Stock Quote

Qualcomm, Inc. (NQ: QCOM )

119.05 -2.70 (-2.22%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 45.27 45.43 44.97 45.34 13,258,351 +0.26(+0.59%)
Jul 28, 2017 44.56 45.17 44.56 45.08 7,794,360 +0.33(+0.74%)
Jul 27, 2017 45.25 45.44 44.52 44.75 16,504,001 -0.55(-1.22%)
Jul 26, 2017 45.43 45.48 44.96 45.30 8,893,584 -0.11(-0.24%)
Jul 25, 2017 45.35 45.68 45.24 45.41 8,342,975 +0.04(+0.09%)
Jul 24, 2017 45.82 45.93 45.26 45.37 10,360,519 -0.53(-1.15%)
Jul 21, 2017 45.74 46.03 45.54 45.90 14,209,798 -0.11(-0.24%)
Jul 20, 2017 46.98 47.25 45.57 46.01 42,164,552 -2.40(-4.95%)
Jul 19, 2017 48.13 48.54 47.75 48.40 10,282,858 +0.42(+0.87%)
Jul 18, 2017 48.03 48.06 47.74 47.98 8,728,887 -0.14(-0.30%)
Jul 17, 2017 48.36 48.52 48.07 48.13 6,009,664 -0.30(-0.62%)
Jul 14, 2017 48.16 48.53 47.87 48.43 5,208,586 +0.49(+1.03%)
Jul 13, 2017 48.06 48.18 47.88 47.93 7,295,696 +0.03(+0.05%)
Jul 12, 2017 47.56 48.00 47.50 47.91 7,187,338 +0.74(+1.57%)
Jul 11, 2017 47.42 47.42 46.90 47.17 7,184,777 -0.26(-0.56%)
Jul 10, 2017 47.20 47.64 47.05 47.43 5,980,539 +0.25(+0.52%)
Jul 07, 2017 46.92 47.51 46.77 47.18 6,283,040 +0.48(+1.02%)
Jul 06, 2017 46.90 47.08 46.66 46.71 6,641,500 -0.56(-1.19%)
Jul 05, 2017 46.89 47.36 46.70 47.27 8,004,934 +0.43(+0.91%)
Jul 03, 2017 47.34 47.75 46.82 46.84 5,137,622 -0.23(-0.49%)
Jun 30, 2017 47.40 47.41 46.91 47.07 10,300,619 +0.12(+0.25%)
Jun 29, 2017 47.68 47.68 46.50 46.95 9,920,491 -0.92(-1.92%)
Jun 28, 2017 47.23 48.01 47.04 47.87 8,847,708 +0.62(+1.32%)
Jun 27, 2017 47.98 48.02 47.23 47.25 7,993,775 -0.96(-2.00%)
Jun 26, 2017 48.67 49.18 47.92 48.21 8,609,154 -0.30(-0.61%)
Jun 23, 2017 48.96 48.22 48.51 13,898,611 +0.38(+0.78%)
Jun 22, 2017 47.94 48.37 47.79 48.14 6,522,301 +0.12(+0.25%)
Jun 21, 2017 48.41 48.45 47.84 48.02 9,765,662 -0.39(-0.81%)
Jun 20, 2017 48.98 49.11 48.17 48.41 9,596,977 -0.70(-1.42%)
Jun 19, 2017 48.56 49.15 48.51 49.11 8,406,632 +0.67(+1.39%)
Jun 16, 2017 48.57 48.59 48.04 48.44 17,075,058 -0.09(-0.19%)
Jun 15, 2017 48.10 48.73 48.08 48.53 6,354,183 -0.07(-0.14%)
Jun 14, 2017 49.19 49.42 48.31 48.60 7,905,048 -0.45(-0.92%)
Jun 13, 2017 49.40 49.50 49.02 49.05 8,342,424 +0.04(+0.09%)
Jun 12, 2017 48.18 49.17 48.15 49.01 11,713,374 +0.38(+0.77%)
Jun 09, 2017 49.76 49.86 48.37 48.63 15,983,141 -0.91(-1.84%)
Jun 08, 2017 49.25 49.57 49.11 49.54 12,108,901 +0.50(+1.03%)
Jun 07, 2017 49.70 49.86 48.70 49.04 11,878,714 -0.57(-1.15%)
Jun 06, 2017 49.95 50.22 49.60 49.61 9,234,013 -0.56(-1.12%)
Jun 05, 2017 49.87 50.34 49.85 50.18 9,338,786 +0.24(+0.48%)
Jun 02, 2017 50.20 50.26 49.74 49.94 11,188,940 -0.03(-0.07%)
Jun 01, 2017 48.97 50.00 48.89 49.97 13,559,881 +1.15(+2.36%)
May 31, 2017 48.81 49.21 48.59 48.82 16,519,728 -0.06(-0.12%)
May 30, 2017 48.83 49.22 48.73 48.88 13,553,424 -0.15(-0.31%)
May 26, 2017 49.15 49.42 48.91 49.03 9,691,931 -0.31(-0.62%)
May 25, 2017 49.51 49.76 49.18 49.34 11,320,257 -0.16(-0.32%)
May 24, 2017 50.04 50.33 49.44 49.50 10,218,155 -0.49(-0.98%)
May 23, 2017 50.12 50.56 49.91 49.99 16,849,418 -0.05(-0.10%)
May 22, 2017 49.29 50.26 49.28 50.04 24,604,072 +1.36(+2.79%)
May 19, 2017 47.69 48.78 47.44 48.68 19,716,888 +1.31(+2.76%)
May 18, 2017 46.92 47.53 46.44 47.37 15,548,737 +0.64(+1.37%)
May 17, 2017 46.97 47.33 46.68 46.73 17,545,202 -0.50(-1.05%)
May 16, 2017 46.76 47.25 46.51 47.23 11,360,620 +0.46(+0.99%)
May 15, 2017 46.50 46.84 46.49 46.77 12,659,158 +0.07(+0.14%)
May 12, 2017 46.01 46.72 45.92 46.70 10,789,278 +0.54(+1.17%)
May 11, 2017 46.64 46.68 45.93 46.16 16,009,661 -0.55(-1.17%)
May 10, 2017 46.61 46.79 46.31 46.71 10,090,422 +0.15(+0.33%)
May 09, 2017 46.17 46.59 46.12 46.55 9,871,406 +0.45(+0.97%)
May 08, 2017 46.42 46.43 46.06 46.11 8,331,126 -0.26(-0.56%)
May 05, 2017 46.37 46.43 46.17 46.37 10,790,687 +0.02(+0.04%)
May 04, 2017 46.20 46.43 46.01 46.35 14,207,561 +0.35(+0.77%)
May 03, 2017 45.09 46.23 44.95 46.00 21,830,678 +1.01(+2.25%)
May 02, 2017 45.29 45.35 44.65 44.98 12,374,110 -0.26(-0.58%)
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.