Qualcomm, Inc. (NQ: QCOM )

133.60 USD -4.80 (-3.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 52.90 53.57 52.46 53.57 9,254,406 +0.02(+0.04%)
Jun 29, 2016 53.06 53.84 52.75 53.55 7,126,900 +1.04(+1.98%)
Jun 28, 2016 51.70 52.55 51.53 52.51 7,470,440 +1.37(+2.68%)
Jun 27, 2016 52.29 52.29 50.84 51.14 11,702,018 -0.98(-1.88%)
Jun 24, 2016 53.01 53.82 52.12 52.12 17,018,501 -3.43(-6.17%)
Jun 23, 2016 54.85 55.57 54.57 55.55 8,947,542 +1.51(+2.79%)
Jun 22, 2016 53.90 54.97 53.90 54.04 8,481,587 +0.16(+0.30%)
Jun 21, 2016 54.25 54.25 53.60 53.88 6,431,688 -0.01(-0.02%)
Jun 20, 2016 54.17 54.66 53.86 53.89 8,680,761 +0.34(+0.63%)
Jun 17, 2016 53.73 53.82 53.10 53.55 14,548,762 +0.13(+0.24%)
Jun 16, 2016 52.97 53.47 52.48 53.42 5,907,509 +0.14(+0.26%)
Jun 15, 2016 53.05 53.56 52.67 53.28 8,832,397 +0.58(+1.10%)
Jun 14, 2016 52.66 53.25 52.47 52.70 8,887,261 -0.13(-0.25%)
Jun 13, 2016 53.60 53.90 52.74 52.83 12,128,831 -1.00(-1.86%)
Jun 10, 2016 54.46 54.75 53.40 53.83 15,791,601 -1.15(-2.09%)
Jun 09, 2016 54.40 55.04 54.19 54.98 8,726,216 +0.04(+0.07%)
Jun 08, 2016 54.73 55.05 54.67 54.94 6,314,812 +0.10(+0.18%)
Jun 07, 2016 54.94 55.18 54.67 54.84 5,400,156 -0.05(-0.09%)
Jun 06, 2016 54.98 55.37 54.66 54.89 7,905,117 -0.05(-0.09%)
Jun 03, 2016 54.99 55.01 54.47 54.94 10,008,119 +0.06(+0.11%)
Jun 02, 2016 54.65 54.92 54.28 54.88 9,036,180 +0.09(+0.16%)
Jun 01, 2016 54.50 54.97 54.45 54.79 12,156,815 -0.13(-0.24%)
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 49.72 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%)
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.