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 (%)
Mar 31, 2017 48.50 48.70 48.09 48.40 11,923,367 +0.12(+0.24%)
Mar 30, 2017 48.42 48.66 48.28 48.28 7,533,131 -0.14(-0.28%)
Mar 29, 2017 48.19 48.43 48.00 48.42 4,789,090 -0.02(-0.03%)
Mar 28, 2017 47.84 48.63 47.84 48.44 7,052,752 +0.61(+1.27%)
Mar 27, 2017 47.88 48.07 47.68 47.83 5,598,983 -0.22(-0.46%)
Mar 24, 2017 48.51 48.51 47.81 48.05 6,659,393 +0.09(+0.19%)
Mar 23, 2017 48.25 48.34 47.77 47.96 9,143,841 -0.19(-0.40%)
Mar 22, 2017 47.89 48.22 47.36 48.15 10,814,685 +0.20(+0.42%)
Mar 21, 2017 48.90 49.04 47.90 47.95 11,956,172 -0.85(-1.75%)
Mar 20, 2017 48.78 49.01 48.61 48.80 8,882,246 +0.22(+0.45%)
Mar 17, 2017 49.44 49.47 48.55 48.58 23,761,288 -0.68(-1.37%)
Mar 16, 2017 49.21 49.58 49.09 49.26 8,536,383 -0.14(-0.29%)
Mar 15, 2017 49.31 49.59 49.11 49.40 10,695,951 +0.25(+0.52%)
Mar 14, 2017 49.28 49.28 48.72 49.15 7,434,495 -0.20(-0.41%)
Mar 13, 2017 49.83 49.84 49.13 49.35 9,166,613 -0.15(-0.31%)
Mar 10, 2017 49.26 49.63 49.21 49.50 11,552,612 +0.57(+1.16%)
Mar 09, 2017 48.66 49.04 48.46 48.93 11,698,999 +0.17(+0.35%)
Mar 08, 2017 48.05 49.03 48.05 48.77 15,636,649 +0.88(+1.83%)
Mar 07, 2017 47.78 47.96 47.43 47.89 8,448,400 +0.24(+0.50%)
Mar 06, 2017 47.50 47.74 47.33 47.65 8,577,898 +0.01(+0.02%)
Mar 03, 2017 47.71 47.75 47.27 47.64 8,274,161 +0.06(+0.12%)
Mar 02, 2017 48.07 48.24 47.47 47.58 10,001,175 -0.54(-1.12%)
Mar 01, 2017 48.06 48.18 47.50 48.12 13,127,156 +0.45(+0.94%)
Feb 28, 2017 47.69 47.71 47.18 47.68 12,306,075 -0.21(-0.44%)
Feb 27, 2017 47.74 48.10 47.53 47.89 8,435,379 +0.03(+0.07%)
Feb 24, 2017 47.69 47.86 47.25 47.85 12,728,152 +0.07(+0.14%)
Feb 23, 2017 47.68 47.93 47.48 47.79 12,131,657 +0.03(+0.07%)
Feb 22, 2017 47.49 47.75 47.24 47.75 10,403,095 +0.29(+0.62%)
Feb 21, 2017 47.53 47.83 47.32 47.46 11,798,454 +0.24(+0.51%)
Feb 17, 2017 47.22 47.22 47.22 0 -0.35(-0.74%)
Feb 16, 2017 47.32 47.59 47.21 47.57 13,896,606 +0.33(+0.69%)
Feb 15, 2017 46.52 47.25 46.41 47.24 16,916,850 +0.84(+1.82%)
Feb 14, 2017 46.36 46.43 45.85 46.40 15,629,018 +0.46(+1.00%)
Feb 13, 2017 45.65 46.11 45.38 45.94 17,353,678 +0.78(+1.72%)
Feb 10, 2017 44.41 45.40 44.27 45.16 16,790,500 +0.94(+2.12%)
Feb 09, 2017 44.25 44.41 44.12 44.22 9,104,884 -0.01(-0.02%)
Feb 08, 2017 44.65 44.65 44.09 44.23 11,033,873 -0.32(-0.71%)
Feb 07, 2017 44.51 44.56 44.12 44.55 12,403,177 +0.33(+0.74%)
Feb 06, 2017 44.58 44.67 44.17 44.22 9,819,149 -0.08(-0.19%)
Feb 03, 2017 44.28 44.51 44.12 44.31 13,111,353 +0.27(+0.61%)
Feb 02, 2017 44.28 44.41 43.80 44.04 17,313,872 -0.41(-0.92%)
Feb 01, 2017 44.86 45.01 44.21 44.45 19,248,162 -0.23(-0.52%)
Jan 31, 2017 44.84 44.86 44.19 44.68 16,732,705 -0.15(-0.34%)
Jan 30, 2017 45.49 45.50 44.78 44.84 17,757,612 -0.53(-1.16%)
Jan 27, 2017 45.70 45.80 45.16 45.36 28,068,682 +0.16(+0.35%)
Jan 26, 2017 46.29 46.41 44.74 45.20 45,290,544 -2.38(-5.01%)
Jan 25, 2017 46.92 47.65 46.42 47.59 33,291,044 +1.59(+3.45%)
Jan 24, 2017 46.01 46.64 45.75 46.00 49,892,688 +0.10(+0.22%)
Jan 23, 2017 49.07 49.07 44.97 45.90 112,838,832 -6.69(-12.72%)
Jan 20, 2017 54.52 54.98 52.37 52.59 25,034,582 -1.30(-2.42%)
Jan 19, 2017 54.34 54.70 53.83 53.89 11,274,528 -0.58(-1.06%)
Jan 18, 2017 54.08 55.27 53.37 54.47 18,991,812 +0.79(+1.46%)
Jan 17, 2017 55.79 56.01 52.81 53.68 26,810,562 -2.25(-4.02%)
Jan 13, 2017 55.93 55.93 55.93 0 +0.64(+1.15%)
Jan 12, 2017 54.65 55.35 54.41 55.30 7,309,911 +0.02(+0.03%)
Jan 11, 2017 54.99 55.29 54.71 55.28 9,983,951 +0.39(+0.72%)
Jan 10, 2017 55.16 55.33 54.84 54.89 7,265,095 -0.02(-0.03%)
Jan 09, 2017 54.80 55.42 54.77 54.90 5,701,041 +0.10(+0.18%)
Jan 06, 2017 54.76 55.09 54.24 54.80 8,070,314 -0.02(-0.03%)
Jan 05, 2017 54.54 55.18 54.40 54.82 7,172,026 +0.07(+0.12%)
Jan 04, 2017 54.92 55.16 54.58 54.75 7,421,130 +0.06(+0.11%)
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.