13 66.49 65.01 65.98 10,250,359 +0.67(+1.03%)
Oct 01, 2018 65.18 66.05 64.86 65.31 10,383,277 +0.51(+0.79%)
Sep 28, 2018 64.33 65.90 64.09 64.79 22,323,238 +0.29(+0.45%)
Sep 27, 2018 64.93 65.38 64.29 64.51 13,893,073 -0.05(-0.07%)
Sep 26, 2018 65.38 65.90 64.39 64.55 12,568,522 -0.88(-1.35%)
Sep 25, 2018 65.34 66.18 65.29 65.43 23,058,122 -0.76(-1.14%)
Sep 24, 2018 65.74 66.43 65.49 66.19 17,170,950 -0.11(-0.16%)
Sep 21, 2018 67.31 67.35 65.78 66.30 26,086,244 -0.81(-1.21%)
Sep 20, 2018 67.00 67.56 66.76 67.11 13,355,107 +0.49(+0.73%)
Sep 19, 2018 67.80 67.80 66.36 66.62 13,765,860 -0.59(-0.88%)
Sep 18, 2018 66.39 68.82 66.13 67.21 12,996,439 +1.33(+2.02%)
Sep 17, 2018 67.32 67.72 65.77 65.88 12,847,979 -1.66(-2.46%)
Sep 14, 2018 67.04 68.40 66.94 67.55 14,952,639 +0.43(+0.64%)
Sep 13, 2018 66.28 67.79 66.10 67.12 27,340,040 +2.57(+3.99%)
Sep 12, 2018 64.85 65.22 62.99 64.54 14,048,307 -0.68(-1.05%)
Sep 11, 2018 64.62 65.36 64.60 65.23 10,560,993 +0.17(+0.26%)
Sep 10, 2018 63.57 65.44 63.42 65.06 16,268,202 +1.75(+2.76%)
Sep 07, 2018 62.82 63.53 62.62 63.31 27,149,112 +0.02(+0.03%)
Sep 06, 2018 63.73 64.18 63.14 63.29 13,336,499 -0.48(-0.75%)
Sep 05, 2018 62.79 63.93 62.35 63.77 17,018,292 +0.82(+1.30%)
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.