Stock Quote

Qualcomm, Inc. (NQ: QCOM )

124.27 -1.39 (-1.11%)
Streaming Delayed Price Updated: 12:27 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 42.37 43.02 42.29 42.96 16,071,281 +1.04(+2.48%)
Sep 29, 2015 41.98 42.30 41.71 41.92 12,244,237 -0.09(-0.21%)
Sep 28, 2015 42.42 42.59 41.99 42.01 14,724,515 -0.54(-1.28%)
Sep 25, 2015 43.14 43.18 42.34 42.55 14,585,692 -0.04(-0.09%)
Sep 24, 2015 42.52 42.80 41.89 42.59 16,887,062 -0.23(-0.54%)
Sep 23, 2015 43.30 43.30 42.67 42.82 9,059,920 -0.30(-0.70%)
Sep 22, 2015 43.00 43.36 42.84 43.13 12,440,509 -0.36(-0.83%)
Sep 21, 2015 43.68 43.76 43.18 43.49 11,618,578 -0.05(-0.11%)
Sep 18, 2015 43.38 43.94 43.19 43.54 33,234,448 -0.42(-0.96%)
Sep 17, 2015 44.13 44.70 43.86 43.96 12,129,508 -0.18(-0.40%)
Sep 16, 2015 43.82 44.40 43.72 44.13 10,120,635 +0.26(+0.60%)
Sep 15, 2015 43.83 44.11 43.46 43.87 11,587,651 +0.45(+1.03%)
Sep 14, 2015 43.78 43.96 43.23 43.42 12,156,288 -0.28(-0.64%)
Sep 11, 2015 44.02 44.10 43.46 43.70 13,499,262 -0.54(-1.21%)
Sep 10, 2015 43.58 44.62 43.40 44.24 17,506,064 +0.81(+1.86%)
Sep 09, 2015 44.65 44.69 43.30 43.43 15,730,091 -0.70(-1.59%)
Sep 08, 2015 44.06 44.25 43.79 44.13 13,680,228 +0.73(+1.68%)
Sep 04, 2015 43.93 43.41 43.41 43.41 14,288,964 -1.01(-2.27%)
Sep 03, 2015 44.95 45.38 44.35 44.41 13,404,864 -0.25(-0.56%)
Sep 02, 2015 44.48 44.68 43.98 44.66 14,544,452 +0.67(+1.53%)
Sep 01, 2015 44.17 44.70 43.73 43.99 16,430,016 -1.25(-2.76%)
Aug 31, 2015 45.23 45.78 45.08 45.24 12,379,503 -0.31(-0.68%)
Aug 28, 2015 45.31 45.80 45.22 45.55 15,984,099 +0.07(+0.16%)
Aug 27, 2015 45.25 45.53 44.54 45.48 23,032,372 +0.55(+1.24%)
Aug 26, 2015 44.00 44.99 43.49 44.92 27,749,308 +2.20(+5.16%)
Aug 25, 2015 44.89 45.13 42.61 42.72 27,564,286 -1.11(-2.53%)
Aug 24, 2015 42.96 45.83 41.70 43.83 37,190,164 -1.85(-4.04%)
Aug 21, 2015 47.33 47.65 45.64 45.68 24,780,098 -2.01(-4.22%)
Aug 20, 2015 48.25 48.63 47.71 47.69 16,614,691 -0.82(-1.68%)
Aug 19, 2015 48.28 48.86 48.13 48.51 14,601,381 -0.11(-0.23%)
Aug 18, 2015 48.82 49.04 48.60 48.62 13,409,679 -0.59(-1.21%)
Aug 17, 2015 48.76 49.24 48.75 49.21 14,566,938 +0.13(+0.26%)
Aug 14, 2015 48.99 49.59 48.99 49.09 11,607,022 -0.10(-0.19%)
Aug 13, 2015 49.55 49.63 49.12 49.18 11,858,932 -0.44(-0.88%)
Aug 12, 2015 49.47 49.69 48.84 49.62 16,020,311 +0.02(+0.05%)
Aug 11, 2015 49.61 50.00 49.43 49.59 17,237,414 -0.48(-0.95%)
Aug 10, 2015 49.55 50.21 49.55 50.07 22,260,484 +0.10(+0.21%)
Aug 07, 2015 49.76 50.29 49.63 49.97 21,998,212 +0.14(+0.29%)
Aug 06, 2015 50.55 50.83 49.67 49.82 15,487,471 -0.82(-1.63%)
Aug 05, 2015 50.47 51.13 50.35 50.65 11,920,404 +0.34(+0.68%)
Aug 04, 2015 51.07 51.39 50.12 50.31 15,266,084 -0.78(-1.52%)
Aug 03, 2015 51.02 51.31 50.81 51.08 12,420,584 +0.03(+0.06%)
Jul 31, 2015 51.27 51.50 50.93 51.05 12,123,283 -0.02(-0.03%)
Jul 30, 2015 49.94 51.36 49.79 51.07 16,014,252 +0.98(+1.96%)
Jul 29, 2015 50.01 50.39 49.75 50.09 12,333,821 +0.06(+0.11%)
Jul 28, 2015 49.43 50.28 49.33 50.03 17,769,484 +0.89(+1.81%)
Jul 27, 2015 49.14 49.55 48.77 49.14 18,602,958 +0.27(+0.55%)
Jul 24, 2015 49.05 49.32 48.61 48.87 23,365,192 -0.11(-0.23%)
Jul 23, 2015 49.61 49.78 48.24 48.98 47,775,716 -1.91(-3.75%)
Jul 22, 2015 51.14 51.51 50.78 50.89 28,562,884 -0.75(-1.46%)
Jul 21, 2015 51.23 52.37 51.10 51.65 22,470,930 +1.07(+2.12%)
Jul 20, 2015 51.24 51.24 50.54 50.58 14,347,271 -0.44(-0.85%)
Jul 17, 2015 50.83 51.26 50.75 51.01 11,292,535 -0.17(-0.33%)
Jul 16, 2015 50.31 51.28 50.25 51.18 13,099,178 +0.53(+1.05%)
Jul 15, 2015 50.20 50.90 50.19 50.65 10,710,561 -0.05(-0.09%)
Jul 14, 2015 50.44 50.97 50.31 50.70 12,968,179 +0.40(+0.80%)
Jul 13, 2015 49.95 50.51 49.95 50.29 14,411,772 +0.55(+1.12%)
Jul 10, 2015 49.48 50.01 49.05 49.74 16,277,744 +0.69(+1.41%)
Jul 09, 2015 49.83 50.29 49.05 49.05 15,436,160 -0.04(-0.08%)
Jul 08, 2015 49.51 49.63 48.92 49.09 17,440,288 -0.71(-1.42%)
Jul 07, 2015 50.16 50.25 48.75 49.79 17,130,720 -0.25(-0.49%)
Jul 06, 2015 49.68 50.39 49.67 50.04 12,698,560 +0.00(+0.00%)
Jul 02, 2015 49.96 50.04 50.04 50.04 14,255,611 +0.17(+0.33%)
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.