Stock Quote

Qualcomm, Inc. (NQ: QCOM )

128.53 -3.59 (-2.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 44.05 45.34 43.67 45.34 24,039,178 +1.75(+4.01%)
Jan 28, 2016 45.80 45.82 43.48 43.59 27,933,100 -3.94(-8.29%)
Jan 27, 2016 48.00 48.58 47.16 47.53 12,299,337 -0.99(-2.04%)
Jan 26, 2016 47.60 48.85 47.52 48.52 9,271,729 +0.94(+1.98%)
Jan 25, 2016 47.97 48.39 47.52 47.58 9,365,713 -0.49(-1.02%)
Jan 22, 2016 47.81 48.28 47.44 48.07 12,154,853 +1.02(+2.17%)
Jan 21, 2016 46.36 47.44 45.71 47.05 12,909,738 +1.12(+2.44%)
Jan 20, 2016 45.50 46.18 44.39 45.93 14,761,194 -0.16(-0.35%)
Jan 19, 2016 46.50 46.58 45.47 46.09 12,678,452 +0.27(+0.59%)
Jan 15, 2016 46.04 45.82 45.82 45.82 17,273,300 -1.91(-4.00%)
Jan 14, 2016 46.21 48.00 45.84 47.73 21,648,926 +1.63(+3.54%)
Jan 13, 2016 47.22 47.97 46.07 46.10 17,284,612 -0.42(-0.90%)
Jan 12, 2016 46.45 46.68 45.62 46.52 9,289,604 +0.45(+0.98%)
Jan 11, 2016 46.36 46.53 45.33 46.07 13,624,803 +0.20(+0.43%)
Jan 08, 2016 46.81 46.85 45.84 45.88 15,285,528 -0.27(-0.57%)
Jan 07, 2016 47.78 48.00 45.98 46.14 20,491,072 -2.50(-5.14%)
Jan 06, 2016 48.36 48.66 47.76 48.64 15,782,524 -0.50(-1.02%)
Jan 05, 2016 50.46 50.60 49.07 49.14 13,459,966 -0.98(-1.96%)
Jan 04, 2016 49.43 50.17 48.91 50.12 12,571,097 +0.13(+0.27%)
Dec 31, 2015 50.06 49.98 49.98 49.98 7,613,400 -0.42(-0.84%)
Dec 30, 2015 50.88 51.25 50.36 50.41 8,528,826 -0.47(-0.92%)
Dec 29, 2015 50.28 51.25 50.07 50.88 14,369,397 +1.30(+2.62%)
Dec 28, 2015 49.45 49.81 49.23 49.58 8,395,154 +0.03(+0.06%)
Dec 24, 2015 49.00 49.55 49.55 49.55 5,352,000 +0.51(+1.04%)
Dec 23, 2015 49.24 49.52 48.90 49.04 9,397,724 -0.02(-0.05%)
Dec 22, 2015 48.53 49.19 48.43 49.06 10,139,772 +0.30(+0.63%)
Dec 21, 2015 47.61 48.92 47.54 48.76 16,777,998 +1.33(+2.80%)
Dec 18, 2015 47.37 48.04 47.02 47.43 46,440,180 -0.11(-0.23%)
Dec 17, 2015 49.32 49.60 47.54 47.54 15,327,503 -0.53(-1.10%)
Dec 16, 2015 48.25 48.60 47.15 48.07 13,301,389 +0.05(+0.10%)
Dec 15, 2015 47.71 48.81 46.80 48.02 20,086,336 +1.19(+2.54%)
Dec 14, 2015 47.41 47.96 45.93 46.83 17,218,226 -0.63(-1.33%)
Dec 11, 2015 48.20 48.36 47.34 47.46 12,977,605 -1.11(-2.29%)
Dec 10, 2015 48.65 49.57 48.47 48.57 11,618,944 -0.02(-0.04%)
Dec 09, 2015 49.64 49.98 48.42 48.59 16,130,591 -0.89(-1.80%)
Dec 08, 2015 50.63 50.96 49.30 49.48 18,795,970 -2.95(-5.63%)
Dec 07, 2015 52.31 52.54 51.89 52.43 10,160,553 +0.09(+0.17%)
Dec 04, 2015 52.09 52.57 51.41 52.34 16,177,724 +0.94(+1.83%)
Dec 03, 2015 52.16 52.24 50.37 51.40 25,437,988 -0.45(-0.87%)
Dec 02, 2015 51.91 53.44 51.80 51.85 36,733,144 +2.55(+5.17%)
Dec 01, 2015 48.75 49.32 48.60 49.30 9,915,312 +0.51(+1.05%)
Nov 30, 2015 48.60 48.86 48.30 48.79 13,704,310 +0.25(+0.52%)
Nov 27, 2015 48.67 48.85 48.47 48.54 3,441,634 -0.56(-1.14%)
Nov 25, 2015 49.41 49.10 49.10 49.10 9,967,100 -0.31(-0.63%)
Nov 24, 2015 49.03 49.73 48.86 49.41 12,081,865 +0.44(+0.91%)
Nov 23, 2015 49.09 49.58 48.76 48.97 11,632,362 -0.65(-1.32%)
Nov 20, 2015 48.80 49.77 48.50 49.62 17,229,808 +1.23(+2.54%)
Nov 19, 2015 48.51 49.28 48.23 48.39 20,545,740 +0.39(+0.81%)
Nov 18, 2015 51.94 51.94 47.52 48.00 45,208,224 -4.98(-9.40%)
Nov 17, 2015 52.70 53.55 52.57 52.98 10,685,886 +0.21(+0.40%)
Nov 16, 2015 51.96 52.86 51.96 52.77 9,198,171 +0.83(+1.60%)
Nov 13, 2015 52.30 52.71 51.82 51.94 10,439,873 -0.64(-1.22%)
Nov 12, 2015 52.75 53.19 52.52 52.58 10,806,963 -0.27(-0.51%)
Nov 11, 2015 52.60 53.24 52.37 52.85 11,034,266 +0.58(+1.11%)
Nov 10, 2015 52.53 52.99 51.95 52.27 13,489,285 -0.67(-1.27%)
Nov 09, 2015 52.88 53.35 52.62 52.94 15,091,812 -0.48(-0.90%)
Nov 06, 2015 51.63 53.70 51.63 53.42 31,252,912 +2.35(+4.60%)
Nov 05, 2015 56.73 56.81 49.92 51.07 65,849,632 -9.19(-15.25%)
Nov 04, 2015 60.89 61.01 60.07 60.26 10,780,688 -0.61(-1.00%)
Nov 03, 2015 60.40 61.18 60.26 60.87 7,704,019 +0.23(+0.38%)
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.