Qualcomm, Inc. (NQ: QCOM )

134.84 +3.61 (+2.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 55.39 55.43 54.82 54.92 15,093,255 -0.35(-0.63%)
May 27, 2016 55.33 55.27 55.27 55.27 5,918,200 -0.47(-0.84%)
May 26, 2016 55.97 56.14 55.51 55.74 7,020,626 -0.24(-0.43%)
May 25, 2016 55.70 56.27 55.69 55.98 9,279,652 +0.39(+0.70%)
May 24, 2016 54.42 55.62 54.40 55.59 13,097,531 +1.41(+2.60%)
May 23, 2016 54.20 54.86 54.15 54.18 9,684,043 -0.34(-0.62%)
May 20, 2016 52.97 54.58 52.87 54.52 14,003,633 +1.76(+3.34%)
May 19, 2016 52.71 53.08 52.26 52.76 8,613,953 -0.03(-0.06%)
May 18, 2016 52.07 53.34 52.00 52.79 10,519,131 +0.80(+1.54%)
May 17, 2016 51.74 52.28 51.50 51.99 9,386,157 +0.08(+0.15%)
May 16, 2016 51.32 52.17 51.12 51.91 6,823,591 +0.59(+1.15%)
May 13, 2016 51.46 52.08 51.10 51.32 6,975,089 -0.19(-0.37%)
May 12, 2016 52.33 52.52 51.36 51.51 9,515,978 -0.64(-1.23%)
May 11, 2016 51.83 52.53 51.69 52.15 8,323,721 +0.00(+0.00%)
May 10, 2016 51.26 52.23 51.04 52.15 8,198,962 +0.95(+1.86%)
May 09, 2016 51.00 51.60 50.79 51.20 7,173,478 +0.28(+0.55%)
May 06, 2016 50.65 51.12 50.38 50.92 9,434,472 -0.21(-0.41%)
May 05, 2016 50.74 51.27 50.43 51.13 10,189,107 +0.64(+1.27%)
May 04, 2016 50.19 50.88 50.15 50.49 11,981,765 -0.24(-0.47%)
May 03, 2016 50.67 50.92 50.19 50.73 7,848,643 -0.38(-0.74%)
May 02, 2016 50.69 51.17 50.13 51.11 7,123,453 +0.59(+1.17%)
Apr 29, 2016 51.83 52.00 50.11 50.52 11,437,400 -1.61(-3.09%)
Apr 28, 2016 52.48 53.28 52.04 52.13 7,795,038 -0.77(-1.46%)
Apr 27, 2016 52.03 53.13 52.01 52.90 8,256,616 -0.01(-0.02%)
Apr 26, 2016 52.54 52.96 52.45 52.91 7,599,082 +0.48(+0.92%)
Apr 25, 2016 52.60 52.72 52.03 52.43 6,941,225 -0.21(-0.40%)
Apr 22, 2016 51.71 53.09 51.68 52.64 14,029,779 +0.97(+1.88%)
Apr 21, 2016 51.30 51.80 50.74 51.67 16,728,221 -0.42(-0.81%)
Apr 20, 2016 51.93 52.54 51.81 52.09 11,186,127 +0.26(+0.50%)
Apr 19, 2016 51.73 51.93 51.30 51.83 9,306,292 +0.28(+0.54%)
Apr 18, 2016 51.09 51.73 50.94 51.55 7,672,744 +0.49(+0.96%)
Apr 15, 2016 51.93 51.99 51.03 51.06 10,143,319 -0.76(-1.47%)
Apr 14, 2016 51.85 51.89 51.25 51.82 7,921,374 -0.10(-0.19%)
Apr 13, 2016 51.30 52.44 51.15 51.92 13,813,183 +1.10(+2.16%)
Apr 12, 2016 51.05 51.10 50.20 50.82 6,116,929 -0.18(-0.35%)
Apr 11, 2016 50.86 51.58 50.86 51.00 8,637,157 +0.44(+0.87%)
Apr 08, 2016 50.37 51.15 50.25 50.56 5,584,828 +0.53(+1.06%)
Apr 07, 2016 50.40 50.45 49.77 50.03 7,532,242 -0.59(-1.17%)
Apr 06, 2016 50.14 50.73 49.73 50.62 7,631,612 +0.55(+1.10%)
Apr 05, 2016 50.44 50.53 50.00 50.07 6,863,302 -0.58(-1.15%)
Apr 04, 2016 50.81 51.11 50.51 50.65 6,289,819 -0.23(-0.45%)
Apr 01, 2016 51.08 51.11 50.01 50.88 9,379,771 -0.26(-0.51%)
Mar 31, 2016 50.87 51.43 50.83 51.14 7,315,830 +0.15(+0.29%)
Mar 30, 2016 51.17 51.65 50.73 50.99 7,142,772 +0.30(+0.59%)
Mar 29, 2016 50.00 50.94 49.67 50.69 10,462,605 +0.50(+1.00%)
Mar 28, 2016 50.43 50.61 49.95 50.19 9,064,355 -0.67(-1.32%)
Mar 24, 2016 50.63 50.86 50.86 50.86 7,527,300 -0.13(-0.25%)
Mar 23, 2016 52.12 52.16 50.81 50.99 9,194,607 -1.03(-1.98%)
Mar 22, 2016 51.84 52.32 51.79 52.02 6,623,130 -0.19(-0.36%)
Mar 21, 2016 51.60 52.35 51.51 52.21 11,795,977 +0.62(+1.20%)
Mar 18, 2016 51.69 51.87 51.23 51.59 28,991,514 +0.21(+0.41%)
Mar 17, 2016 51.15 51.69 51.12 51.38 10,190,409 +0.08(+0.16%)
Mar 16, 2016 51.63 51.63 50.91 51.30 21,051,916 -0.33(-0.64%)
Mar 15, 2016 51.75 51.83 50.98 51.63 12,887,645 -0.46(-0.88%)
Mar 14, 2016 52.24 52.41 51.74 52.09 7,407,247 -0.13(-0.25%)
Mar 11, 2016 52.59 52.64 51.89 52.22 11,404,260 +0.20(+0.38%)
Mar 10, 2016 51.91 52.33 51.17 52.02 9,539,053 +0.07(+0.13%)
Mar 09, 2016 52.41 52.52 51.74 51.95 13,962,548 -0.51(-0.97%)
Mar 08, 2016 52.89 53.21 51.98 52.46 11,684,253 -0.84(-1.58%)
Mar 07, 2016 52.44 53.51 52.36 53.30 10,180,746 +0.64(+1.22%)
Mar 04, 2016 52.33 52.90 51.90 52.66 12,770,324 +0.28(+0.53%)
Mar 03, 2016 52.45 52.81 51.86 52.38 12,365,049 -0.47(-0.89%)
Mar 02, 2016 52.39 52.98 52.24 52.85 15,664,358 +0.74(+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.