Stock Quote

Qualcomm, Inc. (NQ: QCOM )

126.81 +0.32 (+0.25%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 58.47 58.49 56.90 56.98 10,914,128 -1.17(-2.02%)
Feb 27, 2018 58.73 59.28 57.87 58.16 16,327,437 -0.06(-0.11%)
Feb 26, 2018 56.10 58.53 55.79 58.22 31,436,436 +3.18(+5.78%)
Feb 23, 2018 54.59 55.04 53.91 55.04 7,780,184 +0.99(+1.83%)
Feb 22, 2018 53.91 54.04 13,479,717 -1.06(-1.92%)
Feb 21, 2018 54.86 55.50 54.45 55.10 17,135,860 -0.51(-0.92%)
Feb 20, 2018 55.75 53.77 55.62 31,630,416 -0.75(-1.33%)
Feb 16, 2018 56.37 56.37 56.37 0 -0.37(-0.66%)
Feb 15, 2018 57.70 57.70 55.50 56.74 17,883,886 -1.14(-1.97%)
Feb 14, 2018 56.63 58.06 56.59 57.88 11,900,087 +0.77(+1.35%)
Feb 13, 2018 57.16 57.10 8,830,517 +0.03(+0.06%)
Feb 12, 2018 56.40 57.10 55.97 57.07 15,733,427 +1.45(+2.61%)
Feb 09, 2018 54.71 55.90 53.42 55.62 26,571,498 +1.36(+2.52%)
Feb 08, 2018 56.17 56.56 54.24 54.25 15,468,075 -2.28(-4.03%)
Feb 07, 2018 55.82 57.47 55.64 56.53 17,246,128 +0.56(+0.99%)
Feb 06, 2018 54.16 56.09 54.06 55.97 28,129,768 +1.87(+3.45%)
Feb 05, 2018 57.63 57.84 52.58 54.11 41,286,804 -3.32(-5.78%)
Feb 02, 2018 57.52 58.27 57.24 57.43 12,623,240 -0.63(-1.09%)
Feb 01, 2018 59.41 57.65 58.06 19,372,534 -1.26(-2.12%)
Jan 31, 2018 58.71 59.43 58.63 59.32 15,999,777 +1.10(+1.88%)
Jan 30, 2018 58.61 59.02 58.60 58.23 9,271,379 -0.29(-0.49%)
Jan 29, 2018 59.24 59.36 58.44 58.51 11,212,122 -1.05(-1.77%)
Jan 26, 2018 59.05 59.56 58.76 59.56 9,111,016 +0.96(+1.65%)
Jan 25, 2018 59.22 59.42 58.49 58.60 10,493,598 -0.49(-0.82%)
Jan 24, 2018 59.28 59.35 58.56 59.09 14,248,488 -0.31(-0.53%)
Jan 23, 2018 59.62 59.88 59.31 59.40 9,002,224 -0.29(-0.48%)
Jan 22, 2018 58.94 59.75 58.85 59.69 9,855,568 +0.55(+0.93%)
Jan 19, 2018 59.14 59.32 58.89 59.14 10,198,643 -0.01(-0.01%)
Jan 18, 2018 58.89 59.26 58.66 59.15 7,820,407 +0.03(+0.04%)
Jan 17, 2018 59.55 59.89 58.44 59.12 14,449,301 -0.20(-0.34%)
Jan 16, 2018 57.56 59.67 57.39 59.32 28,162,120 +2.49(+4.39%)
Jan 12, 2018 56.83 56.83 56.83 0 -0.04(-0.08%)
Jan 11, 2018 56.67 56.93 56.62 56.87 4,869,323 +0.15(+0.26%)
Jan 10, 2018 57.14 56.72 7,557,417 -0.01(-0.02%)
Jan 09, 2018 57.05 57.15 56.44 56.73 8,781,219 -0.87(-1.51%)
Jan 08, 2018 57.58 57.83 57.31 57.60 4,908,103 -0.17(-0.30%)
Jan 05, 2018 57.40 57.89 56.93 57.77 6,237,950 +0.38(+0.67%)
Jan 04, 2018 57.52 57.83 57.29 57.39 5,821,827 +0.08(+0.14%)
Jan 03, 2018 56.69 57.42 56.23 57.31 7,873,717 +0.64(+1.14%)
Jan 02, 2018 55.96 56.76 55.77 56.67 7,282,205 +1.03(+1.84%)
Dec 29, 2017 55.64 55.64 55.64 0 -0.31(-0.56%)
Dec 28, 2017 56.23 56.26 55.93 55.96 2,820,195 -0.14(-0.25%)
Dec 27, 2017 55.90 56.18 55.80 56.10 5,635,565 +0.21(+0.37%)
Dec 26, 2017 56.05 56.43 55.80 55.89 4,873,427 -0.37(-0.66%)
Dec 22, 2017 55.90 56.48 55.89 56.26 5,113,302 +0.30(+0.53%)
Dec 21, 2017 56.28 56.46 55.92 55.97 6,271,546 -0.18(-0.33%)
Dec 20, 2017 56.11 56.64 55.91 56.15 7,977,254 +0.09(+0.16%)
Dec 19, 2017 56.59 56.91 56.00 56.06 8,203,328 -0.76(-1.35%)
Dec 18, 2017 56.43 56.90 56.32 56.83 8,497,902 +0.54(+0.96%)
Dec 15, 2017 56.78 56.86 56.06 56.29 21,667,942 +0.05(+0.09%)
Dec 14, 2017 56.37 56.64 56.10 56.23 8,120,935 -0.17(-0.31%)
Dec 13, 2017 56.48 56.87 56.35 56.41 7,464,958 +0.03(+0.06%)
Dec 12, 2017 56.39 56.59 56.10 56.37 8,039,461 -0.28(-0.49%)
Dec 11, 2017 55.68 56.72 55.63 56.65 14,018,464 +0.82(+1.46%)
Dec 08, 2017 57.02 57.02 55.52 55.84 10,782,689 -0.86(-1.52%)
Dec 07, 2017 56.68 56.97 56.30 56.70 10,072,430 +0.22(+0.38%)
Dec 06, 2017 56.18 57.09 55.94 56.48 7,975,141 +0.25(+0.45%)
Dec 05, 2017 56.37 56.52 55.97 56.23 11,112,693 +0.11(+0.20%)
Dec 04, 2017 57.02 57.10 55.45 56.11 19,930,698 -0.81(-1.42%)
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.