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 (%)
Jan 31, 2017 53.61 53.64 52.84 53.43 13,993,868 -0.18(-0.34%)
Jan 30, 2017 54.39 54.40 53.55 53.61 14,851,016 -0.63(-1.16%)
Jan 27, 2017 54.65 54.76 54.00 54.24 23,474,353 +0.19(+0.35%)
Jan 26, 2017 55.35 55.49 53.50 54.05 37,877,310 -2.85(-5.01%)
Jan 25, 2017 56.10 56.98 55.50 56.90 27,841,910 +1.90(+3.45%)
Jan 24, 2017 55.02 55.77 54.70 55.00 41,726,167 +0.12(+0.22%)
Jan 23, 2017 58.67 58.67 53.77 54.88 94,369,184 -8.00(-12.72%)
Jan 20, 2017 65.19 65.74 62.62 62.88 20,936,881 -1.56(-2.42%)
Jan 19, 2017 64.97 65.40 64.36 64.44 9,429,094 -0.69(-1.06%)
Jan 18, 2017 64.67 66.09 63.81 65.13 15,883,201 +0.94(+1.46%)
Jan 17, 2017 66.71 66.97 63.15 64.19 22,422,165 -2.69(-4.02%)
Jan 13, 2017 66.88 66.88 66.88 0 +0.76(+1.15%)
Jan 12, 2017 65.35 66.18 65.05 66.12 6,113,413 +0.02(+0.03%)
Jan 11, 2017 65.75 66.11 65.42 66.10 8,349,761 +0.47(+0.72%)
Jan 10, 2017 65.95 66.15 65.57 65.63 6,075,932 -0.02(-0.03%)
Jan 09, 2017 65.53 66.26 65.49 65.65 4,767,885 +0.12(+0.18%)
Jan 06, 2017 65.48 65.87 64.86 65.53 6,749,352 -0.02(-0.03%)
Jan 05, 2017 65.22 65.98 65.05 65.55 5,998,097 +0.08(+0.12%)
Jan 04, 2017 65.67 65.95 65.26 65.47 6,206,427 +0.07(+0.11%)
Jan 03, 2017 65.86 66.14 64.60 65.40 9,501,887 +0.20(+0.31%)
Dec 30, 2016 65.20 65.20 65.20 0 -0.84(-1.27%)
Dec 29, 2016 65.50 66.08 65.42 66.04 3,700,771 +0.29(+0.44%)
Dec 28, 2016 66.65 67.07 65.70 65.75 6,547,003 -1.50(-2.23%)
Dec 27, 2016 67.14 67.57 67.06 67.25 3,028,159 +0.39(+0.58%)
Dec 23, 2016 66.86 66.86 66.86 0 +0.10(+0.15%)
Dec 22, 2016 67.64 67.75 66.46 66.76 5,900,154 -0.40(-0.60%)
Dec 21, 2016 67.07 67.35 66.82 67.16 5,210,362 +0.25(+0.37%)
Dec 20, 2016 67.38 67.56 66.77 66.91 6,684,916 -0.11(-0.16%)
Dec 19, 2016 66.79 67.43 66.64 67.02 7,884,594 +0.56(+0.84%)
Dec 16, 2016 68.49 68.49 66.35 66.46 18,155,575 -1.57(-2.31%)
Dec 15, 2016 68.10 68.77 67.31 68.03 7,162,466 +0.47(+0.70%)
Dec 14, 2016 68.64 69.18 67.35 67.56 9,957,190 -1.78(-2.57%)
Dec 13, 2016 68.72 70.24 68.49 69.34 8,382,473 +0.87(+1.27%)
Dec 12, 2016 68.37 68.64 67.92 68.47 5,615,411 -0.05(-0.07%)
Dec 09, 2016 68.61 68.89 67.80 68.52 5,551,783 -0.03(-0.04%)
Dec 08, 2016 68.42 69.18 68.37 68.55 5,546,377 +0.21(+0.31%)
Dec 07, 2016 67.35 68.34 66.96 68.34 7,202,661 +0.89(+1.32%)
Dec 06, 2016 66.65 67.48 66.50 67.45 6,688,492 +1.09(+1.64%)
Dec 05, 2016 66.38 66.94 65.69 66.36 8,603,817 +0.52(+0.79%)
Dec 02, 2016 63.95 66.33 63.95 65.84 9,687,015 +1.68(+2.62%)
Dec 01, 2016 67.72 67.92 63.78 64.16 16,563,491 -3.97(-5.83%)
Nov 30, 2016 66.80 68.30 66.50 68.13 12,451,081 +1.36(+2.04%)
Nov 29, 2016 67.23 67.54 66.63 66.77 6,544,833 -0.33(-0.49%)
Nov 28, 2016 67.42 67.70 66.80 67.10 8,217,492 -1.19(-1.74%)
Nov 25, 2016 68.16 68.42 67.71 68.29 4,200,136 +0.16(+0.23%)
Nov 23, 2016 68.13 68.13 68.13 0 -0.18(-0.26%)
Nov 22, 2016 67.57 68.60 67.04 68.31 9,803,591 +1.21(+1.80%)
Nov 21, 2016 66.86 67.20 66.15 67.10 7,868,688 -0.21(-0.31%)
Nov 18, 2016 66.68 67.46 65.94 67.31 9,889,299 +0.64(+0.96%)
Nov 17, 2016 66.44 66.77 66.18 66.67 6,981,755 +0.37(+0.56%)
Nov 16, 2016 66.71 66.71 65.65 66.30 9,552,165 -0.47(-0.70%)
Nov 15, 2016 66.26 67.16 65.95 66.77 9,615,236 +0.84(+1.27%)
Nov 14, 2016 67.42 67.42 65.93 65.93 8,238,166 -0.95(-1.42%)
Nov 11, 2016 65.87 67.00 65.84 66.88 10,239,827 +0.57(+0.86%)
Nov 10, 2016 67.81 68.21 65.26 66.31 17,774,378 -1.57(-2.31%)
Nov 09, 2016 66.63 68.09 66.25 67.88 11,604,410 -0.39(-0.57%)
Nov 08, 2016 68.22 68.71 67.63 68.27 6,696,461 -0.19(-0.28%)
Nov 07, 2016 67.72 68.58 67.39 68.46 9,199,014 +1.73(+2.59%)
Nov 04, 2016 65.74 67.41 65.74 66.73 8,584,254 -0.22(-0.33%)
Nov 03, 2016 67.69 68.57 65.93 66.95 15,641,437 -0.14(-0.21%)
Nov 02, 2016 68.46 68.60 67.03 67.09 15,180,405 -1.25(-1.83%)
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.