Stock Quote

Qualcomm, Inc. (NQ: QCOM )

164.93 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 52.26 52.49 50.02 51.01 29,911,270 -3.65(-6.68%)
Oct 30, 2017 54.16 54.77 54.08 54.66 7,081,470 +0.09(+0.16%)
Oct 27, 2017 53.70 54.70 53.36 54.57 8,962,396 +0.77(+1.43%)
Oct 26, 2017 54.10 54.39 53.67 53.80 5,270,608 -0.04(-0.07%)
Oct 25, 2017 53.98 54.43 53.47 53.84 7,581,315 -0.41(-0.76%)
Oct 24, 2017 53.44 54.44 53.40 54.25 11,415,618 +0.86(+1.61%)
Oct 23, 2017 52.30 53.78 52.13 53.39 9,775,424 +1.37(+2.63%)
Oct 20, 2017 52.51 52.59 51.94 52.02 8,844,998 -0.27(-0.52%)
Oct 19, 2017 52.03 52.40 52.01 52.29 6,825,185 +0.08(+0.15%)
Oct 18, 2017 52.54 52.67 52.02 52.21 6,032,632 -0.20(-0.38%)
Oct 17, 2017 52.32 52.44 51.85 52.41 7,662,865 +0.03(+0.06%)
Oct 16, 2017 52.98 53.00 52.31 52.38 5,930,922 -0.44(-0.83%)
Oct 13, 2017 53.38 53.38 52.74 52.82 7,005,613 -0.18(-0.34%)
Oct 12, 2017 53.88 54.17 52.96 53.00 7,061,773 -1.12(-2.07%)
Oct 11, 2017 53.79 54.38 53.66 54.12 9,427,157 +0.25(+0.46%)
Oct 10, 2017 52.95 53.90 52.92 53.87 8,759,313 +0.99(+1.87%)
Oct 09, 2017 52.68 52.98 52.38 52.88 5,817,280 +0.39(+0.74%)
Oct 06, 2017 52.16 52.63 52.16 52.49 4,795,348 +0.14(+0.27%)
Oct 05, 2017 52.17 52.43 51.96 52.35 5,179,080 +0.39(+0.75%)
Oct 04, 2017 51.93 52.12 51.67 51.96 4,587,599 -0.06(-0.12%)
Oct 03, 2017 51.99 52.22 51.65 52.02 4,377,855 +0.14(+0.27%)
Oct 02, 2017 52.09 52.16 51.70 51.88 4,439,208 +0.04(+0.08%)
Sep 29, 2017 51.91 52.04 51.62 51.84 5,371,196 +0.09(+0.17%)
Sep 28, 2017 51.38 52.04 51.31 51.75 5,732,707 +0.20(+0.39%)
Sep 27, 2017 51.43 51.60 51.15 51.55 8,200,472 +0.42(+0.82%)
Sep 26, 2017 51.75 51.87 50.85 51.13 9,378,772 -0.49(-0.95%)
Sep 25, 2017 51.90 52.28 51.61 51.62 8,178,024 -0.47(-0.90%)
Sep 22, 2017 51.82 52.23 51.80 52.09 4,105,088 +0.06(+0.12%)
Sep 21, 2017 51.86 52.20 51.71 52.03 5,749,806 +0.05(+0.10%)
Sep 20, 2017 52.43 52.52 51.48 51.98 8,400,282 -0.32(-0.61%)
Sep 19, 2017 52.25 52.06 52.30 5,824,913 +0.05(+0.10%)
Sep 18, 2017 52.24 52.37 51.96 52.25 6,001,860 +0.06(+0.11%)
Sep 15, 2017 51.95 52.29 51.44 52.19 13,177,887 +0.71(+1.38%)
Sep 14, 2017 50.97 51.59 50.67 51.48 7,741,071 +0.47(+0.92%)
Sep 13, 2017 50.80 51.11 50.72 51.01 6,191,108 +0.11(+0.22%)
Sep 12, 2017 50.60 51.07 50.53 50.90 4,526,740 +0.33(+0.65%)
Sep 11, 2017 49.94 50.67 49.91 50.57 7,472,426 +0.93(+1.87%)
Sep 08, 2017 50.35 50.45 48.92 49.64 12,809,377 -0.74(-1.47%)
Sep 07, 2017 50.56 50.69 50.25 50.38 10,035,042 -0.07(-0.14%)
Sep 06, 2017 50.19 50.77 49.83 50.45 16,206,816 +0.42(+0.84%)
Sep 05, 2017 51.86 51.90 49.83 50.03 17,811,053 -2.02(-3.88%)
Sep 01, 2017 52.53 52.77 51.92 52.05 5,301,763 -0.22(-0.42%)
Aug 31, 2017 52.26 52.59 52.12 52.27 8,215,791 +0.15(+0.29%)
Aug 30, 2017 52.23 52.29 51.56 52.12 4,875,506 +0.31(+0.60%)
Aug 29, 2017 51.31 51.86 51.28 51.81 4,980,898 +0.00(+0.00%)
Aug 28, 2017 51.77 51.81 51.46 51.81 4,519,020 -0.22(-0.42%)
Aug 25, 2017 52.78 52.85 52.02 52.03 8,684,669 -0.46(-0.88%)
Aug 24, 2017 52.37 52.71 52.26 52.49 6,198,617 +0.26(+0.50%)
Aug 23, 2017 52.30 52.40 51.78 52.23 5,259,274 -0.12(-0.23%)
Aug 22, 2017 52.21 52.62 52.21 52.35 4,442,789 +0.37(+0.71%)
Aug 21, 2017 52.00 52.08 51.50 51.98 5,205,669 +0.06(+0.12%)
Aug 18, 2017 52.26 52.42 51.90 51.92 6,696,408 -0.35(-0.67%)
Aug 17, 2017 53.19 53.41 52.27 52.27 6,588,837 -1.04(-1.95%)
Aug 16, 2017 54.06 54.10 53.26 53.31 7,414,722 -0.56(-1.04%)
Aug 15, 2017 53.66 54.08 53.35 53.87 7,875,975 +0.32(+0.60%)
Aug 14, 2017 53.04 53.64 52.91 53.55 8,118,133 +0.83(+1.57%)
Aug 11, 2017 52.39 53.13 52.29 52.72 5,894,208 +0.38(+0.73%)
Aug 10, 2017 52.54 52.75 52.11 52.34 10,767,985 -0.43(-0.81%)
Aug 09, 2017 52.05 52.80 52.00 52.77 8,085,282 +0.48(+0.92%)
Aug 08, 2017 52.55 53.33 52.21 52.29 10,459,565 -0.41(-0.78%)
Aug 07, 2017 52.50 52.85 52.49 52.70 6,561,568 +0.08(+0.15%)
Aug 04, 2017 53.00 53.00 52.51 52.62 8,677,902 -0.33(-0.62%)
Aug 03, 2017 53.16 53.34 52.75 52.95 8,643,537 -0.22(-0.41%)
Aug 02, 2017 53.29 53.39 52.78 53.17 23,084,022 -0.24(-0.45%)
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.