Qualcomm, Inc. (NQ: QCOM )

118.41 -1.37 (-1.14%)
Streaming Delayed Price Updated: 2:48 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 49.72 50.37 49.67 49.71 12,727,885 +0.19(+0.39%)
Jun 28, 2018 48.82 50.01 48.81 49.52 13,235,229 +0.65(+1.32%)
Jun 27, 2018 50.09 50.96 48.84 48.87 13,356,824 -1.13(-2.27%)
Jun 26, 2018 50.56 50.62 49.88 50.00 10,085,406 -0.53(-1.05%)
Jun 25, 2018 51.46 51.50 50.14 50.53 9,749,367 -1.28(-2.48%)
Jun 22, 2018 52.07 52.35 51.77 51.82 9,115,198 -0.22(-0.43%)
Jun 21, 2018 52.45 52.45 51.72 52.04 7,456,984 -0.04(-0.07%)
Jun 20, 2018 52.42 52.44 51.65 52.08 7,366,745 +0.08(+0.15%)
Jun 19, 2018 51.62 52.03 51.24 52.00 8,984,282 -0.44(-0.84%)
Jun 18, 2018 52.54 52.59 52.19 52.44 7,832,664 -0.58(-1.10%)
Jun 15, 2018 53.10 52.67 53.02 15,585,019 +0.35(+0.67%)
Jun 14, 2018 52.52 52.88 52.22 52.67 9,410,173 +0.21(+0.41%)
Jun 13, 2018 52.85 53.35 52.37 52.46 10,923,417 -0.50(-0.95%)
Jun 12, 2018 53.24 53.48 52.74 52.96 8,075,679 -0.12(-0.23%)
Jun 11, 2018 53.30 53.51 52.99 53.08 8,319,722 -0.29(-0.55%)
Jun 08, 2018 53.37 53.70 52.97 53.38 7,942,468 -0.34(-0.63%)
Jun 07, 2018 54.92 55.49 53.34 53.71 16,690,208 +0.71(+1.34%)
Jun 06, 2018 53.01 53.01 7,036,011 +0.76(+1.46%)
Jun 05, 2018 52.14 52.79 52.05 52.24 7,407,058 +0.24(+0.46%)
Jun 04, 2018 51.92 52.15 51.33 52.00 10,947,073 +0.09(+0.17%)
Jun 01, 2018 51.68 52.02 51.38 51.92 10,013,360 +0.43(+0.84%)
May 31, 2018 51.38 51.88 51.16 51.48 14,465,373 -0.24(-0.46%)
May 30, 2018 51.74 51.95 51.07 51.72 10,325,020 +0.14(+0.27%)
May 29, 2018 52.70 52.79 51.11 51.58 16,590,820 -0.98(-1.87%)
May 25, 2018 52.56 52.56 52.56 0 +0.77(+1.49%)
May 24, 2018 51.35 51.94 50.89 51.79 14,244,363 +0.23(+0.44%)
May 23, 2018 49.89 51.60 49.82 51.56 12,915,441 +1.25(+2.49%)
May 22, 2018 50.77 51.16 50.03 50.31 10,759,456 -0.28(-0.55%)
May 21, 2018 50.56 51.08 49.76 50.59 16,294,956 +0.18(+0.35%)
May 18, 2018 49.91 50.84 49.44 50.41 13,688,565 +0.49(+0.98%)
May 17, 2018 49.52 50.30 49.43 49.92 13,058,914 +0.22(+0.44%)
May 16, 2018 48.88 49.80 48.80 49.70 9,896,567 +0.93(+1.91%)
May 15, 2018 49.53 49.63 48.41 48.78 13,745,395 -0.96(-1.94%)
May 14, 2018 50.26 50.67 49.39 49.74 17,565,396 +1.32(+2.73%)
May 11, 2018 48.00 48.91 47.88 48.42 10,995,760 +0.23(+0.47%)
May 10, 2018 47.73 48.28 47.29 48.19 13,993,156 +1.58(+3.39%)
May 09, 2018 46.34 46.75 45.76 46.61 8,000,300 +0.27(+0.59%)
May 08, 2018 46.50 46.70 45.68 46.34 11,327,525 -0.13(-0.28%)
May 07, 2018 46.09 46.70 46.04 46.47 10,918,848 +0.46(+0.99%)
May 04, 2018 43.99 46.11 43.76 46.01 11,271,184 +1.91(+4.33%)
May 03, 2018 43.82 44.31 43.23 44.10 9,820,718 +0.04(+0.10%)
May 02, 2018 44.92 44.93 43.76 44.06 9,288,340 -0.49(-1.10%)
May 01, 2018 44.50 44.75 43.87 44.55 7,734,563 -0.17(-0.37%)
Apr 30, 2018 44.93 45.43 44.71 44.72 10,801,840 -0.09(-0.20%)
Apr 27, 2018 44.49 45.01 44.26 44.80 10,772,126 +0.56(+1.27%)
Apr 26, 2018 43.41 44.35 42.57 44.24 15,604,130 +0.63(+1.45%)
Apr 25, 2018 43.83 44.22 42.84 43.61 10,965,462 -0.17(-0.38%)
Apr 24, 2018 44.60 44.96 43.29 43.78 13,311,729 -0.52(-1.17%)
Apr 23, 2018 45.15 45.42 44.07 44.30 12,504,013 -0.80(-1.77%)
Apr 20, 2018 46.29 46.36 44.99 45.09 13,504,272 -0.99(-2.15%)
Apr 19, 2018 47.34 47.46 46.02 46.08 21,876,092 -2.33(-4.82%)
Apr 18, 2018 48.34 48.76 48.11 48.42 5,471,920 -0.11(-0.22%)
Apr 17, 2018 48.21 48.81 48.02 48.52 8,087,523 +0.51(+1.06%)
Apr 16, 2018 49.04 49.08 47.84 48.01 8,954,734 -0.84(-1.72%)
Apr 13, 2018 49.63 49.78 48.58 48.85 14,359,895 +0.46(+0.96%)
Apr 12, 2018 48.63 48.78 48.23 48.39 8,435,048 +0.17(+0.35%)
Apr 11, 2018 47.50 48.28 47.47 48.22 7,078,463 +0.21(+0.44%)
Apr 10, 2018 47.85 48.22 47.53 48.01 14,066,839 +1.17(+2.51%)
Apr 09, 2018 46.92 48.12 46.76 46.84 8,678,827 +0.27(+0.58%)
Apr 06, 2018 47.71 48.01 46.56 46.57 9,493,430 -1.68(-3.49%)
Apr 05, 2018 48.64 48.65 47.72 48.25 6,638,279 +0.04(+0.09%)
Apr 04, 2018 47.16 48.32 46.84 48.21 8,549,104 +0.18(+0.38%)
Apr 03, 2018 47.59 48.26 47.00 48.02 9,046,771 +0.85(+1.80%)
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.