Stock Quote

Qualcomm, Inc. (NQ: QCOM )

122.67 -5.07 (-3.97%)
Streaming Delayed Price Updated: 12:48 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 51.20 51.28 49.10 49.52 24,730,528 -0.65(-1.30%)
Jan 30, 2019 49.68 50.42 49.21 50.17 18,105,272 +0.77(+1.56%)
Jan 29, 2019 50.49 50.84 49.34 49.40 26,251,456 -1.24(-2.45%)
Jan 28, 2019 50.32 51.29 50.24 50.64 24,454,748 -0.66(-1.29%)
Jan 25, 2019 50.93 52.03 50.28 51.30 19,514,700 +0.49(+0.96%)
Jan 24, 2019 51.95 51.98 50.41 50.81 32,777,644 -0.96(-1.85%)
Jan 23, 2019 52.92 53.57 51.22 51.77 33,784,136 -2.52(-4.64%)
Jan 22, 2019 54.97 54.99 53.94 54.29 17,857,296 -0.98(-1.77%)
Jan 18, 2019 55.39 55.90 54.99 55.27 28,020,000 +0.50(+0.91%)
Jan 17, 2019 54.97 55.20 54.37 54.77 18,363,596 -0.50(-0.90%)
Jan 16, 2019 55.75 56.08 55.16 55.27 13,870,583 -0.46(-0.83%)
Jan 15, 2019 57.32 57.40 55.56 55.73 17,422,002 -1.57(-2.74%)
Jan 14, 2019 57.02 57.65 56.37 57.30 9,448,152 -0.20(-0.35%)
Jan 11, 2019 56.47 58.17 56.33 57.50 12,024,200 +0.70(+1.23%)
Jan 10, 2019 56.19 56.99 56.10 56.80 10,958,222 +0.19(+0.34%)
Jan 09, 2019 56.26 57.11 56.14 56.61 10,970,956 +0.66(+1.18%)
Jan 08, 2019 56.71 56.88 55.61 55.95 12,108,723 -0.49(-0.87%)
Jan 07, 2019 56.39 57.16 55.94 56.44 12,350,798 -0.16(-0.28%)
Jan 04, 2019 56.50 56.83 55.21 56.60 14,177,200 +0.90(+1.62%)
Jan 03, 2019 55.95 56.84 55.52 55.70 14,421,348 -1.70(-2.96%)
Jan 02, 2019 56.20 58.00 55.92 57.40 9,890,869 +0.49(+0.86%)
Dec 31, 2018 57.12 57.41 56.28 56.91 8,877,100 +0.10(+0.18%)
Dec 28, 2018 56.33 57.53 56.24 56.81 12,749,600 +0.72(+1.28%)
Dec 27, 2018 55.54 56.39 54.77 56.09 15,800,681 +0.13(+0.23%)
Dec 26, 2018 54.25 56.00 53.51 55.96 18,447,612 +2.31(+4.31%)
Dec 24, 2018 53.70 54.89 53.57 53.65 8,274,900 -1.20(-2.19%)
Dec 21, 2018 56.26 57.28 54.69 54.85 38,202,200 -1.52(-2.70%)
Dec 20, 2018 57.22 57.94 56.06 56.37 21,739,832 -0.32(-0.56%)
Dec 19, 2018 57.54 58.50 56.06 56.69 17,376,376 -1.09(-1.89%)
Dec 18, 2018 57.69 58.54 57.40 57.78 12,383,736 +0.78(+1.37%)
Dec 17, 2018 57.59 58.34 56.67 57.00 16,645,408 -0.62(-1.08%)
Dec 14, 2018 57.56 59.00 57.36 57.62 13,551,400 -0.47(-0.81%)
Dec 13, 2018 58.14 58.38 57.56 58.09 8,943,413 +0.37(+0.64%)
Dec 12, 2018 58.44 58.58 57.53 57.72 13,245,976 +0.37(+0.65%)
Dec 11, 2018 58.45 58.66 56.83 57.35 13,115,064 +0.11(+0.19%)
Dec 10, 2018 57.77 58.25 56.64 57.24 20,481,872 +1.25(+2.23%)
Dec 07, 2018 56.61 57.12 55.73 55.99 17,054,600 -1.12(-1.96%)
Dec 06, 2018 56.01 57.21 55.69 57.11 18,197,376 -0.62(-1.07%)
Dec 04, 2018 58.99 59.48 57.22 57.73 15,836,500 -1.41(-2.38%)
Dec 03, 2018 60.51 60.51 58.40 59.14 17,112,212 +0.88(+1.51%)
Nov 30, 2018 58.22 58.47 57.02 58.26 18,197,700 +0.15(+0.26%)
Nov 29, 2018 57.89 59.05 57.77 58.11 26,873,104 +1.46(+2.58%)
Nov 28, 2018 55.89 56.72 54.69 56.65 17,337,292 +1.08(+1.94%)
Nov 27, 2018 55.59 56.22 55.35 55.57 9,718,958 -0.16(-0.29%)
Nov 26, 2018 55.79 56.38 55.17 55.73 10,352,896 +0.48(+0.87%)
Nov 23, 2018 54.77 55.74 54.75 55.25 4,671,800 -0.02(-0.04%)
Nov 21, 2018 55.27 55.27 55.27 0 +0.35(+0.64%)
Nov 20, 2018 54.20 55.43 54.07 54.92 20,655,108 +0.02(+0.04%)
Nov 19, 2018 55.85 56.62 54.87 54.90 20,130,734 -0.98(-1.75%)
Nov 16, 2018 55.12 57.04 54.99 55.88 57,303,200 +0.49(+0.88%)
Nov 15, 2018 53.83 55.54 53.53 55.39 18,852,250 +1.45(+2.69%)
Nov 14, 2018 54.84 54.89 53.67 53.94 14,070,792 -0.22(-0.41%)
Nov 13, 2018 54.74 55.49 54.05 54.16 20,881,872 -0.33(-0.61%)
Nov 12, 2018 56.37 56.50 54.43 54.49 24,442,388 -2.23(-3.93%)
Nov 09, 2018 57.78 58.24 56.19 56.72 21,745,200 -1.33(-2.29%)
Nov 08, 2018 58.00 60.15 57.60 58.05 32,153,536 -5.16(-8.16%)
Nov 07, 2018 63.50 63.75 62.28 63.21 18,464,966 -0.42(-0.66%)
Nov 06, 2018 63.35 64.34 62.41 63.63 8,770,259 +0.16(+0.25%)
Nov 05, 2018 63.08 63.80 62.66 63.47 13,370,060 +0.14(+0.22%)
Nov 02, 2018 63.94 63.95 62.34 63.33 13,707,800 -0.38(-0.60%)
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.