Stock Quote

Qualcomm, Inc. (NQ: QCOM )

120.73 -2.72 (-2.20%)
Streaming Delayed Price Updated: 1:13 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 61.25 61.25 61.25 0 +0.51(+0.84%)
Aug 30, 2018 61.48 61.65 60.62 60.74 13,489,859 -0.94(-1.53%)
Aug 29, 2018 62.11 62.46 61.63 61.69 13,319,680 -0.52(-0.83%)
Aug 28, 2018 61.12 62.84 60.55 62.20 27,990,528 +2.18(+3.62%)
Aug 27, 2018 60.06 60.15 59.91 60.03 14,109,909 +0.17(+0.28%)
Aug 24, 2018 59.73 60.05 59.67 59.86 17,950,150 +0.26(+0.43%)
Aug 23, 2018 59.71 59.98 59.55 59.60 13,504,569 +0.02(+0.03%)
Aug 22, 2018 59.03 59.80 59.02 59.58 15,548,394 +0.26(+0.44%)
Aug 21, 2018 58.91 59.53 58.86 59.32 13,664,430 +0.35(+0.59%)
Aug 20, 2018 59.13 59.36 58.60 58.98 15,667,969 +0.09(+0.15%)
Aug 17, 2018 58.39 59.00 58.05 58.89 17,018,052 +0.27(+0.46%)
Aug 16, 2018 58.71 58.92 58.42 58.62 11,171,679 +0.07(+0.12%)
Aug 15, 2018 58.07 58.67 57.53 58.55 15,172,084 +0.22(+0.38%)
Aug 14, 2018 58.02 58.50 57.74 58.33 8,799,606 +0.53(+0.91%)
Aug 13, 2018 58.08 58.15 57.63 57.80 7,956,147 +0.02(+0.03%)
Aug 10, 2018 57.63 57.88 57.49 57.78 9,799,874 -0.23(-0.40%)
Aug 09, 2018 58.03 58.21 57.87 58.01 7,437,362 -0.07(-0.12%)
Aug 08, 2018 58.13 58.43 58.05 58.09 8,875,868 -0.25(-0.43%)
Aug 07, 2018 58.77 58.77 58.17 58.34 8,762,172 -0.26(-0.44%)
Aug 06, 2018 58.71 58.85 58.24 58.59 12,203,731 +0.29(+0.50%)
Aug 03, 2018 57.71 58.49 57.65 58.30 8,760,645 +0.56(+0.97%)
Aug 02, 2018 57.02 57.98 56.73 57.74 11,910,602 +0.37(+0.65%)
Aug 01, 2018 56.65 57.83 56.65 57.36 12,010,134 +0.23(+0.41%)
Jul 31, 2018 56.90 57.63 56.61 57.13 25,072,716 +1.83(+3.30%)
Jul 30, 2018 55.85 56.14 55.20 55.30 10,709,637 -0.58(-1.04%)
Jul 27, 2018 56.36 56.61 55.46 55.88 15,131,645 -0.79(-1.40%)
Jul 26, 2018 56.20 56.84 54.61 56.68 34,798,792 +3.71(+7.00%)
Jul 25, 2018 52.19 53.03 51.49 52.97 14,787,160 +0.51(+0.97%)
Jul 24, 2018 52.91 53.12 52.10 52.46 7,445,602 -0.21(-0.39%)
Jul 23, 2018 52.06 52.78 51.54 52.67 8,987,607 +0.42(+0.80%)
Jul 20, 2018 52.58 52.75 52.06 52.25 12,184,230 -0.62(-1.18%)
Jul 19, 2018 52.34 53.12 52.30 52.87 9,141,830 +0.49(+0.94%)
Jul 18, 2018 52.59 52.59 52.03 52.38 7,623,074 -0.13(-0.25%)
Jul 17, 2018 51.63 52.51 51.36 52.51 8,481,128 +0.50(+0.96%)
Jul 16, 2018 52.08 52.45 51.76 52.01 6,625,764 -0.04(-0.07%)
Jul 13, 2018 52.05 5,907,519 +0.06(+0.12%)
Jul 12, 2018 51.57 52.14 51.09 51.99 9,452,908 +0.91(+1.78%)
Jul 11, 2018 51.19 51.71 50.58 51.08 9,759,854 -0.95(-1.83%)
Jul 10, 2018 51.76 52.12 51.66 52.03 7,676,316 +0.29(+0.57%)
Jul 09, 2018 51.76 51.97 51.02 51.74 5,132,787 +0.18(+0.35%)
Jul 06, 2018 51.77 50.85 51.56 9,878,685 +0.41(+0.80%)
Jul 05, 2018 49.65 51.19 49.61 51.15 13,155,886 +1.83(+3.70%)
Jul 03, 2018 49.32 49.32 49.32 0 -0.76(-1.51%)
Jul 02, 2018 49.39 50.12 49.14 50.08 8,188,953 +0.05(+0.11%)
Jun 29, 2018 50.04 50.69 49.99 50.03 12,647,248 +0.20(+0.39%)
Jun 28, 2018 49.14 50.33 49.12 49.83 13,151,377 +0.65(+1.32%)
Jun 27, 2018 50.41 51.28 49.15 49.18 13,272,202 -1.14(-2.27%)
Jun 26, 2018 50.88 50.94 50.20 50.32 10,021,510 -0.53(-1.05%)
Jun 25, 2018 51.78 51.83 50.46 50.86 9,687,600 -1.29(-2.48%)
Jun 22, 2018 52.40 52.68 52.10 52.15 9,057,449 -0.22(-0.43%)
Jun 21, 2018 52.78 52.78 52.05 52.37 7,409,740 -0.04(-0.07%)
Jun 20, 2018 52.75 52.77 51.98 52.41 7,320,073 +0.08(+0.15%)
Jun 19, 2018 51.95 52.36 51.57 52.33 8,927,362 -0.45(-0.84%)
Jun 18, 2018 52.87 52.92 52.52 52.77 7,783,040 -0.59(-1.10%)
Jun 15, 2018 53.44 53.00 53.36 15,486,280 +0.36(+0.67%)
Jun 14, 2018 52.85 53.22 52.55 53.00 9,350,555 +0.21(+0.41%)
Jun 13, 2018 53.19 53.69 52.70 52.79 10,854,211 -0.51(-0.95%)
Jun 12, 2018 53.58 53.82 53.08 53.30 8,024,516 -0.12(-0.23%)
Jun 11, 2018 53.64 53.86 53.33 53.42 8,267,013 -0.29(-0.55%)
Jun 08, 2018 53.71 54.04 53.31 53.72 7,892,149 -0.34(-0.63%)
Jun 07, 2018 55.27 55.85 53.68 54.06 16,584,467 +0.71(+1.34%)
Jun 06, 2018 53.35 53.34 6,991,434 +0.77(+1.46%)
Jun 05, 2018 52.47 53.13 52.38 52.58 7,360,130 +0.24(+0.46%)
Jun 04, 2018 52.26 52.48 51.66 52.34 10,877,718 +0.09(+0.17%)
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.