Stock Quote

Qualcomm, Inc. (NQ: QCOM )

126.25 -0.24 (-0.19%)
Streaming Delayed Price Updated: 12:05 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 63.92 65.48 63.69 64.38 22,465,570 +0.29(+0.45%)
Sep 27, 2018 64.52 64.96 63.88 64.10 13,981,654 -0.04(-0.07%)
Sep 26, 2018 64.96 65.48 63.98 64.14 12,648,658 -0.88(-1.35%)
Sep 25, 2018 64.93 65.76 64.88 65.02 23,205,138 -0.75(-1.14%)
Sep 24, 2018 65.32 66.01 65.07 65.77 17,280,430 -0.11(-0.16%)
Sep 21, 2018 66.89 66.92 65.37 65.88 26,252,568 -0.80(-1.21%)
Sep 20, 2018 66.57 67.14 66.33 66.68 13,440,258 +0.48(+0.73%)
Sep 19, 2018 67.37 67.37 65.94 66.20 13,853,630 -0.59(-0.88%)
Sep 18, 2018 65.97 68.38 65.71 66.79 13,079,304 +1.32(+2.02%)
Sep 17, 2018 66.90 67.29 65.35 65.47 12,929,897 -1.65(-2.46%)
Sep 14, 2018 66.62 67.97 66.51 67.12 15,047,975 +0.43(+0.64%)
Sep 13, 2018 65.86 67.36 65.68 66.69 27,514,356 +2.56(+3.99%)
Sep 12, 2018 64.44 64.80 62.59 64.13 14,137,877 -0.68(-1.05%)
Sep 11, 2018 64.21 64.95 64.19 64.81 10,628,329 +0.17(+0.26%)
Sep 10, 2018 63.17 65.03 63.02 64.64 16,371,927 +1.73(+2.76%)
Sep 07, 2018 62.43 63.12 62.23 62.91 27,322,212 +0.02(+0.03%)
Sep 06, 2018 63.33 63.78 62.74 62.89 13,421,532 -0.47(-0.75%)
Sep 05, 2018 62.39 63.53 61.95 63.36 17,126,800 +0.81(+1.30%)
Sep 04, 2018 61.44 62.67 61.42 62.55 14,570,176 +1.69(+2.78%)
Aug 31, 2018 60.86 60.86 60.86 0 +0.50(+0.84%)
Aug 30, 2018 61.09 61.26 60.23 60.36 13,575,869 -0.94(-1.53%)
Aug 29, 2018 61.71 62.07 61.24 61.30 13,404,605 -0.51(-0.83%)
Aug 28, 2018 60.73 62.44 60.16 61.81 28,168,992 +2.16(+3.62%)
Aug 27, 2018 59.68 59.77 59.53 59.65 14,199,872 +0.17(+0.28%)
Aug 24, 2018 59.35 59.67 59.29 59.48 18,064,600 +0.26(+0.43%)
Aug 23, 2018 59.33 59.60 59.17 59.22 13,590,673 +0.02(+0.03%)
Aug 22, 2018 58.66 59.42 58.65 59.21 15,647,529 +0.26(+0.44%)
Aug 21, 2018 58.54 59.15 58.49 58.95 13,751,553 +0.35(+0.59%)
Aug 20, 2018 58.75 58.98 58.23 58.60 15,767,866 +0.09(+0.15%)
Aug 17, 2018 58.02 58.63 57.68 58.51 17,126,558 +0.27(+0.46%)
Aug 16, 2018 58.34 58.55 58.05 58.25 11,242,908 +0.07(+0.12%)
Aug 15, 2018 57.70 58.30 57.17 58.18 15,268,819 +0.22(+0.38%)
Aug 14, 2018 57.66 58.12 57.37 57.96 8,855,711 +0.52(+0.91%)
Aug 13, 2018 57.71 57.78 57.27 57.43 8,006,875 +0.02(+0.03%)
Aug 10, 2018 57.27 57.52 57.13 57.42 9,862,357 -0.23(-0.40%)
Aug 09, 2018 57.66 57.84 57.51 57.65 7,484,782 -0.07(-0.12%)
Aug 08, 2018 57.76 58.06 57.68 57.72 8,932,460 -0.25(-0.43%)
Aug 07, 2018 58.40 58.40 57.80 57.97 8,818,039 -0.26(-0.44%)
Aug 06, 2018 58.34 58.48 57.87 58.22 12,281,541 +0.29(+0.50%)
Aug 03, 2018 57.35 58.12 57.28 57.93 8,816,502 +0.56(+0.97%)
Aug 02, 2018 56.65 57.61 56.37 57.37 11,986,543 +0.37(+0.65%)
Aug 01, 2018 56.29 57.46 56.29 57.00 12,086,710 +0.23(+0.41%)
Jul 31, 2018 56.54 57.27 56.25 56.77 25,232,578 +1.82(+3.30%)
Jul 30, 2018 55.49 55.79 54.85 54.95 10,777,921 -0.58(-1.04%)
Jul 27, 2018 56.00 56.26 55.11 55.53 15,228,123 -0.79(-1.40%)
Jul 26, 2018 55.85 56.48 54.26 56.32 35,020,664 +3.68(+7.00%)
Jul 25, 2018 51.86 52.70 51.16 52.63 14,881,442 +0.50(+0.97%)
Jul 24, 2018 52.57 52.78 51.77 52.13 7,493,074 -0.20(-0.39%)
Jul 23, 2018 51.73 52.45 51.21 52.33 9,044,911 +0.42(+0.80%)
Jul 20, 2018 52.24 52.42 51.73 51.92 12,261,915 -0.62(-1.18%)
Jul 19, 2018 52.00 52.78 51.97 52.54 9,200,117 +0.49(+0.94%)
Jul 18, 2018 52.26 52.26 51.70 52.05 7,671,678 -0.13(-0.25%)
Jul 17, 2018 51.30 52.18 51.04 52.18 8,535,203 +0.50(+0.96%)
Jul 16, 2018 51.75 52.12 51.43 51.69 6,668,009 -0.04(-0.07%)
Jul 13, 2018 51.72 5,945,185 +0.06(+0.12%)
Jul 12, 2018 51.24 51.81 50.76 51.66 9,513,178 +0.90(+1.78%)
Jul 11, 2018 50.87 51.38 50.25 50.76 9,822,082 -0.95(-1.83%)
Jul 10, 2018 51.43 51.79 51.33 51.70 7,725,259 +0.29(+0.57%)
Jul 09, 2018 51.43 51.65 50.69 51.41 5,165,513 +0.18(+0.35%)
Jul 06, 2018 51.44 50.52 51.23 9,941,671 +0.41(+0.80%)
Jul 05, 2018 49.34 50.87 49.29 50.83 13,239,766 +1.82(+3.71%)
Jul 03, 2018 49.01 49.01 49.01 0 -0.75(-1.51%)
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.