Qualcomm, Inc. (NQ: QCOM )

118.08 -1.70 (-1.42%)
Streaming Delayed Price Updated: 1:57 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 71.19 71.99 71.03 71.74 9,177,668 +1.22(+1.73%)
Aug 29, 2019 69.38 71.05 69.38 70.52 7,966,526 +1.94(+2.82%)
Aug 28, 2019 68.06 69.07 67.25 68.58 6,156,184 +0.35(+0.51%)
Aug 27, 2019 67.96 68.61 67.52 68.23 7,919,320 +0.98(+1.45%)
Aug 26, 2019 69.09 69.26 66.89 67.25 12,093,219 -0.56(-0.83%)
Aug 23, 2019 70.21 72.96 67.54 67.82 17,867,270 -3.35(-4.71%)
Aug 22, 2019 70.94 71.90 70.66 71.16 7,805,324 +0.42(+0.59%)
Aug 21, 2019 70.56 71.20 70.09 70.75 11,930,981 +0.58(+0.83%)
Aug 20, 2019 68.78 70.50 68.56 70.17 10,176,920 +1.11(+1.60%)
Aug 19, 2019 68.79 69.67 68.39 69.06 10,504,563 +1.47(+2.17%)
Aug 16, 2019 66.28 67.71 66.16 67.59 11,279,439 +1.96(+2.98%)
Aug 15, 2019 65.90 66.59 65.11 65.64 9,889,783 +0.26(+0.40%)
Aug 14, 2019 65.16 66.31 65.08 65.38 11,206,451 -1.20(-1.80%)
Aug 13, 2019 64.47 66.85 63.93 66.58 11,188,026 +2.20(+3.41%)
Aug 12, 2019 65.49 65.93 64.32 64.38 7,983,761 -1.57(-2.38%)
Aug 09, 2019 65.04 66.58 64.74 65.95 9,434,061 +0.22(+0.34%)
Aug 08, 2019 64.16 65.81 63.97 65.73 9,057,502 +1.72(+2.68%)
Aug 07, 2019 62.04 64.20 61.91 64.02 9,685,573 +1.13(+1.80%)
Aug 06, 2019 64.13 64.50 62.15 62.88 14,298,860 -0.58(-0.92%)
Aug 05, 2019 64.54 65.34 63.24 63.46 14,168,650 -2.17(-3.30%)
Aug 02, 2019 64.97 65.98 64.58 65.63 13,713,274 -0.05(-0.07%)
Aug 01, 2019 63.54 67.99 62.95 65.68 32,229,354 -1.81(-2.68%)
Jul 31, 2019 69.02 69.44 67.11 67.48 15,206,638 -1.52(-2.21%)
Jul 30, 2019 68.79 69.25 68.59 69.01 8,016,915 -0.15(-0.21%)
Jul 29, 2019 69.33 70.40 68.88 69.15 8,930,189 -0.23(-0.33%)
Jul 26, 2019 69.28 69.97 69.04 69.38 8,957,485 -0.12(-0.17%)
Jul 25, 2019 69.96 70.23 69.27 69.50 7,911,492 -0.48(-0.69%)
Jul 24, 2019 68.17 70.49 67.96 69.98 15,189,245 +1.61(+2.36%)
Jul 23, 2019 69.49 69.73 67.62 68.37 15,631,446 -1.69(-2.41%)
Jul 22, 2019 69.24 70.68 69.24 70.06 10,447,761 +0.88(+1.27%)
Jul 19, 2019 68.65 69.84 68.65 69.18 15,695,465 +0.58(+0.85%)
Jul 18, 2019 69.15 69.50 68.30 68.60 13,642,794 -1.28(-1.83%)
Jul 17, 2019 72.47 73.24 69.84 69.88 22,332,236 +0.08(+0.12%)
Jul 16, 2019 69.28 70.56 68.77 69.80 10,669,410 +0.22(+0.32%)
Jul 15, 2019 69.32 70.01 68.99 69.58 9,646,831 +0.49(+0.71%)
Jul 12, 2019 68.49 69.16 67.94 69.09 8,703,260 +1.10(+1.61%)
Jul 11, 2019 68.74 69.90 67.61 67.99 15,500,873 -0.60(-0.87%)
Jul 10, 2019 70.87 70.94 68.33 68.59 16,342,698 -1.88(-2.67%)
Jul 09, 2019 70.51 70.88 69.96 70.47 8,137,844 -0.21(-0.30%)
Jul 08, 2019 70.08 71.05 70.04 70.68 8,591,030 -0.03(-0.04%)
Jul 05, 2019 68.44 70.77 68.35 70.71 9,996,391 +0.03(+0.04%)
Jul 03, 2019 71.09 71.24 70.15 70.68 5,735,284 -0.35(-0.49%)
Jul 02, 2019 71.28 71.47 70.68 71.03 7,672,799 -0.18(-0.26%)
Jul 01, 2019 74.41 74.49 71.10 71.22 19,194,444 +1.05(+1.50%)
Jun 28, 2019 69.79 70.51 69.01 70.17 31,674,968 +0.59(+0.85%)
Jun 27, 2019 69.49 70.01 69.34 69.58 12,089,680 +0.44(+0.64%)
Jun 26, 2019 68.04 69.82 67.94 69.13 14,968,652 +2.21(+3.31%)
Jun 25, 2019 67.55 68.39 66.89 66.92 9,705,668 -0.51(-0.75%)
Jun 24, 2019 67.31 67.75 66.60 67.43 9,640,467 +0.35(+0.52%)
Jun 21, 2019 66.70 67.49 66.70 67.08 16,526,655 -0.02(-0.03%)
Jun 20, 2019 67.51 67.95 66.63 67.10 10,701,659 +0.87(+1.31%)
Jun 19, 2019 66.75 66.99 65.31 66.23 13,005,198 -0.15(-0.22%)
Jun 18, 2019 64.28 66.77 64.26 66.38 15,727,323 +2.63(+4.12%)
Jun 17, 2019 63.73 64.55 63.55 63.75 10,202,278 +0.36(+0.57%)
Jun 14, 2019 63.05 63.76 62.63 63.39 13,138,801 -1.12(-1.73%)
Jun 13, 2019 64.54 65.02 64.00 64.50 7,359,129 +0.31(+0.49%)
Jun 12, 2019 64.14 64.91 63.83 64.19 10,177,804 -1.52(-2.32%)
Jun 11, 2019 66.03 66.62 64.82 65.71 12,827,520 +0.65(+0.99%)
Jun 10, 2019 63.65 65.92 63.65 65.07 16,509,067 +1.71(+2.69%)
Jun 07, 2019 62.44 63.44 62.08 63.36 11,378,418 +1.01(+1.63%)
Jun 06, 2019 61.73 62.70 61.12 62.35 11,687,660 +0.53(+0.85%)
Jun 05, 2019 62.76 63.03 60.72 61.82 12,766,471 -0.75(-1.19%)
Jun 04, 2019 61.80 62.61 60.97 62.57 17,354,272 +1.62(+2.65%)
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.