Stock Quote

Qualcomm, Inc. (NQ: QCOM )

188.74 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 50.87 51.43 50.83 51.14 7,315,830 +0.15(+0.29%)
Mar 30, 2016 51.17 51.65 50.73 50.99 7,142,772 +0.30(+0.59%)
Mar 29, 2016 50.00 50.94 49.67 50.69 10,462,605 +0.50(+1.00%)
Mar 28, 2016 50.43 50.61 49.95 50.19 9,064,355 -0.67(-1.32%)
Mar 24, 2016 50.63 50.86 50.86 50.86 7,527,300 -0.13(-0.25%)
Mar 23, 2016 52.12 52.16 50.81 50.99 9,194,607 -1.03(-1.98%)
Mar 22, 2016 51.84 52.32 51.79 52.02 6,623,130 -0.19(-0.36%)
Mar 21, 2016 51.60 52.35 51.51 52.21 11,795,977 +0.62(+1.20%)
Mar 18, 2016 51.69 51.87 51.23 51.59 28,991,514 +0.21(+0.41%)
Mar 17, 2016 51.15 51.69 51.12 51.38 10,190,409 +0.08(+0.16%)
Mar 16, 2016 51.63 51.63 50.91 51.30 21,051,917 -0.33(-0.64%)
Mar 15, 2016 51.75 51.83 50.98 51.63 12,887,645 -0.46(-0.88%)
Mar 14, 2016 52.24 52.41 51.74 52.09 7,407,247 -0.13(-0.25%)
Mar 11, 2016 52.59 52.64 51.89 52.22 11,404,260 +0.20(+0.38%)
Mar 10, 2016 51.91 52.33 51.17 52.02 9,539,053 +0.07(+0.13%)
Mar 09, 2016 52.41 52.52 51.74 51.95 13,962,548 -0.51(-0.97%)
Mar 08, 2016 52.89 53.21 51.98 52.46 11,684,253 -0.84(-1.58%)
Mar 07, 2016 52.44 53.51 52.36 53.30 10,180,746 +0.64(+1.22%)
Mar 04, 2016 52.33 52.90 51.90 52.66 12,770,324 +0.28(+0.53%)
Mar 03, 2016 52.45 52.81 51.86 52.38 12,365,049 -0.47(-0.89%)
Mar 02, 2016 52.39 52.98 52.24 52.85 15,664,358 +0.74(+1.42%)
Mar 01, 2016 51.08 52.11 51.06 52.11 11,976,559 +1.32(+2.60%)
Feb 29, 2016 51.17 51.53 50.71 50.79 12,117,922 -0.83(-1.61%)
Feb 26, 2016 52.00 52.00 51.22 51.62 9,528,379 -0.02(-0.04%)
Feb 25, 2016 51.50 51.79 50.90 51.64 8,352,164 +0.12(+0.23%)
Feb 24, 2016 50.00 51.66 49.73 51.52 10,966,502 +1.10(+2.18%)
Feb 23, 2016 51.00 51.00 50.11 50.42 9,350,702 -0.86(-1.68%)
Feb 22, 2016 50.08 51.28 49.42 51.28 16,792,307 +1.86(+3.76%)
Feb 19, 2016 49.04 50.04 48.79 49.42 16,196,763 +0.34(+0.69%)
Feb 18, 2016 48.41 49.31 48.02 49.08 13,171,089 +0.67(+1.38%)
Feb 17, 2016 47.05 48.53 47.02 48.41 14,866,723 +1.68(+3.60%)
Feb 16, 2016 45.60 46.83 45.40 46.73 13,831,575 +2.17(+4.87%)
Feb 12, 2016 43.35 44.56 44.56 44.56 11,696,500 +1.56(+3.63%)
Feb 11, 2016 42.51 43.28 42.24 43.00 12,536,799 +0.04(+0.09%)
Feb 10, 2016 44.00 44.52 42.90 42.96 10,027,856 -0.65(-1.49%)
Feb 09, 2016 43.65 43.85 43.17 43.61 10,339,328 -0.28(-0.64%)
Feb 08, 2016 43.51 44.16 42.84 43.89 12,798,621 -0.13(-0.30%)
Feb 05, 2016 45.45 45.60 43.76 44.02 10,709,828 -1.64(-3.59%)
Feb 04, 2016 44.62 45.76 44.38 45.66 10,798,863 +0.93(+2.08%)
Feb 03, 2016 43.60 45.00 43.34 44.73 16,730,181 +1.58(+3.66%)
Feb 02, 2016 45.18 45.40 42.88 43.15 21,077,329 -2.96(-6.42%)
Feb 01, 2016 44.71 46.41 44.39 46.11 13,075,849 +0.77(+1.70%)
Jan 29, 2016 44.05 45.34 43.67 45.34 24,039,178 +1.75(+4.01%)
Jan 28, 2016 45.80 45.82 43.48 43.59 27,933,099 -3.94(-8.29%)
Jan 27, 2016 48.00 48.58 47.16 47.53 12,299,337 -0.99(-2.04%)
Jan 26, 2016 47.60 48.85 47.52 48.52 9,271,729 +0.94(+1.98%)
Jan 25, 2016 47.97 48.39 47.52 47.58 9,365,713 -0.49(-1.02%)
Jan 22, 2016 47.81 48.28 47.44 48.07 12,154,853 +1.02(+2.17%)
Jan 21, 2016 46.36 47.44 45.71 47.05 12,909,738 +1.12(+2.44%)
Jan 20, 2016 45.50 46.18 44.39 45.93 14,761,194 -0.16(-0.35%)
Jan 19, 2016 46.50 46.58 45.47 46.09 12,678,452 +0.27(+0.59%)
Jan 15, 2016 46.04 45.82 45.82 45.82 17,273,300 -1.91(-4.00%)
Jan 14, 2016 46.21 48.00 45.84 47.73 21,648,926 +1.63(+3.54%)
Jan 13, 2016 47.22 47.97 46.07 46.10 17,284,611 -0.42(-0.90%)
Jan 12, 2016 46.45 46.68 45.62 46.52 9,289,604 +0.45(+0.98%)
Jan 11, 2016 46.36 46.53 45.33 46.07 13,624,803 +0.20(+0.43%)
Jan 08, 2016 46.81 46.85 45.84 45.88 15,285,528 -0.26(-0.57%)
Jan 07, 2016 47.78 48.00 45.98 46.14 20,491,071 -2.50(-5.14%)
Jan 06, 2016 48.36 48.66 47.76 48.64 15,782,524 -0.50(-1.02%)
Jan 05, 2016 50.46 50.60 49.07 49.14 13,459,966 -0.98(-1.96%)
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.