Stock Quote

Qualcomm, Inc. (NQ: QCOM )

175.45 USD -1.06 (-0.60%)
Official Closing Price Updated: 4:05 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 52.99 53.81 52.90 53.73 12,849,747 +1.30(+2.48%)
Sep 29, 2015 52.50 52.91 52.17 52.43 9,789,845 -0.11(-0.21%)
Sep 28, 2015 53.05 53.27 52.52 52.54 11,772,944 -0.68(-1.28%)
Sep 25, 2015 53.95 54.00 52.96 53.22 11,661,948 -0.05(-0.09%)
Sep 24, 2015 53.18 53.53 52.39 53.27 13,502,002 -0.29(-0.54%)
Sep 23, 2015 54.15 54.15 53.37 53.56 7,243,833 -0.38(-0.70%)
Sep 22, 2015 53.78 54.23 53.58 53.94 9,946,773 -0.45(-0.83%)
Sep 21, 2015 54.63 54.73 54.00 54.39 9,289,601 -0.06(-0.11%)
Sep 18, 2015 54.25 54.96 54.02 54.45 26,572,507 -0.53(-0.96%)
Sep 17, 2015 55.19 55.91 54.85 54.98 9,698,113 -0.22(-0.40%)
Sep 16, 2015 54.81 55.53 54.68 55.20 8,091,925 +0.33(+0.60%)
Sep 15, 2015 54.82 55.17 54.35 54.87 9,264,873 +0.56(+1.03%)
Sep 14, 2015 54.75 54.98 54.07 54.31 9,719,525 -0.35(-0.64%)
Sep 11, 2015 55.05 55.15 54.35 54.66 10,793,296 -0.67(-1.21%)
Sep 10, 2015 54.50 55.81 54.28 55.33 13,996,924 +1.01(+1.86%)
Sep 09, 2015 55.85 55.89 54.16 54.32 12,576,949 -0.88(-1.59%)
Sep 08, 2015 55.11 55.35 54.77 55.20 10,937,987 +0.91(+1.68%)
Sep 04, 2015 54.94 54.29 54.29 54.29 11,424,700 -1.26(-2.27%)
Sep 03, 2015 56.22 56.76 55.47 55.55 10,717,821 -0.31(-0.55%)
Sep 02, 2015 55.63 55.88 55.01 55.86 11,628,975 +0.84(+1.53%)
Sep 01, 2015 55.25 55.91 54.69 55.02 13,136,572 -1.56(-2.76%)
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%)
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.