Stock Quote

Qualcomm, Inc. (NQ: QCOM )

164.93 USD -1.57 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 68.33 68.59 67.61 68.00 8,319,104 -0.67(-0.98%)
Apr 29, 2015 69.19 69.34 68.00 68.67 7,660,314 -0.98(-1.41%)
Apr 28, 2015 69.04 69.82 69.01 69.65 8,272,889 +0.42(+0.61%)
Apr 27, 2015 68.77 69.68 68.61 69.23 11,818,338 +0.99(+1.45%)
Apr 24, 2015 68.03 68.32 67.67 68.24 8,757,832 -0.10(-0.15%)
Apr 23, 2015 67.35 68.43 66.96 68.34 18,340,026 -0.60(-0.87%)
Apr 22, 2015 68.76 69.21 68.25 68.94 13,272,144 +0.37(+0.54%)
Apr 21, 2015 68.84 68.94 68.38 68.57 7,839,274 -0.07(-0.10%)
Apr 20, 2015 67.25 68.80 67.19 68.64 12,893,753 +1.53(+2.27%)
Apr 17, 2015 67.49 67.95 66.96 67.11 14,011,108 -0.80(-1.17%)
Apr 16, 2015 68.16 68.19 67.73 67.91 10,649,187 -0.55(-0.80%)
Apr 15, 2015 69.29 69.50 68.19 68.46 11,923,336 -0.51(-0.74%)
Apr 14, 2015 69.16 69.20 68.60 68.97 12,303,885 +0.24(+0.35%)
Apr 13, 2015 71.23 71.90 68.64 68.73 28,611,959 -0.43(-0.62%)
Apr 10, 2015 68.67 69.20 68.47 69.16 10,437,909 +0.35(+0.51%)
Apr 09, 2015 67.42 69.09 67.31 68.81 14,169,160 +1.55(+2.30%)
Apr 08, 2015 66.94 67.59 66.93 67.26 15,783,015 -0.06(-0.08%)
Apr 07, 2015 67.72 68.12 67.26 67.32 13,947,368 -0.44(-0.66%)
Apr 06, 2015 66.19 67.96 66.18 67.76 11,904,629 -0.21(-0.31%)
Apr 02, 2015 69.52 67.97 67.97 67.97 14,206,200 -1.46(-2.10%)
Apr 01, 2015 68.47 69.47 68.45 69.43 10,455,804 +0.09(+0.13%)
Mar 31, 2015 68.16 69.54 68.16 69.34 13,035,033 +0.46(+0.67%)
Mar 30, 2015 67.74 69.00 67.46 68.88 11,404,315 +1.85(+2.77%)
Mar 27, 2015 67.22 67.93 66.75 67.03 8,560,377 -0.13(-0.19%)
Mar 26, 2015 66.54 67.45 65.69 67.15 13,835,713 -0.05(-0.08%)
Mar 25, 2015 68.86 68.87 67.20 67.21 11,980,082 -1.76(-2.56%)
Mar 24, 2015 69.99 70.23 68.97 68.97 9,964,672 -1.09(-1.56%)
Mar 23, 2015 69.92 70.58 69.81 70.07 7,700,583 +0.03(+0.04%)
Mar 20, 2015 70.20 70.61 69.79 70.04 22,646,574 +0.21(+0.30%)
Mar 19, 2015 70.23 70.59 69.78 69.83 6,958,633 -0.40(-0.57%)
Mar 18, 2015 69.60 70.49 69.06 70.23 10,245,719 +0.42(+0.59%)
Mar 17, 2015 69.44 70.17 69.21 69.82 11,539,865 -0.18(-0.26%)
Mar 16, 2015 69.14 70.03 68.91 70.00 11,643,252 +1.36(+1.98%)
Mar 13, 2015 69.01 69.64 68.32 68.64 13,946,833 -0.73(-1.05%)
Mar 12, 2015 70.00 70.55 69.20 69.37 16,004,138 -0.90(-1.28%)
Mar 11, 2015 71.52 71.72 70.24 70.27 21,689,903 -1.62(-2.25%)
Mar 10, 2015 73.87 74.09 71.88 71.89 29,111,239 -0.82(-1.13%)
Mar 09, 2015 71.64 72.87 71.64 72.71 12,737,893 +1.20(+1.68%)
Mar 06, 2015 70.56 71.69 70.51 71.50 12,022,148 +0.57(+0.81%)
Mar 05, 2015 71.20 71.27 70.68 70.93 6,941,674 +0.08(+0.12%)
Mar 04, 2015 71.10 71.40 70.56 70.85 8,461,205 -0.56(-0.78%)
Mar 03, 2015 72.01 72.49 71.35 71.40 9,236,128 -1.25(-1.72%)
Mar 02, 2015 71.80 72.90 71.61 72.65 8,979,225 +0.14(+0.20%)
Feb 27, 2015 71.81 72.57 71.20 72.51 10,297,418 +0.50(+0.69%)
Feb 26, 2015 71.87 72.27 71.61 72.01 8,524,190 +0.33(+0.46%)
Feb 25, 2015 71.01 72.23 71.01 71.68 10,578,020 +0.31(+0.43%)
Feb 24, 2015 70.74 71.47 70.37 71.37 10,131,932 +0.43(+0.61%)
Feb 23, 2015 71.26 71.55 70.36 70.94 8,617,714 -0.58(-0.81%)
Feb 20, 2015 70.83 71.72 70.59 71.52 8,657,328 +0.54(+0.76%)
Feb 19, 2015 70.23 71.27 70.21 70.98 9,770,274 +0.44(+0.62%)
Feb 18, 2015 70.34 70.88 70.11 70.54 8,097,382 -0.26(-0.37%)
Feb 17, 2015 70.76 70.91 70.46 70.80 8,761,737 -0.08(-0.11%)
Feb 13, 2015 70.49 70.88 70.88 70.88 8,050,200 +0.49(+0.70%)
Feb 12, 2015 69.58 70.39 69.56 70.39 12,798,267 +0.18(+0.26%)
Feb 11, 2015 70.57 70.95 70.00 70.21 13,434,145 -0.05(-0.07%)
Feb 10, 2015 69.09 70.46 68.83 70.26 35,905,586 +3.15(+4.69%)
Feb 09, 2015 68.16 68.96 66.96 67.11 15,611,713 +0.76(+1.15%)
Feb 06, 2015 67.81 67.95 66.07 66.35 11,779,472 -1.60(-2.35%)
Feb 05, 2015 67.17 67.99 66.79 67.95 10,637,704 +0.99(+1.48%)
Feb 04, 2015 66.59 67.71 66.12 66.96 13,078,802 +0.00(+0.00%)
Feb 03, 2015 65.78 67.04 65.48 66.96 16,353,696 +1.43(+2.18%)
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.