Stock Quote

Qualcomm, Inc. (NQ: QCOM )

164.93 USD -1.57 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2015 69.51 69.90 69.11 69.42 8,599,957 -0.26(-0.38%)
May 29, 2015 70.69 70.90 69.76 69.68 18,256,901 -0.92(-1.30%)
May 28, 2015 70.95 71.32 70.51 70.60 11,938,952 -0.42(-0.59%)
May 27, 2015 69.40 71.14 69.10 71.02 17,544,980 +1.66(+2.39%)
May 26, 2015 69.53 69.62 68.75 69.36 14,768,568 -0.15(-0.22%)
May 22, 2015 69.57 69.51 69.51 69.51 13,177,300 -0.58(-0.83%)
May 21, 2015 69.63 70.95 69.63 70.09 27,529,027 +0.81(+1.17%)
May 20, 2015 69.80 69.84 69.22 69.28 7,353,380 -0.34(-0.49%)
May 19, 2015 70.33 70.41 69.47 69.62 7,608,993 -0.80(-1.14%)
May 18, 2015 70.99 71.13 70.25 70.42 5,352,527 -0.64(-0.90%)
May 15, 2015 70.61 71.08 70.43 71.06 9,858,575 +0.54(+0.77%)
May 14, 2015 69.99 70.66 69.81 70.52 10,945,698 +0.79(+1.13%)
May 13, 2015 69.23 70.50 69.00 69.73 12,030,778 +0.94(+1.37%)
May 12, 2015 68.70 69.02 68.10 68.79 8,070,350 -0.26(-0.38%)
May 11, 2015 69.17 69.35 68.83 69.05 6,379,210 -0.36(-0.52%)
May 08, 2015 68.85 69.41 68.55 69.41 7,393,302 +0.98(+1.43%)
May 07, 2015 67.80 68.45 67.79 68.43 6,513,976 +0.62(+0.91%)
May 06, 2015 68.20 68.83 67.50 67.81 7,858,176 -0.56(-0.82%)
May 05, 2015 68.85 69.00 68.13 68.37 8,660,348 -0.68(-0.99%)
May 04, 2015 68.45 69.36 68.22 69.06 7,013,837 +0.64(+0.93%)
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.