Stock Quote

Qualcomm, Inc. (NQ: QCOM )

126.49 +8.11 (+6.85%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 79.50 79.94 78.65 78.73 19,222,956 -1.02(-1.28%)
Apr 29, 2019 78.97 80.42 78.46 79.75 19,612,768 +0.56(+0.70%)
Apr 26, 2019 77.25 79.30 76.97 79.19 20,633,810 +1.44(+1.85%)
Apr 25, 2019 78.76 78.90 77.25 77.76 22,670,578 -1.61(-2.03%)
Apr 24, 2019 79.56 81.01 77.97 79.37 44,073,432 -0.25(-0.31%)
Apr 23, 2019 76.69 80.40 76.11 79.61 62,316,768 +4.69(+6.26%)
Apr 22, 2019 72.97 75.41 72.52 74.93 36,411,964 +1.90(+2.60%)
Apr 18, 2019 71.95 73.31 71.31 73.02 45,534,416 +0.74(+1.02%)
Apr 17, 2019 72.05 75.43 69.92 72.28 170,664,528 +7.89(+12.25%)
Apr 16, 2019 52.52 64.93 52.37 64.40 94,657,832 +12.13(+23.21%)
Apr 15, 2019 52.23 52.71 52.13 52.27 11,719,485 +0.21(+0.40%)
Apr 12, 2019 51.44 52.26 51.25 52.06 14,751,252 +0.96(+1.88%)
Apr 11, 2019 51.59 52.01 50.99 51.10 15,209,775 -0.39(-0.76%)
Apr 10, 2019 52.75 52.89 51.28 51.49 17,478,606 -1.01(-1.93%)
Apr 09, 2019 52.62 52.70 52.13 52.50 12,814,400 -0.29(-0.55%)
Apr 08, 2019 52.82 53.46 52.57 52.80 9,782,272 -0.21(-0.40%)
Apr 05, 2019 53.00 53.19 52.73 53.01 13,492,032 +0.12(+0.22%)
Apr 04, 2019 52.79 53.57 52.73 52.89 10,836,342 +0.16(+0.31%)
Apr 03, 2019 53.20 53.28 52.27 52.72 12,651,074 -0.37(-0.71%)
Apr 02, 2019 53.00 53.50 52.70 53.10 8,325,520 +0.26(+0.48%)
Apr 01, 2019 52.69 53.15 52.20 52.84 13,346,734 +0.71(+1.37%)
Mar 29, 2019 52.10 52.61 52.05 52.13 9,330,917 +0.44(+0.85%)
Mar 28, 2019 52.13 52.46 51.50 51.69 12,104,388 -0.33(-0.63%)
Mar 27, 2019 52.42 52.71 51.48 52.02 13,054,697 -1.00(-1.88%)
Mar 26, 2019 52.24 53.37 51.80 53.02 17,558,504 +1.24(+2.40%)
Mar 25, 2019 51.72 52.05 51.25 51.77 7,581,178 -0.16(-0.32%)
Mar 22, 2019 52.72 53.10 51.88 51.94 11,206,510 -0.87(-1.64%)
Mar 21, 2019 52.31 53.27 52.28 52.81 21,378,788 +0.56(+1.07%)
Mar 20, 2019 52.13 52.73 51.87 52.25 9,623,230 +0.17(+0.33%)
Mar 19, 2019 52.26 52.72 51.90 52.07 10,244,065 +0.13(+0.25%)
Mar 18, 2019 51.75 52.27 51.59 51.95 14,320,278 +0.21(+0.41%)
Mar 15, 2019 50.27 52.41 50.20 51.74 30,616,766 +1.10(+2.17%)
Mar 14, 2019 50.76 51.07 50.50 50.64 7,993,424 +0.01(+0.02%)
Mar 13, 2019 50.30 51.13 50.27 50.63 10,063,020 +0.50(+1.00%)
Mar 12, 2019 49.96 50.56 49.85 50.13 10,474,645 +0.45(+0.90%)
Mar 11, 2019 49.10 50.04 49.04 49.68 11,748,525 +0.75(+1.53%)
Mar 08, 2019 48.86 49.02 48.47 48.93 11,068,334 -0.46(-0.93%)
Mar 07, 2019 50.12 50.32 49.00 49.39 14,952,446 -0.70(-1.41%)
Mar 06, 2019 49.26 50.69 49.11 50.09 22,448,432 +1.35(+2.78%)
Mar 05, 2019 48.70 48.99 48.52 48.74 11,163,142 +0.14(+0.30%)
Mar 04, 2019 49.32 49.42 48.12 48.59 15,517,286 -0.38(-0.77%)
Mar 01, 2019 48.79 49.15 48.53 48.97 14,010,267 +0.73(+1.52%)
Feb 28, 2019 47.89 48.57 47.63 48.24 21,027,886 +0.32(+0.66%)
Feb 27, 2019 47.84 48.01 47.23 47.92 11,537,279 +0.01(+0.02%)
Feb 26, 2019 47.96 48.09 47.24 47.92 12,578,668 +0.04(+0.08%)
Feb 25, 2019 48.59 48.76 47.80 47.88 16,970,018 -0.12(-0.24%)
Feb 22, 2019 47.61 48.02 47.56 48.00 14,824,167 +0.70(+1.47%)
Feb 21, 2019 47.44 47.52 46.89 47.30 8,661,555 -0.09(-0.19%)
Feb 20, 2019 47.21 47.82 47.10 47.39 14,235,069 +0.40(+0.85%)
Feb 19, 2019 46.98 47.42 46.76 46.99 9,137,803 +0.03(+0.06%)
Feb 15, 2019 47.06 47.31 46.62 46.97 13,545,988 +0.37(+0.79%)
Feb 14, 2019 46.53 46.77 46.16 46.60 19,803,472 -0.02(-0.04%)
Feb 13, 2019 46.98 47.43 46.59 46.61 12,177,938 -0.06(-0.14%)
Feb 12, 2019 46.35 47.15 46.09 46.68 18,409,024 +0.75(+1.63%)
Feb 11, 2019 45.67 46.35 45.52 45.93 11,034,040 +0.49(+1.07%)
Feb 08, 2019 45.39 45.79 45.10 45.44 13,791,464 -0.23(-0.51%)
Feb 07, 2019 45.93 46.19 45.42 45.67 11,754,431 -0.50(-1.08%)
Feb 06, 2019 46.03 46.65 46.02 46.17 12,226,436 +0.33(+0.73%)
Feb 05, 2019 44.93 46.15 44.92 45.84 17,100,972 +0.94(+2.09%)
Feb 04, 2019 44.92 45.00 44.69 44.90 12,023,986 +0.07(+0.16%)
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.