Stock Quote

Qualcomm, Inc. (NQ: QCOM )

125.66 -1.15 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 40.42 40.36 40.36 40.36 9,429,053 -0.34(-0.84%)
Dec 30, 2015 41.08 41.38 40.66 40.70 10,562,791 -0.38(-0.92%)
Dec 29, 2015 40.60 41.38 40.43 41.08 17,796,228 +1.05(+2.62%)
Dec 28, 2015 39.93 40.22 39.75 40.03 10,397,241 +0.02(+0.06%)
Dec 24, 2015 39.56 40.01 40.01 40.01 6,628,351 +0.41(+1.04%)
Dec 23, 2015 39.76 39.98 39.48 39.60 11,638,905 -0.02(-0.05%)
Dec 22, 2015 39.19 39.72 39.10 39.62 12,557,917 +0.25(+0.63%)
Dec 21, 2015 38.44 39.50 38.39 39.37 20,779,236 +1.07(+2.80%)
Dec 18, 2015 38.25 38.79 37.97 38.30 57,515,292 -0.09(-0.23%)
Dec 17, 2015 39.82 40.05 38.39 38.39 18,982,824 -0.43(-1.10%)
Dec 16, 2015 38.96 39.24 38.07 38.81 16,473,521 +0.04(+0.10%)
Dec 15, 2015 38.52 39.41 37.79 38.77 24,876,550 +0.96(+2.54%)
Dec 14, 2015 38.28 38.72 37.09 37.81 21,324,450 -0.51(-1.33%)
Dec 11, 2015 38.92 39.05 38.22 38.32 16,072,520 -0.90(-2.29%)
Dec 10, 2015 39.28 40.02 39.14 39.22 14,389,844 -0.02(-0.04%)
Dec 09, 2015 40.08 40.36 39.10 39.23 19,977,434 -0.72(-1.80%)
Dec 08, 2015 40.88 41.15 39.81 39.95 23,278,456 -2.38(-5.63%)
Dec 07, 2015 42.24 42.42 41.90 42.33 12,583,654 +0.07(+0.17%)
Dec 04, 2015 42.06 42.45 41.51 42.26 20,035,808 +0.76(+1.83%)
Dec 03, 2015 42.12 42.18 40.67 41.50 31,504,470 -0.36(-0.87%)
Dec 02, 2015 41.91 43.15 41.83 41.87 45,493,308 +2.06(+5.17%)
Dec 01, 2015 39.36 39.82 39.24 39.81 12,279,928 +0.41(+1.05%)
Nov 30, 2015 39.24 39.45 39.00 39.40 16,972,530 +0.20(+0.51%)
Nov 27, 2015 39.30 39.44 39.14 39.19 4,262,399 -0.06(-0.16%)
Nov 25, 2015 39.51 39.26 39.26 39.26 12,465,932 -0.25(-0.63%)
Nov 24, 2015 39.20 39.76 39.07 39.51 15,110,885 +0.36(+0.91%)
Nov 23, 2015 39.25 39.64 38.99 39.15 14,548,688 -0.52(-1.32%)
Nov 20, 2015 39.02 39.79 38.78 39.67 21,549,458 +0.98(+2.54%)
Nov 19, 2015 38.79 39.40 38.56 38.69 25,696,722 +0.31(+0.81%)
Nov 18, 2015 41.53 41.53 37.99 38.38 56,542,288 -3.98(-9.40%)
Nov 17, 2015 42.14 42.82 42.03 42.36 13,364,923 +0.17(+0.40%)
Nov 16, 2015 41.54 42.26 41.54 42.19 11,504,226 +0.66(+1.60%)
Nov 13, 2015 41.82 42.14 41.43 41.53 13,057,233 -0.51(-1.22%)
Nov 12, 2015 42.18 42.53 41.99 42.04 13,516,355 -0.22(-0.51%)
Nov 11, 2015 42.06 42.57 41.87 42.26 13,800,645 +0.46(+1.11%)
Nov 10, 2015 42.00 42.37 41.54 41.79 16,871,156 -0.54(-1.27%)
Nov 09, 2015 42.28 42.66 42.07 42.33 18,875,450 -0.38(-0.90%)
Nov 06, 2015 41.28 42.94 41.28 42.71 39,088,268 +1.88(+4.60%)
Nov 05, 2015 45.36 45.42 39.91 40.83 82,358,664 -7.35(-15.25%)
Nov 04, 2015 48.68 48.78 48.03 48.18 13,483,493 -0.49(-1.00%)
Nov 03, 2015 48.29 48.92 48.18 48.67 9,635,478 +0.18(+0.38%)
Nov 02, 2015 47.73 48.58 47.58 48.48 10,727,474 +0.98(+2.05%)
Oct 30, 2015 48.07 48.13 47.51 47.51 10,793,973 -0.46(-0.97%)
Oct 29, 2015 47.71 48.16 47.64 47.97 6,963,577 -0.21(-0.44%)
Oct 28, 2015 47.44 48.21 47.36 48.18 9,678,362 +0.79(+1.66%)
Oct 27, 2015 47.10 47.45 46.99 47.40 11,864,041 +0.06(+0.12%)
Oct 26, 2015 48.70 48.70 46.93 47.34 16,735,425 -1.21(-2.49%)
Oct 23, 2015 48.48 48.92 48.36 48.55 11,476,023 +0.24(+0.49%)
Oct 22, 2015 47.57 48.48 47.57 48.32 13,646,790 +1.17(+2.48%)
Oct 21, 2015 47.40 47.79 47.09 47.15 8,674,828 -0.02(-0.05%)
Oct 20, 2015 46.92 47.33 46.92 47.17 11,384,192 -0.08(-0.17%)
Oct 19, 2015 47.54 47.68 46.86 47.25 13,726,810 -0.65(-1.35%)
Oct 16, 2015 47.56 47.97 47.10 47.90 11,162,464 +0.52(+1.10%)
Oct 15, 2015 47.17 47.90 46.90 47.38 11,325,871 +0.50(+1.07%)
Oct 14, 2015 45.99 47.29 45.98 46.88 15,598,246 +0.90(+1.95%)
Oct 13, 2015 45.73 46.44 45.59 45.98 9,226,806 -0.22(-0.48%)
Oct 12, 2015 46.08 46.44 45.95 46.21 8,646,697 +0.01(+0.02%)
Oct 09, 2015 46.27 46.47 45.87 46.20 11,110,054 +0.10(+0.21%)
Oct 08, 2015 45.17 46.11 45.03 46.10 10,799,885 +0.84(+1.85%)
Oct 07, 2015 45.22 45.85 44.81 45.26 11,196,558 +0.23(+0.51%)
Oct 06, 2015 44.77 45.19 44.31 45.03 13,043,091 +0.07(+0.16%)
Oct 05, 2015 44.44 45.17 44.43 44.96 12,423,524 +0.93(+2.11%)
Oct 02, 2015 42.43 44.09 42.38 44.03 16,499,648 +1.51(+3.55%)
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.