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 (%)
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 17,229,809 +1.23(+2.54%)
Nov 19, 2015 48.51 49.28 48.23 48.39 20,545,739 +0.39(+0.81%)
Nov 18, 2015 51.94 51.94 47.52 48.00 45,208,223 -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 31,252,913 +2.35(+4.60%)
Nov 05, 2015 56.73 56.81 49.92 51.07 65,849,633 -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%)
Nov 02, 2015 59.70 60.76 59.51 60.64 8,577,121 +1.22(+2.05%)
Oct 30, 2015 60.12 60.20 59.42 59.42 8,630,290 -0.58(-0.97%)
Oct 29, 2015 59.67 60.23 59.58 60.00 5,567,708 -0.26(-0.44%)
Oct 28, 2015 59.33 60.30 59.23 60.26 7,738,307 +0.99(+1.66%)
Oct 27, 2015 58.91 59.35 58.77 59.28 9,485,860 +0.07(+0.12%)
Oct 26, 2015 60.91 60.91 58.70 59.21 13,380,761 -1.51(-2.49%)
Oct 23, 2015 60.63 61.19 60.49 60.72 9,175,621 +0.29(+0.49%)
Oct 22, 2015 59.49 60.64 59.49 60.43 10,911,252 +1.46(+2.48%)
Oct 21, 2015 59.28 59.77 58.89 58.97 6,935,934 -0.03(-0.05%)
Oct 20, 2015 58.68 59.20 58.68 59.00 9,102,198 -0.10(-0.17%)
Oct 19, 2015 59.46 59.63 58.61 59.10 10,975,232 -0.81(-1.35%)
Oct 16, 2015 59.48 60.00 58.91 59.91 8,924,916 +0.65(+1.10%)
Oct 15, 2015 59.00 59.91 58.65 59.26 9,055,568 +0.63(+1.07%)
Oct 14, 2015 57.52 59.14 57.51 58.63 12,471,533 +1.12(+1.95%)
Oct 13, 2015 57.19 58.08 57.02 57.51 7,377,266 -0.28(-0.48%)
Oct 12, 2015 57.63 58.08 57.47 57.79 6,913,442 +0.01(+0.02%)
Oct 09, 2015 57.87 58.12 57.37 57.78 8,883,012 +0.12(+0.21%)
Oct 08, 2015 56.49 57.67 56.32 57.66 8,635,017 +1.05(+1.85%)
Oct 07, 2015 56.56 57.35 56.04 56.61 8,952,176 +0.29(+0.51%)
Oct 06, 2015 56.00 56.52 55.42 56.32 10,428,566 +0.09(+0.16%)
Oct 05, 2015 55.58 56.49 55.57 56.23 9,933,193 +1.16(+2.11%)
Oct 02, 2015 53.07 55.15 53.00 55.07 13,192,246 +1.89(+3.55%)
Oct 01, 2015 53.60 53.82 53.00 53.18 9,554,046 -0.55(-1.02%)
Sep 30, 2015 52.99 53.81 52.90 53.73 12,849,747 +1.30(+2.48%)
Sep 29, 2015 52.50 52.91 52.17 52.43 9,789,845 -0.11(-0.21%)
Sep 28, 2015 53.05 53.27 52.52 52.54 11,772,944 -0.68(-1.28%)
Sep 25, 2015 53.95 54.00 52.96 53.22 11,661,948 -0.05(-0.09%)
Sep 24, 2015 53.18 53.53 52.39 53.27 13,502,002 -0.29(-0.54%)
Sep 23, 2015 54.15 54.15 53.37 53.56 7,243,833 -0.38(-0.70%)
Sep 22, 2015 53.78 54.23 53.58 53.94 9,946,773 -0.45(-0.83%)
Sep 21, 2015 54.63 54.73 54.00 54.39 9,289,601 -0.06(-0.11%)
Sep 18, 2015 54.25 54.96 54.02 54.45 26,572,507 -0.53(-0.96%)
Sep 17, 2015 55.19 55.91 54.85 54.98 9,698,113 -0.22(-0.40%)
Sep 16, 2015 54.81 55.53 54.68 55.20 8,091,925 +0.33(+0.60%)
Sep 15, 2015 54.82 55.17 54.35 54.87 9,264,873 +0.56(+1.03%)
Sep 14, 2015 54.75 54.98 54.07 54.31 9,719,525 -0.35(-0.64%)
Sep 11, 2015 55.05 55.15 54.35 54.66 10,793,296 -0.67(-1.21%)
Sep 10, 2015 54.50 55.81 54.28 55.33 13,996,924 +1.01(+1.86%)
Sep 09, 2015 55.85 55.89 54.16 54.32 12,576,949 -0.88(-1.59%)
Sep 08, 2015 55.11 55.35 54.77 55.20 10,937,987 +0.91(+1.68%)
Sep 04, 2015 54.94 54.29 54.29 54.29 11,424,700 -1.26(-2.27%)
Sep 03, 2015 56.22 56.76 55.47 55.55 10,717,821 -0.31(-0.55%)
Sep 02, 2015 55.63 55.88 55.01 55.86 11,628,975 +0.84(+1.53%)
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.