Stock Quote

Qualcomm, Inc. (NQ: QCOM )

173.37 USD +0.90 (+0.52%)
Streaming Delayed Price Updated: 11:13 AM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 70.69 70.90 69.76 69.68 18,256,901 -0.92(-1.30%)
May 28, 2015 70.95 71.32 70.51 70.60 11,938,952 -0.42(-0.59%)
May 27, 2015 69.40 71.14 69.10 71.02 17,544,980 +1.66(+2.39%)
May 26, 2015 69.53 69.62 68.75 69.36 14,768,568 -0.15(-0.22%)
May 22, 2015 69.57 69.51 69.51 69.51 13,177,300 -0.58(-0.83%)
May 21, 2015 69.63 70.95 69.63 70.09 27,529,027 +0.81(+1.17%)
May 20, 2015 69.80 69.84 69.22 69.28 7,353,380 -0.34(-0.49%)
May 19, 2015 70.33 70.41 69.47 69.62 7,608,993 -0.80(-1.14%)
May 18, 2015 70.99 71.13 70.25 70.42 5,352,527 -0.64(-0.90%)
May 15, 2015 70.61 71.08 70.43 71.06 9,858,575 +0.54(+0.77%)
May 14, 2015 69.99 70.66 69.81 70.52 10,945,698 +0.79(+1.13%)
May 13, 2015 69.23 70.50 69.00 69.73 12,030,778 +0.94(+1.37%)
May 12, 2015 68.70 69.02 68.10 68.79 8,070,350 -0.26(-0.38%)
May 11, 2015 69.17 69.35 68.83 69.05 6,379,210 -0.36(-0.52%)
May 08, 2015 68.85 69.41 68.55 69.41 7,393,302 +0.98(+1.43%)
May 07, 2015 67.80 68.45 67.79 68.43 6,513,976 +0.62(+0.91%)
May 06, 2015 68.20 68.83 67.50 67.81 7,858,176 -0.56(-0.82%)
May 05, 2015 68.85 69.00 68.13 68.37 8,660,348 -0.68(-0.99%)
May 04, 2015 68.45 69.36 68.22 69.06 7,013,837 +0.64(+0.93%)
May 01, 2015 68.31 68.54 67.96 68.42 7,166,205 +0.42(+0.62%)
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%)
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.