Qualcomm, Inc. (NQ: QCOM )

123.30 -2.36 (-1.88%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 47.40 47.41 46.91 47.07 10,300,619 +0.12(+0.25%)
Jun 29, 2017 47.68 47.68 46.50 46.95 9,920,491 -0.92(-1.92%)
Jun 28, 2017 47.23 48.01 47.04 47.87 8,847,708 +0.62(+1.32%)
Jun 27, 2017 47.98 48.02 47.23 47.25 7,993,775 -0.96(-2.00%)
Jun 26, 2017 48.67 49.18 47.92 48.21 8,609,154 -0.30(-0.61%)
Jun 23, 2017 48.96 48.22 48.51 13,898,611 +0.38(+0.78%)
Jun 22, 2017 47.94 48.37 47.79 48.14 6,522,301 +0.12(+0.25%)
Jun 21, 2017 48.41 48.45 47.84 48.02 9,765,662 -0.39(-0.81%)
Jun 20, 2017 48.98 49.11 48.17 48.41 9,596,977 -0.70(-1.42%)
Jun 19, 2017 48.56 49.15 48.51 49.11 8,406,632 +0.67(+1.39%)
Jun 16, 2017 48.57 48.59 48.04 48.44 17,075,058 -0.09(-0.19%)
Jun 15, 2017 48.10 48.73 48.08 48.53 6,354,183 -0.07(-0.14%)
Jun 14, 2017 49.19 49.42 48.31 48.60 7,905,048 -0.45(-0.92%)
Jun 13, 2017 49.40 49.50 49.02 49.05 8,342,424 +0.04(+0.09%)
Jun 12, 2017 48.18 49.17 48.15 49.01 11,713,374 +0.38(+0.77%)
Jun 09, 2017 49.76 49.86 48.37 48.63 15,983,141 -0.91(-1.84%)
Jun 08, 2017 49.25 49.57 49.11 49.54 12,108,901 +0.50(+1.03%)
Jun 07, 2017 49.70 49.86 48.70 49.04 11,878,714 -0.57(-1.15%)
Jun 06, 2017 49.95 50.22 49.60 49.61 9,234,013 -0.56(-1.12%)
Jun 05, 2017 49.87 50.34 49.85 50.18 9,338,786 +0.24(+0.48%)
Jun 02, 2017 50.20 50.26 49.74 49.94 11,188,940 -0.03(-0.07%)
Jun 01, 2017 48.97 50.00 48.89 49.97 13,559,881 +1.15(+2.36%)
May 31, 2017 48.81 49.21 48.59 48.82 16,519,728 -0.06(-0.12%)
May 30, 2017 48.83 49.22 48.73 48.88 13,553,424 -0.15(-0.31%)
May 26, 2017 49.15 49.42 48.91 49.03 9,691,931 -0.31(-0.62%)
May 25, 2017 49.51 49.76 49.18 49.34 11,320,257 -0.16(-0.32%)
May 24, 2017 50.04 50.33 49.44 49.50 10,218,155 -0.49(-0.98%)
May 23, 2017 50.12 50.56 49.91 49.99 16,849,418 -0.05(-0.10%)
May 22, 2017 49.29 50.26 49.28 50.04 24,604,072 +1.36(+2.79%)
May 19, 2017 47.69 48.78 47.44 48.68 19,716,888 +1.31(+2.76%)
May 18, 2017 46.92 47.53 46.44 47.37 15,548,737 +0.64(+1.37%)
May 17, 2017 46.97 47.33 46.68 46.73 17,545,202 -0.50(-1.05%)
May 16, 2017 46.76 47.25 46.51 47.23 11,360,620 +0.46(+0.99%)
May 15, 2017 46.50 46.84 46.49 46.77 12,659,158 +0.07(+0.14%)
May 12, 2017 46.01 46.72 45.92 46.70 10,789,278 +0.54(+1.17%)
May 11, 2017 46.64 46.68 45.93 46.16 16,009,661 -0.55(-1.17%)
May 10, 2017 46.61 46.79 46.31 46.71 10,090,422 +0.15(+0.33%)
May 09, 2017 46.17 46.59 46.12 46.55 9,871,406 +0.45(+0.97%)
May 08, 2017 46.42 46.43 46.06 46.11 8,331,126 -0.26(-0.56%)
May 05, 2017 46.37 46.43 46.17 46.37 10,790,687 +0.02(+0.04%)
May 04, 2017 46.20 46.43 46.01 46.35 14,207,561 +0.35(+0.77%)
May 03, 2017 45.09 46.23 44.95 46.00 21,830,678 +1.01(+2.25%)
May 02, 2017 45.29 45.35 44.65 44.98 12,374,110 -0.26(-0.58%)
May 01, 2017 45.29 45.33 44.82 45.25 15,385,576 -0.12(-0.26%)
Apr 28, 2017 43.73 45.54 43.09 45.36 40,721,044 +0.45(+1.00%)
Apr 27, 2017 44.94 45.03 44.66 44.92 8,239,193 +0.14(+0.32%)
Apr 26, 2017 44.91 44.99 44.66 44.77 8,734,703 +0.03(+0.08%)
Apr 25, 2017 44.88 45.15 44.71 44.74 13,846,638 +0.16(+0.36%)
Apr 24, 2017 44.75 44.95 44.53 44.58 12,775,374 +0.26(+0.59%)
Apr 21, 2017 44.55 44.57 44.07 44.32 12,973,651 -0.14(-0.30%)
Apr 20, 2017 44.92 45.08 43.39 44.45 29,214,914 +0.04(+0.10%)
Apr 19, 2017 44.74 44.82 44.15 44.41 18,282,578 -0.05(-0.11%)
Apr 18, 2017 44.40 44.72 44.22 44.46 13,341,324 -0.19(-0.42%)
Apr 17, 2017 44.73 44.85 44.53 44.65 12,405,195 +0.08(+0.19%)
Apr 13, 2017 44.85 45.31 44.55 44.56 20,155,996 -0.51(-1.12%)
Apr 12, 2017 46.12 46.13 44.84 45.07 29,403,402 -1.65(-3.54%)
Apr 11, 2017 47.54 47.58 46.19 46.72 20,496,382 -0.99(-2.07%)
Apr 10, 2017 47.63 47.96 47.50 47.71 7,154,957 +0.17(+0.36%)
Apr 07, 2017 47.76 47.78 47.44 47.54 6,195,391 -0.18(-0.37%)
Apr 06, 2017 47.64 47.89 47.39 47.72 6,820,856 +0.05(+0.11%)
Apr 05, 2017 47.95 48.56 47.63 47.67 9,308,238 -0.18(-0.37%)
Apr 04, 2017 47.52 48.04 47.48 47.85 8,439,513 +0.15(+0.32%)
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.