Stock Quote

Qualcomm, Inc. (NQ: QCOM )

166.81 USD +5.61 (+3.48%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 58.00 58.57 57.76 58.12 12,813,170 -0.27(-0.46%)
May 30, 2018 58.41 58.65 57.66 58.39 9,145,719 +0.16(+0.27%)
May 29, 2018 59.50 59.60 57.70 58.23 14,695,853 -1.73(-2.89%)
May 25, 2018 59.96 59.96 59.96 0 +0.88(+1.49%)
May 24, 2018 58.58 59.25 58.05 59.08 12,486,938 +0.26(+0.44%)
May 23, 2018 56.91 58.86 56.83 58.82 11,321,974 +1.43(+2.49%)
May 22, 2018 57.91 58.36 57.07 57.39 9,431,988 -0.32(-0.55%)
May 21, 2018 57.68 58.27 56.76 57.71 14,284,535 +0.20(+0.35%)
May 18, 2018 56.93 57.99 56.40 57.51 11,999,712 +0.56(+0.98%)
May 17, 2018 56.49 57.38 56.39 56.95 11,447,746 +0.25(+0.44%)
May 16, 2018 55.76 56.81 55.67 56.70 8,675,559 +1.06(+1.91%)
May 15, 2018 56.50 56.61 55.22 55.64 12,049,531 -1.10(-1.94%)
May 14, 2018 57.33 57.80 56.34 56.74 15,398,232 +1.51(+2.73%)
May 11, 2018 54.76 55.79 54.62 55.23 9,639,137 +0.26(+0.47%)
May 10, 2018 54.45 55.07 53.95 54.97 12,266,724 +1.80(+3.39%)
May 09, 2018 52.86 53.33 52.20 53.17 7,013,248 +0.31(+0.59%)
May 08, 2018 53.04 53.27 52.10 52.86 9,929,970 -0.15(-0.28%)
May 07, 2018 52.58 53.27 52.52 53.01 9,571,714 +0.52(+0.99%)
May 04, 2018 50.18 52.60 49.92 52.49 9,880,580 +2.18(+4.33%)
May 03, 2018 49.99 50.54 49.31 50.31 8,609,068 +0.05(+0.10%)
May 02, 2018 51.24 51.25 49.92 50.26 8,142,373 -0.56(-1.10%)
May 01, 2018 50.76 51.05 50.04 50.82 6,780,297 -0.19(-0.37%)
Apr 30, 2018 51.25 51.82 51.00 51.01 9,469,142 -0.10(-0.20%)
Apr 27, 2018 50.75 51.34 50.49 51.11 9,443,094 +0.64(+1.27%)
Apr 26, 2018 49.52 50.59 48.56 50.47 13,678,941 +0.72(+1.45%)
Apr 25, 2018 50.00 50.44 48.87 49.75 9,612,577 -0.19(-0.38%)
Apr 24, 2018 50.88 51.29 49.38 49.94 11,669,369 -0.59(-1.17%)
Apr 23, 2018 51.50 51.81 50.27 50.53 10,961,307 -0.91(-1.77%)
Apr 20, 2018 52.81 52.89 51.32 51.44 11,838,157 -1.13(-2.15%)
Apr 19, 2018 54.00 54.14 52.50 52.57 19,177,088 -2.66(-4.82%)
Apr 18, 2018 55.14 55.62 54.88 55.23 4,796,812 -0.12(-0.22%)
Apr 17, 2018 54.99 55.68 54.78 55.35 7,089,710 +0.58(+1.06%)
Apr 16, 2018 55.94 55.99 54.57 54.77 7,849,927 -0.96(-1.72%)
Apr 13, 2018 56.61 56.79 55.42 55.73 12,588,216 +0.53(+0.96%)
Apr 12, 2018 55.47 55.65 55.02 55.20 7,394,358 +0.19(+0.35%)
Apr 11, 2018 54.19 55.07 54.15 55.01 6,205,144 +0.24(+0.44%)
Apr 10, 2018 54.58 55.01 54.22 54.77 12,331,316 +1.34(+2.51%)
Apr 09, 2018 53.52 54.89 53.34 53.43 7,608,060 +0.31(+0.58%)
Apr 06, 2018 54.42 54.77 53.11 53.12 8,322,160 -1.92(-3.49%)
Apr 05, 2018 55.49 55.50 54.44 55.04 5,819,269 +0.05(+0.09%)
Apr 04, 2018 53.80 55.12 53.43 54.99 7,494,342 +0.21(+0.38%)
Apr 03, 2018 54.29 55.05 53.62 54.78 7,930,608 +0.97(+1.80%)
Apr 02, 2018 55.10 55.24 53.07 53.81 16,469,453 -1.60(-2.89%)
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%)
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.