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 (%)
Mar 29, 2018 55.41 55.41 55.41 0 +0.71(+1.30%)
Mar 28, 2018 54.81 55.97 54.46 54.70 12,925,303 -0.14(-0.26%)
Mar 27, 2018 56.59 57.24 54.54 54.84 12,241,596 -1.29(-2.30%)
Mar 26, 2018 54.58 56.14 54.25 56.13 12,093,841 +2.47(+4.60%)
Mar 23, 2018 55.63 56.15 53.65 53.66 14,713,281 -1.92(-3.45%)
Mar 22, 2018 56.24 56.83 55.52 55.58 13,551,992 -1.23(-2.17%)
Mar 21, 2018 57.50 58.28 56.77 56.81 12,230,343 -1.45(-2.49%)
Mar 20, 2018 58.99 59.09 57.95 58.26 10,614,266 -0.11(-0.19%)
Mar 19, 2018 60.19 60.35 57.90 58.37 14,131,036 -2.25(-3.71%)
Mar 16, 2018 60.60 61.49 60.48 60.62 25,574,509 +0.73(+1.22%)
Mar 15, 2018 60.03 60.28 59.56 59.89 10,373,880 -0.23(-0.38%)
Mar 14, 2018 59.90 60.38 57.90 60.12 29,758,346 +0.42(+0.70%)
Mar 13, 2018 59.77 61.40 59.13 59.70 38,571,142 -3.11(-4.95%)
Mar 12, 2018 63.05 63.48 62.30 62.81 15,656,504 -0.22(-0.35%)
Mar 09, 2018 62.36 63.06 62.12 63.03 7,655,312 +1.21(+1.96%)
Mar 08, 2018 62.65 62.74 61.57 61.82 8,828,620 -0.67(-1.07%)
Mar 07, 2018 62.61 61.42 62.49 12,593,474 +0.35(+0.56%)
Mar 06, 2018 63.50 63.55 61.07 62.14 23,428,853 -1.87(-2.92%)
Mar 05, 2018 64.34 65.60 63.54 64.01 15,436,352 -0.73(-1.13%)
Mar 02, 2018 64.31 64.85 64.03 64.74 10,612,696 -0.22(-0.34%)
Mar 01, 2018 65.03 66.24 64.33 64.96 10,798,004 -0.04(-0.06%)
Feb 28, 2018 66.70 66.72 64.91 65.00 9,567,577 -1.34(-2.02%)
Feb 27, 2018 67.00 67.62 66.01 66.34 14,313,008 -0.64(-0.96%)
Feb 26, 2018 64.55 67.34 64.19 66.98 27,323,385 +3.66(+5.78%)
Feb 23, 2018 62.81 63.32 62.03 63.32 6,762,248 +1.14(+1.83%)
Feb 22, 2018 62.03 62.18 11,716,070 -1.22(-1.92%)
Feb 21, 2018 63.12 63.86 62.65 63.40 14,893,854 -0.59(-0.92%)
Feb 20, 2018 64.14 61.86 63.99 27,491,983 -0.86(-1.33%)
Feb 16, 2018 64.85 64.85 64.85 0 -0.43(-0.66%)
Feb 15, 2018 66.38 66.38 63.86 65.28 15,544,011 -1.31(-1.97%)
Feb 14, 2018 65.15 66.80 65.10 66.59 10,343,114 +0.89(+1.35%)
Feb 13, 2018 65.76 65.70 7,675,158 +0.04(+0.06%)
Feb 12, 2018 64.89 65.70 64.39 65.66 13,674,911 +1.67(+2.61%)
Feb 09, 2018 62.95 64.32 61.46 63.99 23,094,960 +1.57(+2.52%)
Feb 08, 2018 64.63 65.07 62.41 62.42 13,444,277 -2.62(-4.03%)
Feb 07, 2018 64.22 66.12 64.02 65.04 14,989,695 +0.64(+0.99%)
Feb 06, 2018 62.31 64.53 62.20 64.40 24,449,351 +2.15(+3.45%)
Feb 05, 2018 66.30 66.55 60.50 62.25 35,884,958 -3.82(-5.78%)
Feb 02, 2018 66.18 67.04 65.86 66.07 10,971,652 -0.73(-1.09%)
Feb 01, 2018 68.35 66.33 66.80 16,837,888 -1.45(-2.12%)
Jan 31, 2018 67.55 68.38 67.46 68.25 13,906,413 +1.26(+1.88%)
Jan 30, 2018 67.43 67.91 67.42 66.99 8,058,339 -0.33(-0.49%)
Jan 29, 2018 68.16 68.30 67.24 67.32 9,745,161 -1.21(-1.77%)
Jan 26, 2018 67.94 68.53 67.60 68.53 7,918,957 +1.11(+1.65%)
Jan 25, 2018 68.14 68.37 67.29 67.42 9,120,646 -0.56(-0.82%)
Jan 24, 2018 68.20 68.29 67.38 67.98 12,384,257 -0.36(-0.53%)
Jan 23, 2018 68.60 68.89 68.24 68.34 7,824,399 -0.33(-0.48%)
Jan 22, 2018 67.81 68.74 67.71 68.67 8,566,094 +0.63(+0.93%)
Jan 19, 2018 68.04 68.25 67.75 68.04 8,864,282 -0.01(-0.01%)
Jan 18, 2018 67.75 68.18 67.49 68.05 6,797,208 +0.03(+0.04%)
Jan 17, 2018 68.52 68.90 67.24 68.02 12,558,797 -0.23(-0.34%)
Jan 16, 2018 66.23 68.65 66.03 68.25 24,477,470 +2.87(+4.39%)
Jan 12, 2018 65.38 65.38 65.38 0 -0.05(-0.08%)
Jan 11, 2018 65.20 65.50 65.14 65.43 4,232,235 +0.17(+0.26%)
Jan 10, 2018 65.74 65.26 6,568,627 -0.01(-0.02%)
Jan 09, 2018 65.64 65.75 64.94 65.27 7,632,310 -1.00(-1.51%)
Jan 08, 2018 66.25 66.53 65.94 66.27 4,265,941 -0.20(-0.30%)
Jan 05, 2018 66.04 66.60 65.50 66.47 5,421,795 +0.44(+0.67%)
Jan 04, 2018 66.18 66.53 65.91 66.03 5,060,116 +0.09(+0.14%)
Jan 03, 2018 65.22 66.06 64.69 65.94 6,843,543 +0.74(+1.13%)
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.