Stock Quote

Qualcomm, Inc. (NQ: QCOM )

119.54 -3.91 (-3.17%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 56.90 57.63 56.61 57.13 25,072,716 +1.83(+3.30%)
Jul 30, 2018 55.85 56.14 55.20 55.30 10,709,637 -0.58(-1.04%)
Jul 27, 2018 56.36 56.61 55.46 55.88 15,131,645 -0.79(-1.40%)
Jul 26, 2018 56.20 56.84 54.61 56.68 34,798,792 +3.71(+7.00%)
Jul 25, 2018 52.19 53.03 51.49 52.97 14,787,160 +0.51(+0.97%)
Jul 24, 2018 52.91 53.12 52.10 52.46 7,445,602 -0.21(-0.39%)
Jul 23, 2018 52.06 52.78 51.54 52.67 8,987,607 +0.42(+0.80%)
Jul 20, 2018 52.58 52.75 52.06 52.25 12,184,230 -0.62(-1.18%)
Jul 19, 2018 52.34 53.12 52.30 52.87 9,141,830 +0.49(+0.94%)
Jul 18, 2018 52.59 52.59 52.03 52.38 7,623,074 -0.13(-0.25%)
Jul 17, 2018 51.63 52.51 51.36 52.51 8,481,128 +0.50(+0.96%)
Jul 16, 2018 52.08 52.45 51.76 52.01 6,625,764 -0.04(-0.07%)
Jul 13, 2018 52.05 5,907,519 +0.06(+0.12%)
Jul 12, 2018 51.57 52.14 51.09 51.99 9,452,908 +0.91(+1.78%)
Jul 11, 2018 51.19 51.71 50.58 51.08 9,759,854 -0.95(-1.83%)
Jul 10, 2018 51.76 52.12 51.66 52.03 7,676,316 +0.29(+0.57%)
Jul 09, 2018 51.76 51.97 51.02 51.74 5,132,787 +0.18(+0.35%)
Jul 06, 2018 51.77 50.85 51.56 9,878,685 +0.41(+0.80%)
Jul 05, 2018 49.65 51.19 49.61 51.15 13,155,886 +1.83(+3.70%)
Jul 03, 2018 49.32 49.32 49.32 0 -0.76(-1.51%)
Jul 02, 2018 49.39 50.12 49.14 50.08 8,188,953 +0.05(+0.11%)
Jun 29, 2018 50.04 50.69 49.99 50.03 12,647,248 +0.20(+0.39%)
Jun 28, 2018 49.14 50.33 49.12 49.83 13,151,377 +0.65(+1.32%)
Jun 27, 2018 50.41 51.28 49.15 49.18 13,272,202 -1.14(-2.27%)
Jun 26, 2018 50.88 50.94 50.20 50.32 10,021,510 -0.53(-1.05%)
Jun 25, 2018 51.78 51.83 50.46 50.86 9,687,600 -1.29(-2.48%)
Jun 22, 2018 52.40 52.68 52.10 52.15 9,057,449 -0.22(-0.43%)
Jun 21, 2018 52.78 52.78 52.05 52.37 7,409,740 -0.04(-0.07%)
Jun 20, 2018 52.75 52.77 51.98 52.41 7,320,073 +0.08(+0.15%)
Jun 19, 2018 51.95 52.36 51.57 52.33 8,927,362 -0.45(-0.84%)
Jun 18, 2018 52.87 52.92 52.52 52.77 7,783,040 -0.59(-1.10%)
Jun 15, 2018 53.44 53.00 53.36 15,486,280 +0.36(+0.67%)
Jun 14, 2018 52.85 53.22 52.55 53.00 9,350,555 +0.21(+0.41%)
Jun 13, 2018 53.19 53.69 52.70 52.79 10,854,211 -0.51(-0.95%)
Jun 12, 2018 53.58 53.82 53.08 53.30 8,024,516 -0.12(-0.23%)
Jun 11, 2018 53.64 53.86 53.33 53.42 8,267,013 -0.29(-0.55%)
Jun 08, 2018 53.71 54.04 53.31 53.72 7,892,149 -0.34(-0.63%)
Jun 07, 2018 55.27 55.85 53.68 54.06 16,584,467 +0.71(+1.34%)
Jun 06, 2018 53.35 53.34 6,991,434 +0.77(+1.46%)
Jun 05, 2018 52.47 53.13 52.38 52.58 7,360,130 +0.24(+0.46%)
Jun 04, 2018 52.26 52.48 51.66 52.34 10,877,718 +0.09(+0.17%)
Jun 01, 2018 52.01 52.35 51.71 52.25 9,949,920 +0.44(+0.84%)
May 31, 2018 51.70 52.21 51.49 51.81 14,373,728 -0.24(-0.46%)
May 30, 2018 52.07 52.28 51.40 52.05 10,259,606 +0.14(+0.27%)
May 29, 2018 53.04 53.13 51.44 51.91 16,485,709 -0.99(-1.87%)
May 25, 2018 52.90 52.90 52.90 0 +0.78(+1.49%)
May 24, 2018 51.68 52.27 51.21 52.12 14,154,118 +0.23(+0.44%)
May 23, 2018 50.21 51.93 50.14 51.89 12,833,616 +1.26(+2.49%)
May 22, 2018 51.09 51.49 50.35 50.63 10,691,290 -0.28(-0.55%)
May 21, 2018 50.89 51.41 50.08 50.91 16,191,720 +0.18(+0.35%)
May 18, 2018 50.22 51.16 49.75 50.74 13,601,841 +0.49(+0.98%)
May 17, 2018 49.84 50.62 49.75 50.24 12,976,180 +0.22(+0.44%)
May 16, 2018 49.19 50.12 49.11 50.02 9,833,867 +0.94(+1.91%)
May 15, 2018 49.84 49.94 48.72 49.09 13,658,312 -0.97(-1.94%)
May 14, 2018 50.58 50.99 49.70 50.06 17,454,110 +1.33(+2.73%)
May 11, 2018 48.31 49.22 48.19 48.72 10,926,096 +0.23(+0.47%)
May 10, 2018 48.04 48.58 47.59 48.50 13,904,503 +1.59(+3.39%)
May 09, 2018 46.63 47.04 46.05 46.91 7,949,614 +0.27(+0.59%)
May 08, 2018 46.79 47.00 45.97 46.63 11,255,760 -0.13(-0.28%)
May 07, 2018 46.39 47.00 46.33 46.77 10,849,671 +0.46(+0.99%)
May 04, 2018 44.27 46.40 44.04 46.31 11,199,775 +1.92(+4.33%)
May 03, 2018 44.10 44.59 43.50 44.38 9,758,499 +0.04(+0.10%)
May 02, 2018 45.20 45.21 44.04 44.34 9,229,493 -0.49(-1.10%)
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.