Stock Quote

Qualcomm, Inc. (NQ: QCOM )

166.14 USD +1.21 (+0.73%)
Streaming Delayed Price Updated: 2:58 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 51.80 53.95 51.05 53.74 34,374,139 +0.53(+1.00%)
Apr 27, 2017 53.24 53.34 52.91 53.21 6,955,008 +0.17(+0.32%)
Apr 26, 2017 53.20 53.30 52.91 53.04 7,373,286 +0.04(+0.08%)
Apr 25, 2017 53.17 53.49 52.96 53.00 11,688,460 +0.19(+0.36%)
Apr 24, 2017 53.01 53.25 52.75 52.81 10,784,166 +0.31(+0.59%)
Apr 21, 2017 52.77 52.80 52.21 52.50 10,951,539 -0.16(-0.30%)
Apr 20, 2017 53.22 53.40 51.40 52.66 24,661,390 +0.05(+0.10%)
Apr 19, 2017 53.00 53.10 52.30 52.61 15,433,000 -0.06(-0.11%)
Apr 18, 2017 52.60 52.98 52.39 52.67 11,261,905 -0.22(-0.42%)
Apr 17, 2017 52.99 53.13 52.75 52.89 10,471,684 +0.10(+0.19%)
Apr 13, 2017 53.13 53.67 52.78 52.79 17,014,422 -0.60(-1.12%)
Apr 12, 2017 54.64 54.65 53.12 53.39 24,820,500 -1.96(-3.54%)
Apr 11, 2017 56.32 56.36 54.72 55.35 17,301,754 -1.17(-2.07%)
Apr 10, 2017 56.43 56.81 56.27 56.52 6,039,764 +0.20(+0.36%)
Apr 07, 2017 56.58 56.60 56.19 56.32 5,229,759 -0.21(-0.37%)
Apr 06, 2017 56.44 56.73 56.14 56.53 5,757,737 +0.06(+0.11%)
Apr 05, 2017 56.80 57.53 56.42 56.47 7,857,428 -0.21(-0.37%)
Apr 04, 2017 56.30 56.91 56.25 56.68 7,124,105 +0.18(+0.32%)
Apr 03, 2017 57.26 57.34 56.04 56.50 11,343,523 -0.84(-1.46%)
Mar 31, 2017 57.46 57.69 56.97 57.34 10,064,955 +0.14(+0.24%)
Mar 30, 2017 57.36 57.65 57.19 57.20 6,358,995 -0.16(-0.28%)
Mar 29, 2017 57.09 57.37 56.86 57.36 4,042,648 -0.02(-0.03%)
Mar 28, 2017 56.67 57.61 56.67 57.38 5,953,489 +0.72(+1.27%)
Mar 27, 2017 56.72 56.94 56.48 56.66 4,726,309 -0.26(-0.46%)
Mar 24, 2017 57.47 57.47 56.64 56.92 5,621,440 +0.11(+0.19%)
Mar 23, 2017 57.16 57.27 56.59 56.81 7,718,655 -0.23(-0.40%)
Mar 22, 2017 56.73 57.12 56.10 57.04 9,129,076 +0.24(+0.42%)
Mar 21, 2017 57.93 58.10 56.74 56.80 10,092,647 -1.01(-1.75%)
Mar 20, 2017 57.79 58.06 57.59 57.81 7,497,833 +0.26(+0.45%)
Mar 17, 2017 58.57 58.61 57.51 57.55 20,057,782 -0.80(-1.37%)
Mar 16, 2017 58.30 58.73 58.16 58.35 7,205,877 -0.17(-0.29%)
Mar 15, 2017 58.42 58.75 58.18 58.52 9,028,848 +0.30(+0.52%)
Mar 14, 2017 58.38 58.38 57.72 58.22 6,275,733 -0.24(-0.41%)
Mar 13, 2017 59.03 59.04 58.20 58.46 7,737,877 -0.18(-0.31%)
Mar 10, 2017 58.36 58.79 58.30 58.64 9,751,987 +0.67(+1.16%)
Mar 09, 2017 57.65 58.10 57.40 57.97 9,875,558 +0.20(+0.35%)
Mar 08, 2017 56.92 58.08 56.92 57.77 13,199,474 +1.04(+1.83%)
Mar 07, 2017 56.60 56.82 56.19 56.73 7,131,607 +0.28(+0.50%)
Mar 06, 2017 56.27 56.56 56.07 56.45 7,240,921 +0.01(+0.02%)
Mar 03, 2017 56.52 56.57 56.00 56.44 6,984,526 +0.07(+0.12%)
Mar 02, 2017 56.95 57.15 56.24 56.37 8,442,362 -0.64(-1.12%)
Mar 01, 2017 56.93 57.08 56.27 57.01 11,081,118 +0.53(+0.94%)
Feb 28, 2017 56.49 56.52 55.89 56.48 10,388,013 -0.25(-0.44%)
Feb 27, 2017 56.56 56.98 56.31 56.73 7,120,616 -0.49(-0.86%)
Feb 24, 2017 57.02 57.23 56.50 57.22 10,644,787 +0.08(+0.14%)
Feb 23, 2017 57.01 57.30 56.77 57.14 10,145,927 +0.04(+0.07%)
Feb 22, 2017 56.78 57.10 56.48 57.10 8,700,299 +0.35(+0.62%)
Feb 21, 2017 56.83 57.19 56.58 56.75 9,867,263 +0.29(+0.51%)
Feb 17, 2017 56.46 56.46 56.46 0 -0.42(-0.74%)
Feb 16, 2017 56.58 56.90 56.45 56.88 11,621,986 +0.39(+0.69%)
Feb 15, 2017 55.63 56.50 55.49 56.49 14,147,872 +1.01(+1.82%)
Feb 14, 2017 55.43 55.52 54.82 55.48 13,070,834 +0.55(+1.00%)
Feb 13, 2017 54.58 55.13 54.26 54.93 14,513,198 +0.93(+1.72%)
Feb 10, 2017 53.10 54.28 52.93 54.00 14,042,202 +1.12(+2.12%)
Feb 09, 2017 52.91 53.10 52.76 52.88 7,614,581 -0.01(-0.02%)
Feb 08, 2017 53.39 53.39 52.72 52.89 9,227,830 -0.38(-0.71%)
Feb 07, 2017 53.22 53.28 52.76 53.27 10,373,004 +0.39(+0.74%)
Feb 06, 2017 53.31 53.41 52.82 52.88 8,211,934 -0.10(-0.19%)
Feb 03, 2017 52.95 53.22 52.75 52.98 10,965,265 +0.32(+0.61%)
Feb 02, 2017 52.95 53.10 52.37 52.66 14,479,908 -0.49(-0.92%)
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.