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 (%)
Sep 30, 2019 71.45 71.54 70.68 70.92 5,685,769 -0.33(-0.46%)
Sep 27, 2019 71.60 72.71 70.86 71.25 5,392,818 -0.67(-0.93%)
Sep 26, 2019 71.74 72.23 70.60 71.92 4,090,082 +0.11(+0.16%)
Sep 25, 2019 69.76 72.05 69.62 71.80 6,130,785 +1.86(+2.66%)
Sep 24, 2019 72.59 72.80 69.39 69.94 11,233,476 -1.87(-2.60%)
Sep 23, 2019 71.28 72.44 70.72 71.81 6,738,247 +0.74(+1.05%)
Sep 20, 2019 72.71 73.17 70.82 71.07 10,220,853 -1.66(-2.29%)
Sep 19, 2019 73.67 74.38 72.71 72.73 5,862,632 -0.62(-0.85%)
Sep 18, 2019 73.16 73.51 72.18 73.36 5,590,563 +0.20(+0.27%)
Sep 17, 2019 72.16 73.25 72.06 73.16 4,771,313 +0.50(+0.69%)
Sep 16, 2019 72.13 72.97 71.51 72.66 4,040,375 -0.24(-0.33%)
Sep 13, 2019 73.62 73.95 72.86 72.90 5,747,435 -0.62(-0.85%)
Sep 12, 2019 74.43 74.43 73.06 73.52 6,288,973 -0.76(-1.03%)
Sep 11, 2019 72.68 74.29 72.63 74.29 7,064,042 +1.68(+2.32%)
Sep 10, 2019 71.98 72.76 71.34 72.60 10,162,239 +0.46(+0.64%)
Sep 09, 2019 72.91 73.29 71.92 72.14 7,464,293 -0.58(-0.80%)
Sep 06, 2019 72.83 72.94 72.35 72.72 5,559,224 -0.14(-0.19%)
Sep 05, 2019 71.85 74.20 71.85 72.86 14,614,242 +1.75(+2.46%)
Sep 04, 2019 70.09 71.14 69.76 71.11 5,337,943 +1.82(+2.62%)
Sep 03, 2019 70.81 71.02 68.90 69.29 8,218,410 -2.44(-3.41%)
Aug 30, 2019 71.19 71.99 71.03 71.74 9,177,668 +1.22(+1.73%)
Aug 29, 2019 69.38 71.05 69.38 70.52 7,966,526 +1.94(+2.82%)
Aug 28, 2019 68.06 69.07 67.25 68.58 6,156,184 +0.35(+0.51%)
Aug 27, 2019 67.96 68.61 67.52 68.23 7,919,320 +0.98(+1.45%)
Aug 26, 2019 69.09 69.26 66.89 67.25 12,093,219 -0.56(-0.83%)
Aug 23, 2019 70.21 72.96 67.54 67.82 17,867,270 -3.35(-4.71%)
Aug 22, 2019 70.94 71.90 70.66 71.16 7,805,324 +0.42(+0.59%)
Aug 21, 2019 70.56 71.20 70.09 70.75 11,930,981 +0.58(+0.83%)
Aug 20, 2019 68.78 70.50 68.56 70.17 10,176,920 +1.11(+1.60%)
Aug 19, 2019 68.79 69.67 68.39 69.06 10,504,563 +1.47(+2.17%)
Aug 16, 2019 66.28 67.71 66.16 67.59 11,279,439 +1.96(+2.98%)
Aug 15, 2019 65.90 66.59 65.11 65.64 9,889,783 +0.26(+0.40%)
Aug 14, 2019 65.16 66.31 65.08 65.38 11,206,451 -1.20(-1.80%)
Aug 13, 2019 64.47 66.85 63.93 66.58 11,188,026 +2.20(+3.41%)
Aug 12, 2019 65.49 65.93 64.32 64.38 7,983,761 -1.57(-2.38%)
Aug 09, 2019 65.04 66.58 64.74 65.95 9,434,061 +0.22(+0.34%)
Aug 08, 2019 64.16 65.81 63.97 65.73 9,057,502 +1.72(+2.68%)
Aug 07, 2019 62.04 64.20 61.91 64.02 9,685,573 +1.13(+1.80%)
Aug 06, 2019 64.13 64.50 62.15 62.88 14,298,860 -0.58(-0.92%)
Aug 05, 2019 64.54 65.34 63.24 63.46 14,168,650 -2.17(-3.30%)
Aug 02, 2019 64.97 65.98 64.58 65.63 13,713,274 -0.05(-0.07%)
Aug 01, 2019 63.54 67.99 62.95 65.68 32,229,354 -1.81(-2.68%)
Jul 31, 2019 69.02 69.44 67.11 67.48 15,206,638 -1.52(-2.21%)
Jul 30, 2019 68.79 69.25 68.59 69.01 8,016,915 -0.15(-0.21%)
Jul 29, 2019 69.33 70.40 68.88 69.15 8,930,189 -0.23(-0.33%)
Jul 26, 2019 69.28 69.97 69.04 69.38 8,957,485 -0.12(-0.17%)
Jul 25, 2019 69.96 70.23 69.27 69.50 7,911,492 -0.48(-0.69%)
Jul 24, 2019 68.17 70.49 67.96 69.98 15,189,245 +1.61(+2.36%)
Jul 23, 2019 69.49 69.73 67.62 68.37 15,631,446 -1.69(-2.41%)
Jul 22, 2019 69.24 70.68 69.24 70.06 10,447,761 +0.88(+1.27%)
Jul 19, 2019 68.65 69.84 68.65 69.18 15,695,465 +0.58(+0.85%)
Jul 18, 2019 69.15 69.50 68.30 68.60 13,642,794 -1.28(-1.83%)
Jul 17, 2019 72.47 73.24 69.84 69.88 22,332,236 +0.08(+0.12%)
Jul 16, 2019 69.28 70.56 68.77 69.80 10,669,410 +0.22(+0.32%)
Jul 15, 2019 69.32 70.01 68.99 69.58 9,646,831 +0.49(+0.71%)
Jul 12, 2019 68.49 69.16 67.94 69.09 8,703,260 +1.10(+1.61%)
Jul 11, 2019 68.74 69.90 67.61 67.99 15,500,873 -0.60(-0.87%)
Jul 10, 2019 70.87 70.94 68.33 68.59 16,342,698 -1.88(-2.67%)
Jul 09, 2019 70.51 70.88 69.96 70.47 8,137,844 -0.21(-0.30%)
Jul 08, 2019 70.08 71.05 70.04 70.68 8,591,030 -0.03(-0.04%)
Jul 05, 2019 68.44 70.77 68.35 70.71 9,996,391 +0.03(+0.04%)
Jul 03, 2019 71.09 71.24 70.15 70.68 5,735,284 -0.35(-0.49%)
Jul 02, 2019 71.28 71.47 70.68 71.03 7,672,799 -0.18(-0.26%)
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.