Stock Quote

Qualcomm, Inc. (NQ: QCOM )

179.00 USD -1.56 (-0.86%)
Streaming Delayed Price Updated: 2:18 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 62.98 63.12 62.53 63.07 6,516,564 +0.13(+0.21%)
Aug 30, 2016 63.00 63.51 62.71 62.94 5,047,613 -0.04(-0.06%)
Aug 29, 2016 62.42 63.08 62.37 62.98 5,354,712 +0.01(+0.02%)
Aug 26, 2016 62.89 63.51 62.65 62.97 7,255,608 +0.33(+0.53%)
Aug 25, 2016 62.67 62.96 62.58 62.64 4,916,719 +0.03(+0.05%)
Aug 24, 2016 62.92 63.24 62.47 62.61 6,902,405 -0.48(-0.76%)
Aug 23, 2016 63.00 63.69 62.83 63.09 5,970,672 +0.26(+0.41%)
Aug 22, 2016 62.70 62.87 62.35 62.83 5,721,165 +0.07(+0.11%)
Aug 19, 2016 62.61 62.84 62.01 62.76 7,092,997 -0.28(-0.44%)
Aug 18, 2016 62.35 63.04 62.18 63.04 7,935,202 +0.76(+1.22%)
Aug 17, 2016 62.22 62.40 61.79 62.28 6,812,330 +0.21(+0.34%)
Aug 16, 2016 62.08 62.50 61.76 62.07 7,651,256 -0.36(-0.58%)
Aug 15, 2016 61.80 62.49 61.80 62.43 6,498,777 +0.72(+1.17%)
Aug 12, 2016 61.54 61.99 61.28 61.71 4,947,656 -0.03(-0.05%)
Aug 11, 2016 61.89 62.15 61.67 61.74 4,987,708 +0.03(+0.05%)
Aug 10, 2016 62.00 62.16 61.44 61.71 3,832,932 -0.28(-0.45%)
Aug 09, 2016 61.91 62.44 61.83 61.99 5,350,430 +0.41(+0.67%)
Aug 08, 2016 62.05 62.19 61.37 61.58 8,410,629 -0.42(-0.68%)
Aug 05, 2016 61.52 62.10 61.26 62.00 8,320,708 +1.02(+1.67%)
Aug 04, 2016 61.11 61.23 60.73 60.98 5,169,565 -0.03(-0.05%)
Aug 03, 2016 60.59 61.11 60.50 61.01 6,448,145 +0.41(+0.68%)
Aug 02, 2016 61.74 61.95 60.02 60.60 14,732,815 -1.25(-2.02%)
Aug 01, 2016 62.37 62.40 61.58 61.85 14,606,196 -0.73(-1.17%)
Jul 29, 2016 62.60 62.82 62.24 62.58 8,291,025 +0.15(+0.24%)
Jul 28, 2016 62.44 62.79 62.17 62.43 8,514,127 -0.08(-0.13%)
Jul 27, 2016 61.82 62.66 61.65 62.51 13,391,154 +1.16(+1.89%)
Jul 26, 2016 61.00 61.50 60.77 61.35 11,269,402 +0.62(+1.02%)
Jul 25, 2016 60.96 60.97 60.15 60.73 9,166,108 -0.42(-0.69%)
Jul 22, 2016 60.21 61.18 59.83 61.15 12,505,660 +1.22(+2.04%)
Jul 21, 2016 59.80 60.47 59.13 59.93 33,911,482 +4.11(+7.36%)
Jul 20, 2016 55.36 55.94 55.04 55.82 17,168,027 +0.68(+1.23%)
Jul 19, 2016 55.73 55.90 54.95 55.14 8,162,755 -0.21(-0.38%)
Jul 18, 2016 55.14 55.65 54.98 55.35 9,219,688 +0.60(+1.10%)
Jul 15, 2016 54.86 54.86 54.17 54.75 10,236,935 -0.13(-0.24%)
Jul 14, 2016 55.19 55.37 54.56 54.88 6,600,990 +0.05(+0.09%)
Jul 13, 2016 54.91 55.00 54.63 54.83 5,676,302 +0.21(+0.38%)
Jul 12, 2016 54.45 54.74 54.21 54.62 7,411,987 +0.50(+0.93%)
Jul 11, 2016 53.96 54.71 53.94 54.12 6,941,561 -0.07(-0.14%)
Jul 08, 2016 53.49 54.33 52.93 54.19 6,853,891 +1.26(+2.38%)
Jul 07, 2016 52.58 53.38 52.41 52.93 5,763,546 +0.99(+1.91%)
Jul 05, 2016 52.95 52.97 51.89 51.94 10,625,661 -1.06(-2.00%)
Jul 01, 2016 52.99 53.00 53.00 53.00 6,385,000 -0.57(-1.06%)
Jun 30, 2016 52.90 53.57 52.46 53.57 9,254,406 +0.02(+0.04%)
Jun 29, 2016 53.06 53.84 52.75 53.55 7,126,900 +1.04(+1.98%)
Jun 28, 2016 51.70 52.55 51.53 52.51 7,470,440 +1.37(+2.68%)
Jun 27, 2016 52.29 52.29 50.84 51.14 11,702,018 -0.98(-1.88%)
Jun 24, 2016 53.01 53.82 52.12 52.12 17,018,501 -3.43(-6.17%)
Jun 23, 2016 54.85 55.57 54.57 55.55 8,947,542 +1.51(+2.79%)
Jun 22, 2016 53.90 54.97 53.90 54.04 8,481,587 +0.16(+0.30%)
Jun 21, 2016 54.25 54.25 53.60 53.88 6,431,688 -0.01(-0.02%)
Jun 20, 2016 54.17 54.66 53.86 53.89 8,680,761 +0.34(+0.63%)
Jun 17, 2016 53.73 53.82 53.10 53.55 14,548,762 +0.13(+0.24%)
Jun 16, 2016 52.97 53.47 52.48 53.42 5,907,509 +0.14(+0.26%)
Jun 15, 2016 53.05 53.56 52.67 53.28 8,832,397 +0.58(+1.10%)
Jun 14, 2016 52.66 53.25 52.47 52.70 8,887,261 -0.13(-0.25%)
Jun 13, 2016 53.60 53.90 52.74 52.83 12,128,831 -1.00(-1.86%)
Jun 10, 2016 54.46 54.75 53.40 53.83 15,791,601 -1.15(-2.09%)
Jun 09, 2016 54.40 55.04 54.19 54.98 8,726,216 +0.04(+0.07%)
Jun 08, 2016 54.73 55.05 54.67 54.94 6,314,812 +0.10(+0.18%)
Jun 07, 2016 54.94 55.18 54.67 54.84 5,400,156 -0.05(-0.09%)
Jun 06, 2016 54.98 55.37 54.66 54.89 7,905,117 -0.05(-0.09%)
Jun 03, 2016 54.99 55.01 54.47 54.94 10,008,119 +0.06(+0.11%)
Jun 02, 2016 54.65 54.92 54.28 54.88 9,036,180 +0.09(+0.16%)
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.