Stock Quote

Qualcomm, Inc. (NQ: QCOM )

128.53 -3.59 (-2.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 67.55 68.38 67.46 68.25 13,906,413 +1.26(+1.88%)
Jan 30, 2018 67.43 67.91 67.42 66.99 8,058,339 -0.33(-0.49%)
Jan 29, 2018 68.16 68.30 67.24 67.32 9,745,161 -1.21(-1.77%)
Jan 26, 2018 67.94 68.53 67.60 68.53 7,918,957 +1.11(+1.65%)
Jan 25, 2018 68.14 68.37 67.29 67.42 9,120,646 -0.56(-0.82%)
Jan 24, 2018 68.20 68.28 67.38 67.98 12,384,257 -0.36(-0.53%)
Jan 23, 2018 68.60 68.89 68.24 68.34 7,824,399 -0.33(-0.48%)
Jan 22, 2018 67.81 68.74 67.70 68.67 8,566,094 +0.63(+0.93%)
Jan 19, 2018 68.04 68.25 67.75 68.04 8,864,282 -0.01(-0.01%)
Jan 18, 2018 67.75 68.18 67.49 68.05 6,797,208 +0.03(+0.04%)
Jan 17, 2018 68.52 68.90 67.24 68.02 12,558,797 -0.23(-0.34%)
Jan 16, 2018 66.23 68.65 66.03 68.25 24,477,470 +2.87(+4.39%)
Jan 12, 2018 65.38 65.38 65.38 0 -0.05(-0.08%)
Jan 11, 2018 65.20 65.50 65.14 65.43 4,232,235 +0.17(+0.26%)
Jan 10, 2018 65.74 65.26 6,568,627 -0.01(-0.02%)
Jan 09, 2018 65.64 65.75 64.94 65.27 7,632,310 -1.00(-1.51%)
Jan 08, 2018 66.25 66.53 65.94 66.27 4,265,941 -0.20(-0.30%)
Jan 05, 2018 66.04 66.60 65.50 66.47 5,421,795 +0.44(+0.67%)
Jan 04, 2018 66.18 66.53 65.91 66.03 5,060,116 +0.09(+0.14%)
Jan 03, 2018 65.22 66.06 64.69 65.94 6,843,543 +0.74(+1.13%)
Jan 02, 2018 64.38 65.30 64.17 65.20 6,329,423 +1.18(+1.84%)
Dec 29, 2017 64.02 64.02 64.02 0 -0.36(-0.56%)
Dec 28, 2017 64.69 64.73 64.35 64.38 2,451,209 -0.16(-0.25%)
Dec 27, 2017 64.32 64.64 64.20 64.54 4,898,224 +0.24(+0.37%)
Dec 26, 2017 64.49 64.93 64.20 64.30 4,235,802 -0.43(-0.66%)
Dec 22, 2017 64.31 64.98 64.30 64.73 4,444,293 +0.34(+0.53%)
Dec 21, 2017 64.75 64.96 64.34 64.39 5,450,995 -0.21(-0.33%)
Dec 20, 2017 64.56 65.17 64.33 64.60 6,933,534 +0.10(+0.16%)
Dec 19, 2017 65.11 65.48 64.43 64.50 7,130,029 -0.88(-1.35%)
Dec 18, 2017 64.93 65.46 64.80 65.38 7,386,061 +0.62(+0.96%)
Dec 15, 2017 65.33 65.42 64.50 64.76 18,832,972 +0.06(+0.09%)
Dec 14, 2017 64.86 65.17 64.55 64.70 7,058,416 -0.20(-0.31%)
Dec 13, 2017 64.98 65.42 64.83 64.90 6,488,265 +0.04(+0.06%)
Dec 12, 2017 64.88 65.11 64.55 64.86 6,987,602 -0.32(-0.49%)
Dec 11, 2017 64.06 65.26 64.00 65.18 12,184,329 +0.94(+1.46%)
Dec 08, 2017 65.60 65.60 63.88 64.24 9,371,913 -0.99(-1.52%)
Dec 07, 2017 65.21 65.55 64.77 65.23 8,754,583 +0.25(+0.38%)
Dec 06, 2017 64.64 65.68 64.36 64.98 6,931,697 +0.29(+0.45%)
Dec 05, 2017 64.85 65.03 64.40 64.69 9,658,741 +0.13(+0.20%)
Dec 04, 2017 65.60 65.70 63.80 64.56 17,323,024 -0.93(-1.42%)
Dec 01, 2017 65.20 66.12 65.07 65.49 15,851,119 -0.85(-1.28%)
Nov 30, 2017 66.51 67.10 65.72 66.34 15,487,224 -0.18(-0.27%)
Nov 29, 2017 68.10 68.20 66.03 66.52 17,010,532 -1.86(-2.72%)
Nov 28, 2017 67.59 68.41 67.22 68.38 12,849,526 +0.24(+0.35%)
Nov 27, 2017 68.60 68.92 68.04 68.14 20,397,776 -0.77(-1.12%)
Nov 24, 2017 68.51 69.28 68.45 68.91 9,233,511 +0.78(+1.14%)
Nov 22, 2017 66.37 68.26 66.24 68.13 15,489,438 +1.46(+2.19%)
Nov 21, 2017 65.35 66.93 65.27 66.67 11,213,975 +0.20(+0.30%)
Nov 20, 2017 66.18 66.85 65.95 66.47 9,747,572 -0.25(-0.37%)
Nov 17, 2017 66.37 66.95 66.00 66.72 13,334,026 +0.61(+0.92%)
Nov 16, 2017 65.77 66.54 65.43 66.11 12,333,925 +0.50(+0.76%)
Nov 15, 2017 65.55 66.48 65.24 65.61 10,563,799 -0.39(-0.59%)
Nov 14, 2017 66.16 66.80 65.55 66.00 14,032,989 -0.49(-0.74%)
Nov 13, 2017 64.96 66.82 64.75 66.49 24,386,076 +1.92(+2.97%)
Nov 10, 2017 64.36 65.10 63.92 64.57 9,626,215 -0.03(-0.05%)
Nov 09, 2017 64.91 65.33 63.94 64.60 15,949,958 -0.89(-1.36%)
Nov 08, 2017 64.21 65.79 64.21 65.49 26,512,844 +1.39(+2.17%)
Nov 07, 2017 62.52 64.16 62.45 64.10 23,419,688 +1.58(+2.53%)
Nov 06, 2017 64.54 65.33 62.15 62.52 58,882,880 +0.71(+1.15%)
Nov 03, 2017 54.76 64.99 54.21 61.81 80,964,536 +6.97(+12.71%)
Nov 02, 2017 53.60 55.68 53.60 54.84 17,337,222 +1.38(+2.58%)
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.