Stock Quote

Qualcomm, Inc. (NQ: QCOM )

125.66 -1.15 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 48.81 49.21 48.59 48.82 16,519,728 -0.06(-0.12%)
May 30, 2017 48.83 49.22 48.73 48.88 13,553,424 -0.15(-0.31%)
May 26, 2017 49.15 49.42 48.91 49.03 9,691,931 -0.31(-0.62%)
May 25, 2017 49.51 49.76 49.18 49.34 11,320,257 -0.16(-0.32%)
May 24, 2017 50.04 50.33 49.44 49.50 10,218,155 -0.49(-0.98%)
May 23, 2017 50.12 50.56 49.91 49.99 16,849,418 -0.05(-0.10%)
May 22, 2017 49.29 50.26 49.28 50.04 24,604,072 +1.36(+2.79%)
May 19, 2017 47.69 48.78 47.44 48.68 19,716,888 +1.31(+2.76%)
May 18, 2017 46.92 47.53 46.44 47.37 15,548,737 +0.64(+1.37%)
May 17, 2017 46.97 47.33 46.68 46.73 17,545,202 -0.50(-1.05%)
May 16, 2017 46.76 47.25 46.51 47.23 11,360,620 +0.46(+0.99%)
May 15, 2017 46.50 46.84 46.49 46.77 12,659,158 +0.07(+0.14%)
May 12, 2017 46.01 46.72 45.92 46.70 10,789,278 +0.54(+1.17%)
May 11, 2017 46.64 46.68 45.93 46.16 16,009,661 -0.55(-1.17%)
May 10, 2017 46.61 46.79 46.31 46.71 10,090,422 +0.15(+0.33%)
May 09, 2017 46.17 46.59 46.12 46.55 9,871,406 +0.45(+0.97%)
May 08, 2017 46.42 46.43 46.06 46.11 8,331,126 -0.26(-0.56%)
May 05, 2017 46.37 46.43 46.17 46.37 10,790,687 +0.02(+0.04%)
May 04, 2017 46.20 46.43 46.01 46.35 14,207,561 +0.35(+0.77%)
May 03, 2017 45.09 46.23 44.95 46.00 21,830,678 +1.01(+2.25%)
May 02, 2017 45.29 45.35 44.65 44.98 12,374,110 -0.26(-0.58%)
May 01, 2017 45.29 45.33 44.82 45.25 15,385,576 -0.12(-0.26%)
Apr 28, 2017 43.73 45.54 43.09 45.36 40,721,044 +0.45(+1.00%)
Apr 27, 2017 44.94 45.03 44.66 44.92 8,239,193 +0.14(+0.32%)
Apr 26, 2017 44.91 44.99 44.66 44.77 8,734,703 +0.03(+0.08%)
Apr 25, 2017 44.88 45.15 44.71 44.74 13,846,638 +0.16(+0.36%)
Apr 24, 2017 44.75 44.95 44.53 44.58 12,775,374 +0.26(+0.59%)
Apr 21, 2017 44.55 44.57 44.07 44.32 12,973,651 -0.14(-0.30%)
Apr 20, 2017 44.92 45.08 43.39 44.45 29,214,914 +0.04(+0.10%)
Apr 19, 2017 44.74 44.82 44.15 44.41 18,282,578 -0.05(-0.11%)
Apr 18, 2017 44.40 44.72 44.22 44.46 13,341,324 -0.19(-0.42%)
Apr 17, 2017 44.73 44.85 44.53 44.65 12,405,195 +0.08(+0.19%)
Apr 13, 2017 44.85 45.31 44.55 44.56 20,155,996 -0.51(-1.12%)
Apr 12, 2017 46.12 46.13 44.84 45.07 29,403,402 -1.65(-3.54%)
Apr 11, 2017 47.54 47.58 46.19 46.72 20,496,382 -0.99(-2.07%)
Apr 10, 2017 47.63 47.96 47.50 47.71 7,154,957 +0.17(+0.36%)
Apr 07, 2017 47.76 47.78 47.44 47.54 6,195,391 -0.18(-0.37%)
Apr 06, 2017 47.64 47.89 47.39 47.72 6,820,856 +0.05(+0.11%)
Apr 05, 2017 47.95 48.56 47.63 47.67 9,308,238 -0.18(-0.37%)
Apr 04, 2017 47.52 48.04 47.48 47.85 8,439,513 +0.15(+0.32%)
Apr 03, 2017 48.34 48.40 47.31 47.69 13,438,012 -0.71(-1.46%)
Mar 31, 2017 48.50 48.70 48.09 48.40 11,923,367 +0.12(+0.24%)
Mar 30, 2017 48.42 48.66 48.28 48.28 7,533,131 -0.14(-0.28%)
Mar 29, 2017 48.19 48.43 48.00 48.42 4,789,090 -0.02(-0.03%)
Mar 28, 2017 47.84 48.63 47.84 48.44 7,052,752 +0.61(+1.27%)
Mar 27, 2017 47.88 48.07 47.68 47.83 5,598,983 -0.22(-0.46%)
Mar 24, 2017 48.51 48.51 47.81 48.05 6,659,393 +0.09(+0.19%)
Mar 23, 2017 48.25 48.34 47.77 47.96 9,143,841 -0.19(-0.40%)
Mar 22, 2017 47.89 48.22 47.36 48.15 10,814,685 +0.20(+0.42%)
Mar 21, 2017 48.90 49.04 47.90 47.95 11,956,172 -0.85(-1.75%)
Mar 20, 2017 48.78 49.01 48.61 48.80 8,882,246 +0.22(+0.45%)
Mar 17, 2017 49.44 49.47 48.55 48.58 23,761,288 -0.68(-1.37%)
Mar 16, 2017 49.21 49.58 49.09 49.26 8,536,383 -0.14(-0.29%)
Mar 15, 2017 49.31 49.59 49.11 49.40 10,695,951 +0.25(+0.52%)
Mar 14, 2017 49.28 49.28 48.72 49.15 7,434,495 -0.20(-0.41%)
Mar 13, 2017 49.83 49.84 49.13 49.35 9,166,613 -0.15(-0.31%)
Mar 10, 2017 49.26 49.63 49.21 49.50 11,552,612 +0.57(+1.16%)
Mar 09, 2017 48.66 49.04 48.46 48.93 11,698,999 +0.17(+0.35%)
Mar 08, 2017 48.05 49.03 48.05 48.77 15,636,649 +0.88(+1.83%)
Mar 07, 2017 47.78 47.96 47.43 47.89 8,448,400 +0.24(+0.50%)
Mar 06, 2017 47.50 47.74 47.33 47.65 8,577,898 +0.01(+0.02%)
Mar 03, 2017 47.71 47.75 47.27 47.64 8,274,161 +0.06(+0.12%)
Mar 02, 2017 48.07 48.24 47.47 47.58 10,001,175 -0.54(-1.12%)
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.