Stock Quote

Qualcomm, Inc. (NQ: QCOM )

175.52 USD -1.51 (-0.85%)
Streaming Delayed Price Updated: 2:19 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 68.40 70.40 68.15 68.50 34,350,225 +1.05(+1.56%)
Sep 29, 2016 63.28 68.83 62.71 67.45 42,880,119 +4.00(+6.30%)
Sep 28, 2016 63.23 63.69 63.00 63.45 5,239,522 +0.14(+0.22%)
Sep 27, 2016 62.53 63.36 62.44 63.31 5,200,328 +1.00(+1.60%)
Sep 26, 2016 62.49 62.56 61.86 62.31 6,207,166 -0.44(-0.70%)
Sep 23, 2016 63.00 63.57 62.67 62.75 7,794,722 -0.77(-1.21%)
Sep 22, 2016 63.71 64.00 63.36 63.52 7,895,710 -0.05(-0.08%)
Sep 21, 2016 63.10 63.64 62.91 63.57 7,488,588 +0.87(+1.39%)
Sep 20, 2016 63.27 63.30 62.53 62.70 5,471,416 -0.16(-0.25%)
Sep 19, 2016 63.13 63.39 62.76 62.86 6,759,881 -0.13(-0.21%)
Sep 16, 2016 62.88 63.44 62.37 62.99 14,677,679 +0.45(+0.72%)
Sep 15, 2016 61.95 62.67 61.55 62.54 8,886,205 +0.95(+1.54%)
Sep 14, 2016 61.29 61.95 61.04 61.59 5,993,289 +0.30(+0.49%)
Sep 13, 2016 61.82 62.20 60.94 61.29 8,397,124 -0.96(-1.54%)
Sep 12, 2016 60.23 62.27 59.93 62.25 10,158,630 +1.73(+2.86%)
Sep 09, 2016 62.01 62.29 60.50 60.52 10,625,610 -2.17(-3.46%)
Sep 08, 2016 62.03 62.81 62.01 62.69 7,698,134 +0.26(+0.42%)
Sep 07, 2016 63.19 63.25 62.32 62.43 6,281,346 -0.66(-1.05%)
Sep 06, 2016 63.12 63.39 62.88 63.09 5,603,002 -0.26(-0.41%)
Sep 02, 2016 63.53 63.35 63.35 63.35 6,325,900 -0.12(-0.19%)
Sep 01, 2016 62.87 63.50 62.51 63.47 6,906,300 +0.40(+0.63%)
Aug 31, 2016 62.98 63.12 62.53 63.07 6,516,564 +0.13(+0.21%)
Aug 30, 2016 63.00 63.51 62.71 62.94 5,047,613 -0.04(-0.06%)
Aug 29, 2016 62.42 63.08 62.37 62.98 5,354,712 +0.01(+0.02%)
Aug 26, 2016 62.89 63.51 62.65 62.97 7,255,608 +0.33(+0.53%)
Aug 25, 2016 62.67 62.96 62.58 62.64 4,916,719 +0.03(+0.05%)
Aug 24, 2016 62.92 63.24 62.47 62.61 6,902,405 -0.48(-0.76%)
Aug 23, 2016 63.00 63.69 62.83 63.09 5,970,672 +0.26(+0.41%)
Aug 22, 2016 62.70 62.87 62.35 62.83 5,721,165 +0.07(+0.11%)
Aug 19, 2016 62.61 62.84 62.01 62.76 7,092,997 -0.28(-0.44%)
Aug 18, 2016 62.35 63.04 62.18 63.04 7,935,202 +0.76(+1.22%)
Aug 17, 2016 62.22 62.40 61.79 62.28 6,812,330 +0.21(+0.34%)
Aug 16, 2016 62.08 62.50 61.76 62.07 7,651,256 -0.36(-0.58%)
Aug 15, 2016 61.80 62.49 61.80 62.43 6,498,777 +0.72(+1.17%)
Aug 12, 2016 61.54 61.99 61.28 61.71 4,947,656 -0.03(-0.05%)
Aug 11, 2016 61.89 62.15 61.67 61.74 4,987,708 +0.03(+0.05%)
Aug 10, 2016 62.00 62.16 61.44 61.71 3,832,932 -0.28(-0.45%)
Aug 09, 2016 61.91 62.44 61.83 61.99 5,350,430 +0.41(+0.67%)
Aug 08, 2016 62.05 62.19 61.37 61.58 8,410,629 -0.42(-0.68%)
Aug 05, 2016 61.52 62.10 61.26 62.00 8,320,708 +1.02(+1.67%)
Aug 04, 2016 61.11 61.23 60.73 60.98 5,169,565 -0.03(-0.05%)
Aug 03, 2016 60.59 61.11 60.50 61.01 6,448,145 +0.41(+0.68%)
Aug 02, 2016 61.74 61.95 60.02 60.60 14,732,815 -1.25(-2.02%)
Aug 01, 2016 62.37 62.40 61.58 61.85 14,606,196 -0.73(-1.17%)
Jul 29, 2016 62.60 62.82 62.24 62.58 8,291,025 +0.15(+0.24%)
Jul 28, 2016 62.44 62.79 62.17 62.43 8,514,127 -0.08(-0.13%)
Jul 27, 2016 61.82 62.66 61.65 62.51 13,391,154 +1.16(+1.89%)
Jul 26, 2016 61.00 61.50 60.77 61.35 11,269,402 +0.62(+1.02%)
Jul 25, 2016 60.96 60.97 60.15 60.73 9,166,108 -0.42(-0.69%)
Jul 22, 2016 60.21 61.18 59.83 61.15 12,505,660 +1.22(+2.04%)
Jul 21, 2016 59.80 60.47 59.13 59.93 33,911,482 +4.11(+7.36%)
Jul 20, 2016 55.36 55.94 55.04 55.82 17,168,027 +0.68(+1.23%)
Jul 19, 2016 55.73 55.90 54.95 55.14 8,162,755 -0.21(-0.38%)
Jul 18, 2016 55.14 55.65 54.98 55.35 9,219,688 +0.60(+1.10%)
Jul 15, 2016 54.86 54.86 54.17 54.75 10,236,935 -0.13(-0.24%)
Jul 14, 2016 55.19 55.37 54.56 54.88 6,600,990 +0.05(+0.09%)
Jul 13, 2016 54.91 55.00 54.63 54.83 5,676,302 +0.21(+0.38%)
Jul 12, 2016 54.45 54.74 54.21 54.62 7,411,987 +0.50(+0.93%)
Jul 11, 2016 53.96 54.71 53.94 54.12 6,941,561 -0.07(-0.14%)
Jul 08, 2016 53.49 54.33 52.93 54.19 6,853,891 +1.26(+2.38%)
Jul 07, 2016 52.58 53.38 52.41 52.93 5,763,546 +0.99(+1.91%)
Jul 05, 2016 52.95 52.97 51.89 51.94 10,625,661 -1.06(-2.00%)
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.