Qualcomm, Inc. (NQ: QCOM )

121.61 -3.67 (-2.93%)
Streaming Delayed Price Updated: 1:08 PM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 63.83 64.65 63.50 64.09 22,350,568 +2.05(+3.30%)
Jul 30, 2018 62.65 62.98 61.92 62.04 9,546,890 -0.65(-1.04%)
Jul 27, 2018 63.22 63.51 62.22 62.69 13,488,800 -0.89(-1.40%)
Jul 26, 2018 63.05 63.76 61.26 63.58 31,020,680 +4.16(+7.00%)
Jul 25, 2018 58.55 59.49 57.76 59.42 13,181,716 +0.57(+0.97%)
Jul 24, 2018 59.35 59.59 58.45 58.85 6,637,232 -0.23(-0.39%)
Jul 23, 2018 58.40 59.21 57.81 59.08 8,011,821 +0.47(+0.80%)
Jul 20, 2018 58.98 59.18 58.40 58.61 10,861,386 -0.70(-1.18%)
Jul 19, 2018 58.71 59.59 58.67 59.31 8,149,300 +0.55(+0.94%)
Jul 18, 2018 59.00 59.00 58.37 58.76 6,795,436 -0.15(-0.25%)
Jul 17, 2018 57.92 58.91 57.62 58.91 7,560,331 +0.56(+0.96%)
Jul 16, 2018 58.42 58.84 58.06 58.35 5,906,404 -0.04(-0.07%)
Jul 13, 2018 58.39 5,266,139 +0.07(+0.12%)
Jul 12, 2018 57.85 58.49 57.31 58.32 8,426,604 +1.02(+1.78%)
Jul 11, 2018 57.43 58.01 56.73 57.30 8,700,225 -1.07(-1.83%)
Jul 10, 2018 58.06 58.47 57.95 58.37 6,842,897 +0.33(+0.57%)
Jul 09, 2018 58.06 58.30 57.23 58.04 4,575,520 +0.20(+0.35%)
Jul 06, 2018 58.07 57.04 57.84 8,806,155 +0.46(+0.80%)
Jul 05, 2018 55.70 57.43 55.65 57.38 11,727,549 +2.05(+3.71%)
Jul 03, 2018 55.33 55.33 55.33 0 -0.85(-1.51%)
Jul 02, 2018 55.40 56.22 55.12 56.18 7,299,877 +0.06(+0.11%)
Jun 29, 2018 56.13 56.86 56.08 56.12 11,274,134 +0.22(+0.39%)
Jun 28, 2018 55.12 56.46 55.10 55.90 11,723,530 +0.73(+1.32%)
Jun 27, 2018 56.55 57.53 55.14 55.17 11,831,237 -1.28(-2.27%)
Jun 26, 2018 57.08 57.15 56.31 56.45 8,933,473 -0.60(-1.05%)
Jun 25, 2018 58.09 58.14 56.61 57.05 8,635,816 -1.45(-2.48%)
Jun 22, 2018 58.78 59.10 58.44 58.50 8,074,080 -0.25(-0.43%)
Jun 21, 2018 59.21 59.21 58.39 58.75 6,605,264 -0.04(-0.07%)
Jun 20, 2018 59.18 59.20 58.31 58.79 6,525,332 +0.09(+0.15%)
Jun 19, 2018 58.28 58.73 57.85 58.70 7,958,117 -0.50(-0.84%)
Jun 18, 2018 59.31 59.37 58.92 59.20 6,938,034 -0.66(-1.10%)
Jun 15, 2018 59.95 59.46 59.86 13,804,932 +0.40(+0.67%)
Jun 14, 2018 59.29 59.70 58.95 59.46 8,335,364 +0.24(+0.41%)
Jun 13, 2018 59.67 60.23 59.12 59.22 9,675,768 -0.57(-0.95%)
Jun 12, 2018 60.11 60.38 59.55 59.79 7,153,293 -0.14(-0.23%)
Jun 11, 2018 60.17 60.41 59.82 59.93 7,369,462 -0.33(-0.55%)
Jun 08, 2018 60.25 60.62 59.80 60.26 7,035,297 -0.38(-0.63%)
Jun 07, 2018 62.00 62.65 60.22 60.64 14,783,889 +0.80(+1.34%)
Jun 06, 2018 59.85 59.84 6,232,373 +0.86(+1.46%)
Jun 05, 2018 58.86 59.60 58.76 58.98 6,561,040 +0.27(+0.46%)
Jun 04, 2018 58.62 58.87 57.95 58.71 9,696,722 +0.10(+0.17%)
Jun 01, 2018 58.34 58.73 58.01 58.61 8,869,656 +0.49(+0.84%)
May 31, 2018 58.00 58.57 57.76 58.12 12,813,170 -0.27(-0.46%)
May 30, 2018 58.41 58.65 57.66 58.39 9,145,719 +0.16(+0.27%)
May 29, 2018 59.50 59.60 57.70 58.23 14,695,853 -1.73(-2.89%)
May 25, 2018 59.96 59.96 59.96 0 +0.88(+1.49%)
May 24, 2018 58.58 59.25 58.05 59.08 12,486,938 +0.26(+0.44%)
May 23, 2018 56.91 58.86 56.83 58.82 11,321,974 +1.43(+2.49%)
May 22, 2018 57.91 58.36 57.07 57.39 9,431,988 -0.32(-0.55%)
May 21, 2018 57.68 58.27 56.77 57.71 14,284,535 +0.20(+0.35%)
May 18, 2018 56.93 57.99 56.40 57.51 11,999,712 +0.56(+0.98%)
May 17, 2018 56.49 57.38 56.39 56.95 11,447,746 +0.25(+0.44%)
May 16, 2018 55.76 56.81 55.67 56.70 8,675,559 +1.06(+1.91%)
May 15, 2018 56.50 56.61 55.22 55.64 12,049,531 -1.10(-1.94%)
May 14, 2018 57.33 57.80 56.34 56.74 15,398,232 +1.51(+2.73%)
May 11, 2018 54.76 55.79 54.62 55.23 9,639,137 +0.26(+0.47%)
May 10, 2018 54.45 55.07 53.95 54.97 12,266,724 +1.80(+3.39%)
May 09, 2018 52.86 53.33 52.20 53.17 7,013,248 +0.31(+0.59%)
May 08, 2018 53.04 53.27 52.10 52.86 9,929,970 -0.15(-0.28%)
May 07, 2018 52.58 53.27 52.52 53.01 9,571,714 +0.52(+0.99%)
May 04, 2018 50.18 52.60 49.92 52.49 9,880,580 +2.18(+4.33%)
May 03, 2018 49.99 50.54 49.31 50.31 8,609,068 +0.05(+0.10%)
May 02, 2018 51.24 51.25 49.92 50.26 8,142,373 -0.56(-1.10%)
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.