Stock Quote

Qualcomm, Inc. (NQ: QCOM )

149.34 +2.35 (+1.60%)
Streaming Delayed Price Updated: 1:13 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 53.00 53.76 52.71 53.39 18,999,780 +0.35(+0.66%)
Feb 27, 2019 52.95 53.13 52.27 53.04 10,424,527 +0.01(+0.02%)
Feb 26, 2019 53.08 53.22 52.28 53.03 11,365,476 +0.04(+0.08%)
Feb 25, 2019 53.78 53.97 52.90 52.99 15,333,287 -0.13(-0.24%)
Feb 22, 2019 52.69 53.15 52.64 53.12 13,394,400 +0.77(+1.47%)
Feb 21, 2019 52.50 52.59 51.90 52.35 7,826,162 -0.10(-0.19%)
Feb 20, 2019 52.25 52.92 52.13 52.45 12,862,120 +0.44(+0.85%)
Feb 19, 2019 52.00 52.48 51.75 52.01 8,256,477 +0.03(+0.06%)
Feb 15, 2019 52.08 52.36 51.60 51.98 12,239,500 +0.41(+0.80%)
Feb 14, 2019 51.50 51.76 51.09 51.57 17,893,460 -0.02(-0.04%)
Feb 13, 2019 52.00 52.49 51.56 51.59 11,003,396 -0.07(-0.14%)
Feb 12, 2019 51.30 52.18 51.01 51.66 16,633,504 +0.83(+1.63%)
Feb 11, 2019 50.55 51.30 50.38 50.83 9,969,825 +0.54(+1.07%)
Feb 08, 2019 50.24 50.68 49.91 50.29 12,461,300 -0.26(-0.51%)
Feb 07, 2019 50.83 51.12 50.27 50.55 10,620,735 -0.55(-1.08%)
Feb 06, 2019 50.94 51.63 50.93 51.10 11,047,216 +0.37(+0.73%)
Feb 05, 2019 49.73 51.08 49.72 50.73 15,451,611 +1.04(+2.09%)
Feb 04, 2019 49.71 49.80 49.47 49.69 10,864,292 +0.08(+0.16%)
Feb 01, 2019 49.58 50.28 49.40 49.61 15,533,200 +0.09(+0.18%)
Jan 31, 2019 51.20 51.28 49.10 49.52 24,730,528 -0.65(-1.30%)
Jan 30, 2019 49.68 50.42 49.21 50.17 18,105,272 +0.77(+1.56%)
Jan 29, 2019 50.49 50.84 49.34 49.40 26,251,456 -1.24(-2.45%)
Jan 28, 2019 50.32 51.29 50.24 50.64 24,454,748 -0.66(-1.29%)
Jan 25, 2019 50.93 52.03 50.28 51.30 19,514,700 +0.49(+0.96%)
Jan 24, 2019 51.95 51.98 50.41 50.81 32,777,644 -0.96(-1.85%)
Jan 23, 2019 52.92 53.57 51.22 51.77 33,784,136 -2.52(-4.64%)
Jan 22, 2019 54.97 54.99 53.94 54.29 17,857,296 -0.98(-1.77%)
Jan 18, 2019 55.39 55.90 54.99 55.27 28,020,000 +0.50(+0.91%)
Jan 17, 2019 54.97 55.20 54.37 54.77 18,363,596 -0.50(-0.90%)
Jan 16, 2019 55.75 56.08 55.16 55.27 13,870,583 -0.46(-0.83%)
Jan 15, 2019 57.32 57.40 55.56 55.73 17,422,002 -1.57(-2.74%)
Jan 14, 2019 57.02 57.65 56.37 57.30 9,448,152 -0.20(-0.35%)
Jan 11, 2019 56.47 58.17 56.33 57.50 12,024,200 +0.70(+1.23%)
Jan 10, 2019 56.19 56.99 56.10 56.80 10,958,222 +0.19(+0.34%)
Jan 09, 2019 56.26 57.11 56.14 56.61 10,970,956 +0.66(+1.18%)
Jan 08, 2019 56.71 56.88 55.61 55.95 12,108,723 -0.49(-0.87%)
Jan 07, 2019 56.39 57.16 55.94 56.44 12,350,798 -0.16(-0.28%)
Jan 04, 2019 56.50 56.83 55.21 56.60 14,177,200 +0.90(+1.62%)
Jan 03, 2019 55.95 56.84 55.52 55.70 14,421,348 -1.70(-2.96%)
Jan 02, 2019 56.20 58.00 55.92 57.40 9,890,869 +0.49(+0.86%)
Dec 31, 2018 57.12 57.41 56.28 56.91 8,877,100 +0.10(+0.18%)
Dec 28, 2018 56.33 57.53 56.24 56.81 12,749,600 +0.72(+1.28%)
Dec 27, 2018 55.54 56.39 54.77 56.09 15,800,681 +0.13(+0.23%)
Dec 26, 2018 54.25 56.00 53.51 55.96 18,447,612 +2.31(+4.31%)
Dec 24, 2018 53.70 54.89 53.57 53.65 8,274,900 -1.20(-2.19%)
Dec 21, 2018 56.26 57.28 54.69 54.85 38,202,200 -1.52(-2.70%)
Dec 20, 2018 57.22 57.94 56.06 56.37 21,739,832 -0.32(-0.56%)
Dec 19, 2018 57.54 58.50 56.06 56.69 17,376,376 -1.09(-1.89%)
Dec 18, 2018 57.69 58.54 57.40 57.78 12,383,736 +0.78(+1.37%)
Dec 17, 2018 57.59 58.34 56.67 57.00 16,645,408 -0.62(-1.08%)
Dec 14, 2018 57.56 59.00 57.36 57.62 13,551,400 -0.47(-0.81%)
Dec 13, 2018 58.14 58.38 57.56 58.09 8,943,413 +0.37(+0.64%)
Dec 12, 2018 58.44 58.58 57.53 57.72 13,245,976 +0.37(+0.65%)
Dec 11, 2018 58.45 58.66 56.83 57.35 13,115,064 +0.11(+0.19%)
Dec 10, 2018 57.77 58.25 56.64 57.24 20,481,872 +1.25(+2.23%)
Dec 07, 2018 56.61 57.12 55.73 55.99 17,054,600 -1.12(-1.96%)
Dec 06, 2018 56.01 57.21 55.69 57.11 18,197,376 -0.62(-1.07%)
Dec 04, 2018 58.99 59.48 57.22 57.73 15,836,500 -1.41(-2.38%)
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.