Qualcomm, Inc. (NQ: QCOM )

118.38 -1.16 (-0.97%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 50.07 50.39 49.83 49.97 15,913,105 +0.01(+0.02%)
Jun 29, 2015 50.59 51.09 49.93 49.97 20,740,700 -1.64(-3.17%)
Jun 26, 2015 52.17 52.31 51.55 51.60 43,615,036 -0.47(-0.90%)
Jun 25, 2015 52.27 52.56 51.88 52.07 12,330,250 -0.07(-0.14%)
Jun 24, 2015 53.52 53.56 52.10 52.14 19,149,948 -1.30(-2.43%)
Jun 23, 2015 53.89 53.96 53.27 53.44 14,777,939 -0.31(-0.57%)
Jun 22, 2015 53.49 53.96 53.46 53.75 14,741,793 +0.39(+0.73%)
Jun 19, 2015 53.79 53.87 53.17 53.37 16,585,166 -0.38(-0.71%)
Jun 18, 2015 53.24 53.99 53.20 53.75 13,088,376 +0.65(+1.22%)
Jun 17, 2015 53.21 53.52 52.74 53.10 11,985,650 +0.07(+0.14%)
Jun 16, 2015 53.02 53.17 52.61 53.03 8,455,177 -0.13(-0.25%)
Jun 15, 2015 53.09 53.34 52.73 53.16 8,544,119 -0.32(-0.60%)
Jun 12, 2015 53.51 53.90 53.29 53.48 8,591,813 -0.46(-0.85%)
Jun 11, 2015 53.93 54.11 53.77 53.94 13,296,816 +0.23(+0.43%)
Jun 10, 2015 53.39 54.01 53.39 53.71 16,074,172 +0.38(+0.70%)
Jun 09, 2015 53.76 53.84 53.28 53.33 9,537,560 -0.35(-0.65%)
Jun 08, 2015 54.28 54.42 53.66 53.68 11,474,770 -0.78(-1.44%)
Jun 05, 2015 55.02 55.02 54.43 54.46 10,111,192 -0.51(-0.94%)
Jun 04, 2015 55.34 55.46 54.87 54.98 12,418,813 -0.77(-1.37%)
Jun 03, 2015 55.70 55.89 55.42 55.74 8,187,898 +0.41(+0.74%)
Jun 02, 2015 55.34 55.58 55.10 55.34 15,128,417 -0.05(-0.09%)
Jun 01, 2015 55.46 55.77 55.14 55.39 10,777,941 +0.17(+0.31%)
May 29, 2015 56.02 56.18 55.28 55.22 23,039,264 -0.73(-1.30%)
May 28, 2015 56.22 56.51 55.87 55.95 15,066,340 -0.33(-0.59%)
May 27, 2015 54.99 56.37 54.76 56.28 22,140,858 +1.32(+2.39%)
May 26, 2015 55.10 55.17 54.48 54.96 18,637,168 -0.12(-0.22%)
May 22, 2015 55.13 55.08 55.08 55.08 16,629,071 -0.46(-0.83%)
May 21, 2015 55.18 56.22 55.18 55.54 34,740,208 +0.64(+1.17%)
May 20, 2015 55.31 55.34 54.85 54.90 9,279,585 -0.27(-0.49%)
May 19, 2015 55.73 55.79 55.05 55.17 9,602,155 -0.63(-1.14%)
May 18, 2015 56.25 56.37 55.67 55.80 6,754,612 -0.51(-0.90%)
May 15, 2015 55.95 56.33 55.81 56.31 12,441,012 +0.43(+0.77%)
May 14, 2015 55.46 55.99 55.32 55.88 13,812,905 +0.63(+1.13%)
May 13, 2015 54.86 55.87 54.68 55.26 15,182,219 +0.75(+1.37%)
May 12, 2015 54.44 54.69 53.96 54.51 10,184,364 -0.21(-0.38%)
May 11, 2015 54.81 54.95 54.54 54.72 8,050,233 -0.29(-0.52%)
May 08, 2015 54.56 55.00 54.32 55.00 9,329,965 +0.78(+1.43%)
May 07, 2015 53.73 54.24 53.72 54.23 8,220,300 +0.49(+0.91%)
May 06, 2015 54.04 54.54 53.49 53.73 9,916,612 -0.44(-0.82%)
May 05, 2015 54.56 54.68 53.99 54.18 10,928,911 -0.54(-0.99%)
May 04, 2015 54.24 54.96 54.06 54.72 8,851,099 +0.50(+0.93%)
May 01, 2015 54.13 54.31 53.85 54.22 9,043,380 +0.33(+0.62%)
Apr 30, 2015 54.15 54.35 53.58 53.88 10,498,279 -0.53(-0.98%)
Apr 29, 2015 54.83 54.95 53.88 54.42 9,666,920 -0.78(-1.41%)
Apr 28, 2015 54.71 55.33 54.69 55.19 10,439,958 +0.33(+0.61%)
Apr 27, 2015 54.50 55.22 54.37 54.86 14,914,131 +0.78(+1.45%)
Apr 24, 2015 53.91 54.14 53.62 54.08 11,051,931 -0.08(-0.15%)
Apr 23, 2015 53.37 54.23 53.06 54.15 23,144,164 -0.48(-0.87%)
Apr 22, 2015 54.49 54.84 54.08 54.63 16,748,759 +0.29(+0.54%)
Apr 21, 2015 54.55 54.63 54.19 54.34 9,892,758 -0.06(-0.10%)
Apr 20, 2015 53.29 54.52 53.24 54.39 16,271,249 +1.21(+2.27%)
Apr 17, 2015 53.48 53.85 53.06 53.18 17,681,294 -0.63(-1.17%)
Apr 16, 2015 54.01 54.04 53.67 53.81 13,438,723 -0.44(-0.80%)
Apr 15, 2015 54.91 55.07 54.04 54.25 15,046,633 -0.40(-0.74%)
Apr 14, 2015 54.80 54.84 54.36 54.65 15,526,866 +0.19(+0.35%)
Apr 13, 2015 56.44 56.98 54.39 54.46 36,106,812 -0.34(-0.62%)
Apr 10, 2015 54.42 54.84 54.26 54.80 13,172,101 +0.28(+0.51%)
Apr 09, 2015 53.43 54.75 53.34 54.53 17,880,746 +1.23(+2.30%)
Apr 08, 2015 53.05 53.56 53.04 53.30 19,917,348 -0.04(-0.08%)
Apr 07, 2015 53.66 53.98 53.30 53.34 17,600,856 -0.35(-0.66%)
Apr 06, 2015 52.45 53.85 52.44 53.69 15,023,026 -0.17(-0.31%)
Apr 02, 2015 55.09 53.86 53.86 53.86 17,927,490 -1.16(-2.10%)
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.