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 (%)
Mar 31, 2015 68.16 69.54 68.16 69.34 13,035,033 +0.46(+0.67%)
Mar 30, 2015 67.74 69.00 67.46 68.88 11,404,315 +1.85(+2.77%)
Mar 27, 2015 67.22 67.93 66.75 67.03 8,560,377 -0.13(-0.19%)
Mar 26, 2015 66.54 67.45 65.69 67.15 13,835,713 -0.05(-0.08%)
Mar 25, 2015 68.86 68.87 67.20 67.21 11,980,082 -1.76(-2.56%)
Mar 24, 2015 69.99 70.23 68.97 68.97 9,964,672 -1.09(-1.56%)
Mar 23, 2015 69.92 70.58 69.81 70.07 7,700,583 +0.03(+0.04%)
Mar 20, 2015 70.20 70.61 69.79 70.04 22,646,574 +0.21(+0.30%)
Mar 19, 2015 70.23 70.59 69.78 69.83 6,958,633 -0.40(-0.57%)
Mar 18, 2015 69.60 70.49 69.06 70.23 10,245,719 +0.42(+0.59%)
Mar 17, 2015 69.44 70.17 69.21 69.82 11,539,865 -0.18(-0.26%)
Mar 16, 2015 69.14 70.03 68.91 70.00 11,643,252 +1.36(+1.98%)
Mar 13, 2015 69.01 69.64 68.32 68.64 13,946,833 -0.73(-1.05%)
Mar 12, 2015 70.00 70.55 69.20 69.37 16,004,138 -0.90(-1.28%)
Mar 11, 2015 71.52 71.72 70.24 70.27 21,689,903 -1.62(-2.25%)
Mar 10, 2015 73.87 74.09 71.88 71.89 29,111,239 -0.82(-1.13%)
Mar 09, 2015 71.64 72.87 71.64 72.71 12,737,893 +1.20(+1.68%)
Mar 06, 2015 70.56 71.69 70.51 71.50 12,022,148 +0.57(+0.81%)
Mar 05, 2015 71.20 71.27 70.68 70.93 6,941,674 +0.08(+0.12%)
Mar 04, 2015 71.10 71.40 70.56 70.85 8,461,205 -0.56(-0.78%)
Mar 03, 2015 72.01 72.49 71.35 71.40 9,236,128 -1.25(-1.72%)
Mar 02, 2015 71.80 72.90 71.61 72.65 8,979,225 +0.14(+0.20%)
Feb 27, 2015 71.81 72.57 71.20 72.51 10,297,418 +0.50(+0.69%)
Feb 26, 2015 71.87 72.27 71.61 72.01 8,524,190 +0.33(+0.46%)
Feb 25, 2015 71.01 72.23 71.01 71.68 10,578,020 +0.31(+0.43%)
Feb 24, 2015 70.74 71.47 70.37 71.37 10,131,932 +0.43(+0.61%)
Feb 23, 2015 71.26 71.55 70.36 70.94 8,617,714 -0.58(-0.81%)
Feb 20, 2015 70.83 71.72 70.59 71.52 8,657,328 +0.54(+0.76%)
Feb 19, 2015 70.23 71.27 70.21 70.98 9,770,274 +0.44(+0.62%)
Feb 18, 2015 70.34 70.88 70.11 70.54 8,097,382 -0.26(-0.37%)
Feb 17, 2015 70.76 70.91 70.46 70.80 8,761,737 -0.08(-0.11%)
Feb 13, 2015 70.49 70.88 70.88 70.88 8,050,200 +0.49(+0.70%)
Feb 12, 2015 69.58 70.39 69.56 70.39 12,798,267 +0.18(+0.26%)
Feb 11, 2015 70.57 70.95 70.00 70.21 13,434,145 -0.05(-0.07%)
Feb 10, 2015 69.09 70.46 68.83 70.26 35,905,586 +3.15(+4.69%)
Feb 09, 2015 68.16 68.96 66.96 67.11 15,611,713 +0.76(+1.15%)
Feb 06, 2015 67.81 67.95 66.07 66.35 11,779,472 -1.60(-2.35%)
Feb 05, 2015 67.17 67.99 66.79 67.95 10,637,704 +0.99(+1.48%)
Feb 04, 2015 66.59 67.71 66.12 66.96 13,078,802 +0.00(+0.00%)
Feb 03, 2015 65.78 67.04 65.48 66.96 16,353,696 +1.43(+2.18%)
Feb 02, 2015 62.49 65.93 62.26 65.53 21,124,220 +3.07(+4.92%)
Jan 30, 2015 63.04 63.85 62.39 62.46 26,407,796 -1.23(-1.93%)
Jan 29, 2015 65.51 65.69 62.47 63.69 47,109,621 -7.30(-10.28%)
Jan 28, 2015 72.50 72.50 70.85 70.99 15,678,822 -0.78(-1.09%)
Jan 27, 2015 71.90 72.50 70.94 71.77 11,393,834 -0.84(-1.16%)
Jan 26, 2015 72.17 72.90 71.71 72.61 9,202,482 +0.43(+0.60%)
Jan 23, 2015 72.01 72.35 71.43 72.18 8,142,053 +0.27(+0.38%)
Jan 22, 2015 71.86 72.09 70.84 71.90 10,449,610 +0.32(+0.44%)
Jan 21, 2015 70.28 72.61 69.95 71.59 17,008,609 -0.89(-1.23%)
Jan 20, 2015 71.75 73.21 71.18 72.48 12,017,568 +1.19(+1.67%)
Jan 16, 2015 70.85 71.43 70.12 71.29 12,372,285 -0.09(-0.13%)
Jan 15, 2015 72.26 72.59 71.04 71.38 10,479,085 -0.84(-1.16%)
Jan 14, 2015 72.46 73.00 71.44 72.22 13,203,501 -0.75(-1.03%)
Jan 13, 2015 73.96 75.05 72.55 72.97 12,584,518 -0.60(-0.82%)
Jan 12, 2015 74.14 74.38 72.88 73.57 8,749,015 -0.85(-1.14%)
Jan 09, 2015 74.57 74.87 73.64 74.42 9,038,892 -0.08(-0.11%)
Jan 08, 2015 74.30 75.30 74.14 74.50 10,926,271 +0.77(+1.05%)
Jan 07, 2015 73.37 74.47 72.96 73.73 10,030,724 +0.85(+1.17%)
Jan 06, 2015 73.86 74.61 72.74 72.88 11,093,897 -1.05(-1.42%)
Jan 05, 2015 73.71 74.50 73.63 73.93 12,027,614 -0.35(-0.47%)
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.