Qualcomm, Inc. (NQ: QCOM )

119.05 -2.70 (-2.22%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 45.23 45.78 45.08 45.24 12,379,503 -0.31(-0.68%)
Aug 28, 2015 45.31 45.80 45.22 45.55 15,984,099 +0.07(+0.16%)
Aug 27, 2015 45.25 45.53 44.54 45.48 23,032,372 +0.55(+1.24%)
Aug 26, 2015 44.00 44.99 43.49 44.92 27,749,308 +2.20(+5.16%)
Aug 25, 2015 44.89 45.13 42.61 42.72 27,564,286 -1.11(-2.53%)
Aug 24, 2015 42.96 45.83 41.70 43.83 37,190,164 -1.85(-4.04%)
Aug 21, 2015 47.33 47.65 45.64 45.68 24,780,098 -2.01(-4.22%)
Aug 20, 2015 48.25 48.63 47.71 47.69 16,614,691 -0.82(-1.68%)
Aug 19, 2015 48.28 48.86 48.13 48.51 14,601,381 -0.11(-0.23%)
Aug 18, 2015 48.82 49.04 48.60 48.62 13,409,679 -0.59(-1.21%)
Aug 17, 2015 48.76 49.24 48.75 49.21 14,566,938 +0.13(+0.26%)
Aug 14, 2015 48.99 49.59 48.99 49.09 11,607,022 -0.10(-0.19%)
Aug 13, 2015 49.55 49.63 49.12 49.18 11,858,932 -0.44(-0.88%)
Aug 12, 2015 49.47 49.69 48.84 49.62 16,020,311 +0.02(+0.05%)
Aug 11, 2015 49.61 50.00 49.43 49.59 17,237,414 -0.48(-0.95%)
Aug 10, 2015 49.55 50.21 49.55 50.07 22,260,484 +0.10(+0.21%)
Aug 07, 2015 49.76 50.29 49.63 49.97 21,998,212 +0.14(+0.29%)
Aug 06, 2015 50.55 50.83 49.67 49.82 15,487,471 -0.82(-1.63%)
Aug 05, 2015 50.47 51.13 50.35 50.65 11,920,404 +0.34(+0.68%)
Aug 04, 2015 51.07 51.39 50.12 50.31 15,266,084 -0.78(-1.52%)
Aug 03, 2015 51.02 51.31 50.81 51.08 12,420,584 +0.03(+0.06%)
Jul 31, 2015 51.27 51.50 50.93 51.05 12,123,283 -0.02(-0.03%)
Jul 30, 2015 49.94 51.36 49.79 51.07 16,014,252 +0.98(+1.96%)
Jul 29, 2015 50.01 50.39 49.75 50.09 12,333,821 +0.06(+0.11%)
Jul 28, 2015 49.43 50.28 49.33 50.03 17,769,484 +0.89(+1.81%)
Jul 27, 2015 49.14 49.55 48.77 49.14 18,602,958 +0.27(+0.55%)
Jul 24, 2015 49.05 49.32 48.61 48.87 23,365,192 -0.11(-0.23%)
Jul 23, 2015 49.61 49.78 48.24 48.98 47,775,716 -1.91(-3.75%)
Jul 22, 2015 51.14 51.51 50.78 50.89 28,562,884 -0.75(-1.46%)
Jul 21, 2015 51.23 52.37 51.10 51.65 22,470,930 +1.07(+2.12%)
Jul 20, 2015 51.24 51.24 50.54 50.58 14,347,271 -0.44(-0.85%)
Jul 17, 2015 50.83 51.26 50.75 51.01 11,292,535 -0.17(-0.33%)
Jul 16, 2015 50.31 51.28 50.25 51.18 13,099,178 +0.53(+1.05%)
Jul 15, 2015 50.20 50.90 50.19 50.65 10,710,561 -0.05(-0.09%)
Jul 14, 2015 50.44 50.97 50.31 50.70 12,968,179 +0.40(+0.80%)
Jul 13, 2015 49.95 50.51 49.95 50.29 14,411,772 +0.55(+1.12%)
Jul 10, 2015 49.48 50.01 49.05 49.74 16,277,744 +0.69(+1.41%)
Jul 09, 2015 49.83 50.29 49.05 49.05 15,436,160 -0.04(-0.08%)
Jul 08, 2015 49.51 49.63 48.92 49.09 17,440,288 -0.71(-1.42%)
Jul 07, 2015 50.16 50.25 48.75 49.79 17,130,720 -0.25(-0.49%)
Jul 06, 2015 49.68 50.39 49.67 50.04 12,698,560 +0.00(+0.00%)
Jul 02, 2015 49.96 50.04 50.04 50.04 14,255,611 +0.17(+0.33%)
Jul 01, 2015 50.03 50.17 49.17 49.87 15,979,858 +0.21(+0.43%)
Jun 30, 2015 49.75 50.07 49.51 49.66 16,014,567 +0.01(+0.02%)
Jun 29, 2015 50.27 50.77 49.62 49.65 20,872,944 -1.63(-3.17%)
Jun 26, 2015 51.84 51.98 51.22 51.27 43,893,124 -0.47(-0.90%)
Jun 25, 2015 51.94 52.23 51.56 51.74 12,408,868 -0.07(-0.14%)
Jun 24, 2015 53.19 53.23 51.77 51.81 19,272,048 -1.29(-2.43%)
Jun 23, 2015 53.55 53.61 52.93 53.11 14,872,163 -0.31(-0.57%)
Jun 22, 2015 53.15 53.62 53.12 53.41 14,835,786 +0.38(+0.73%)
Jun 19, 2015 53.45 53.53 52.84 53.03 16,690,913 -0.38(-0.71%)
Jun 18, 2015 52.90 53.65 52.86 53.41 13,171,827 +0.64(+1.22%)
Jun 17, 2015 52.88 53.19 52.41 52.77 12,062,071 +0.07(+0.14%)
Jun 16, 2015 52.69 52.83 52.27 52.69 8,509,087 -0.13(-0.25%)
Jun 15, 2015 52.76 53.00 52.39 52.82 8,598,596 -0.32(-0.60%)
Jun 12, 2015 53.17 53.56 52.96 53.14 8,646,594 -0.46(-0.85%)
Jun 11, 2015 53.59 53.76 53.43 53.60 13,381,596 +0.23(+0.43%)
Jun 10, 2015 53.05 53.67 53.05 53.37 16,176,661 +0.37(+0.70%)
Jun 09, 2015 53.42 53.49 52.94 53.00 9,598,372 -0.34(-0.65%)
Jun 08, 2015 53.94 54.07 53.32 53.34 11,547,933 -0.78(-1.44%)
Jun 05, 2015 54.68 54.68 54.09 54.12 10,175,660 -0.51(-0.94%)
Jun 04, 2015 54.99 55.11 54.52 54.63 12,497,995 -0.76(-1.37%)
Jun 03, 2015 55.34 55.54 55.06 55.39 8,240,104 +0.40(+0.74%)
Jun 02, 2015 54.99 55.23 54.76 54.99 15,224,876 -0.05(-0.09%)
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.