Stock Quote

Qualcomm, Inc. (NQ: QCOM )

123.45 -1.70 (-1.36%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 39.49 39.70 39.25 39.65 16,865,000 +0.20(+0.51%)
Nov 27, 2015 39.55 39.70 39.39 39.44 4,235,394 -0.06(-0.16%)
Nov 25, 2015 39.76 39.51 39.51 39.51 12,386,954 -0.25(-0.63%)
Nov 24, 2015 39.45 40.02 39.31 39.76 15,015,151 +0.36(+0.91%)
Nov 23, 2015 39.50 39.89 39.23 39.40 14,456,515 -0.53(-1.32%)
Nov 20, 2015 39.27 40.05 39.03 39.93 21,412,932 +0.99(+2.54%)
Nov 19, 2015 39.03 39.65 38.81 38.94 25,533,920 +0.31(+0.81%)
Nov 18, 2015 41.79 41.79 38.24 38.62 56,184,064 -4.01(-9.40%)
Nov 17, 2015 42.40 43.09 42.30 42.63 13,280,250 +0.17(+0.40%)
Nov 16, 2015 41.81 42.53 41.81 42.46 11,431,341 +0.67(+1.60%)
Nov 13, 2015 42.08 42.41 41.70 41.79 12,974,509 -0.51(-1.22%)
Nov 12, 2015 42.45 42.80 42.26 42.31 13,430,723 -0.22(-0.51%)
Nov 11, 2015 42.32 42.84 42.14 42.53 13,713,211 +0.47(+1.11%)
Nov 10, 2015 42.27 42.64 41.80 42.06 16,764,270 -0.54(-1.27%)
Nov 09, 2015 42.55 42.93 42.34 42.60 18,755,866 -0.39(-0.90%)
Nov 06, 2015 41.54 43.21 41.54 42.98 38,840,624 +1.89(+4.60%)
Nov 05, 2015 45.65 45.71 40.17 41.09 81,836,880 -7.39(-15.25%)
Nov 04, 2015 48.99 49.09 48.34 48.49 13,398,068 -0.49(-1.00%)
Nov 03, 2015 48.60 49.23 48.49 48.98 9,574,433 +0.19(+0.38%)
Nov 02, 2015 48.04 48.89 47.88 48.79 10,659,510 +0.98(+2.05%)
Oct 30, 2015 48.38 48.44 47.81 47.81 10,725,588 -0.47(-0.97%)
Oct 29, 2015 48.01 48.46 47.94 48.28 6,919,459 -0.21(-0.44%)
Oct 28, 2015 47.74 48.52 47.66 48.49 9,617,045 +0.79(+1.66%)
Oct 27, 2015 47.40 47.76 47.29 47.70 11,788,877 +0.06(+0.12%)
Oct 26, 2015 49.01 49.01 47.23 47.64 16,629,398 -1.22(-2.49%)
Oct 23, 2015 48.79 49.24 48.67 48.86 11,403,317 +0.24(+0.49%)
Oct 22, 2015 47.87 48.79 47.87 48.62 13,560,331 +1.17(+2.48%)
Oct 21, 2015 47.70 48.09 47.39 47.45 8,619,869 -0.02(-0.05%)
Oct 20, 2015 47.22 47.63 47.22 47.47 11,312,068 -0.08(-0.17%)
Oct 19, 2015 47.84 47.98 47.16 47.55 13,639,845 -0.65(-1.35%)
Oct 16, 2015 47.86 48.28 47.40 48.21 11,091,744 +0.52(+1.10%)
Oct 15, 2015 47.47 48.21 47.20 47.68 11,254,117 +0.51(+1.07%)
Oct 14, 2015 46.28 47.59 46.28 47.18 15,499,424 +0.90(+1.95%)
Oct 13, 2015 46.02 46.73 45.88 46.28 9,168,349 -0.23(-0.48%)
Oct 12, 2015 46.37 46.73 46.24 46.50 8,591,916 +0.01(+0.02%)
Oct 09, 2015 46.56 46.77 46.16 46.49 11,039,667 +0.10(+0.21%)
Oct 08, 2015 45.45 46.41 45.32 46.40 10,731,462 +0.84(+1.85%)
Oct 07, 2015 45.51 46.15 45.09 45.55 11,125,623 +0.23(+0.51%)
Oct 06, 2015 45.06 45.48 44.59 45.32 12,960,457 +0.07(+0.16%)
Oct 05, 2015 44.72 45.45 44.71 45.25 12,344,815 +0.93(+2.11%)
Oct 02, 2015 42.70 44.38 42.65 44.31 16,395,115 +1.52(+3.55%)
Oct 01, 2015 43.13 43.31 42.65 42.79 11,873,617 -0.44(-1.02%)
Sep 30, 2015 42.64 43.30 42.56 43.23 15,969,462 +1.05(+2.48%)
Sep 29, 2015 42.24 42.57 41.98 42.19 12,166,664 -0.09(-0.21%)
Sep 28, 2015 42.69 42.86 42.26 42.28 14,631,228 -0.55(-1.28%)
Sep 25, 2015 43.41 43.45 42.61 42.82 14,493,284 -0.04(-0.09%)
Sep 24, 2015 42.79 43.07 42.16 42.86 16,780,074 -0.23(-0.54%)
Sep 23, 2015 43.57 43.57 42.94 43.10 9,002,521 -0.31(-0.70%)
Sep 22, 2015 43.27 43.64 43.11 43.40 12,361,692 -0.36(-0.83%)
Sep 21, 2015 43.96 44.04 43.45 43.76 11,544,969 -0.05(-0.11%)
Sep 18, 2015 43.65 44.22 43.47 43.81 33,023,892 -0.43(-0.96%)
Sep 17, 2015 44.41 44.99 44.13 44.24 12,052,661 -0.18(-0.40%)
Sep 16, 2015 44.10 44.68 44.00 44.42 10,056,516 +0.27(+0.60%)
Sep 15, 2015 44.11 44.39 43.74 44.15 11,514,238 +0.45(+1.03%)
Sep 14, 2015 44.05 44.24 43.51 43.70 12,079,272 -0.28(-0.64%)
Sep 11, 2015 44.30 44.38 43.73 43.98 13,413,737 -0.54(-1.21%)
Sep 10, 2015 43.85 44.91 43.68 44.52 17,395,156 +0.81(+1.86%)
Sep 09, 2015 44.94 44.97 43.58 43.71 15,630,433 -0.71(-1.59%)
Sep 08, 2015 44.34 44.54 44.07 44.42 13,593,557 +0.73(+1.68%)
Sep 04, 2015 44.21 43.68 43.68 43.68 14,198,436 -1.01(-2.27%)
Sep 03, 2015 45.24 45.67 44.63 44.70 13,319,938 -0.25(-0.56%)
Sep 02, 2015 44.76 44.96 44.26 44.95 14,452,306 +0.68(+1.53%)
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.