Qualcomm, Inc. (NQ: QCOM )

133.01 USD +1.26 (+0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 55.60 55.62 55.03 55.22 8,780,762 +0.14(+0.25%)
Jun 29, 2017 55.93 55.93 54.55 55.08 8,456,722 -1.08(-1.92%)
Jun 28, 2017 55.40 56.32 55.18 56.16 7,542,228 +0.73(+1.32%)
Jun 27, 2017 56.29 56.33 55.41 55.43 6,814,293 -1.13(-2.00%)
Jun 26, 2017 57.09 57.69 56.21 56.56 7,338,873 -0.35(-0.62%)
Jun 23, 2017 57.44 56.57 56.91 11,847,870 +0.44(+0.78%)
Jun 22, 2017 56.24 56.74 56.06 56.47 5,559,935 +0.14(+0.25%)
Jun 21, 2017 56.79 56.84 56.12 56.33 8,324,738 -0.46(-0.81%)
Jun 20, 2017 57.46 57.61 56.51 56.79 8,180,943 -0.82(-1.42%)
Jun 19, 2017 56.96 57.66 56.91 57.61 7,166,233 +0.79(+1.39%)
Jun 16, 2017 56.98 57.00 56.35 56.82 14,555,633 -0.11(-0.19%)
Jun 15, 2017 56.42 57.17 56.40 56.93 5,416,623 -0.08(-0.14%)
Jun 14, 2017 57.70 57.97 56.67 57.01 6,738,658 -0.53(-0.92%)
Jun 13, 2017 57.95 58.06 57.50 57.54 7,111,499 +0.05(+0.09%)
Jun 12, 2017 56.52 57.67 56.48 57.49 9,985,065 +0.44(+0.77%)
Jun 09, 2017 58.37 58.49 56.74 57.05 13,624,828 -1.07(-1.84%)
Jun 08, 2017 57.77 58.15 57.61 58.12 10,322,232 +0.59(+1.03%)
Jun 07, 2017 58.30 58.49 57.13 57.53 10,126,009 -0.67(-1.15%)
Jun 06, 2017 58.60 58.91 58.18 58.20 7,871,534 -0.66(-1.12%)
Jun 05, 2017 58.50 59.05 58.48 58.86 7,960,848 +0.28(+0.48%)
Jun 02, 2017 58.89 58.96 58.35 58.58 9,538,011 -0.04(-0.07%)
Jun 01, 2017 57.45 58.65 57.35 58.62 11,559,120 +1.35(+2.36%)
May 31, 2017 57.26 57.73 57.01 57.27 14,082,241 -0.07(-0.12%)
May 30, 2017 57.28 57.74 57.17 57.34 11,553,616 -0.18(-0.31%)
May 26, 2017 57.66 57.98 57.37 57.52 8,261,886 -0.93(-1.59%)
May 25, 2017 58.65 58.95 58.26 58.45 9,555,848 -0.19(-0.32%)
May 24, 2017 59.28 59.62 58.57 58.64 8,625,523 -0.58(-0.98%)
May 23, 2017 59.38 59.89 59.13 59.22 14,223,218 -0.06(-0.10%)
May 22, 2017 58.39 59.54 58.38 59.28 20,769,208 +1.61(+2.79%)
May 19, 2017 56.49 57.79 56.20 57.67 16,643,755 +1.55(+2.76%)
May 18, 2017 55.58 56.31 55.02 56.12 13,125,264 +0.76(+1.37%)
May 17, 2017 55.64 56.07 55.30 55.36 14,810,554 -0.59(-1.05%)
May 16, 2017 55.39 55.98 55.10 55.95 9,589,920 +0.55(+0.99%)
May 15, 2017 55.08 55.49 55.08 55.40 10,686,064 +0.08(+0.14%)
May 12, 2017 54.50 55.35 54.40 55.32 9,107,629 +0.64(+1.17%)
May 11, 2017 55.25 55.30 54.41 54.68 13,514,347 -0.65(-1.17%)
May 10, 2017 55.22 55.43 54.86 55.33 8,517,699 +0.18(+0.33%)
May 09, 2017 54.69 55.19 54.63 55.15 8,332,819 +0.53(+0.97%)
May 08, 2017 54.99 55.00 54.56 54.62 7,032,612 -0.31(-0.56%)
May 05, 2017 54.93 55.00 54.70 54.93 9,108,818 +0.02(+0.04%)
May 04, 2017 54.73 55.00 54.50 54.91 11,993,128 +0.42(+0.77%)
May 03, 2017 53.41 54.77 53.25 54.49 18,428,084 +1.20(+2.25%)
May 02, 2017 53.65 53.72 52.90 53.29 10,445,444 -0.31(-0.58%)
May 01, 2017 53.65 53.70 53.10 53.60 12,987,534 -0.14(-0.26%)
Apr 28, 2017 51.80 53.95 51.05 53.74 34,374,139 +0.53(+1.00%)
Apr 27, 2017 53.24 53.34 52.91 53.21 6,955,008 +0.17(+0.32%)
Apr 26, 2017 53.20 53.30 52.91 53.04 7,373,286 +0.04(+0.08%)
Apr 25, 2017 53.17 53.49 52.96 53.00 11,688,460 +0.19(+0.36%)
Apr 24, 2017 53.01 53.25 52.75 52.81 10,784,166 +0.31(+0.59%)
Apr 21, 2017 52.77 52.80 52.21 52.50 10,951,539 -0.16(-0.30%)
Apr 20, 2017 53.22 53.40 51.40 52.66 24,661,390 +0.05(+0.10%)
Apr 19, 2017 53.00 53.10 52.30 52.61 15,433,000 -0.06(-0.11%)
Apr 18, 2017 52.60 52.98 52.39 52.67 11,261,905 -0.22(-0.42%)
Apr 17, 2017 52.99 53.13 52.75 52.89 10,471,684 +0.10(+0.19%)
Apr 13, 2017 53.13 53.67 52.78 52.79 17,014,422 -0.60(-1.12%)
Apr 12, 2017 54.64 54.65 53.12 53.39 24,820,500 -1.96(-3.54%)
Apr 11, 2017 56.32 56.36 54.72 55.35 17,301,754 -1.17(-2.07%)
Apr 10, 2017 56.43 56.81 56.27 56.52 6,039,764 +0.20(+0.36%)
Apr 07, 2017 56.58 56.60 56.19 56.32 5,229,759 -0.21(-0.37%)
Apr 06, 2017 56.44 56.73 56.14 56.53 5,757,737 +0.06(+0.11%)
Apr 05, 2017 56.80 57.53 56.42 56.47 7,857,428 -0.21(-0.37%)
Apr 04, 2017 56.30 56.91 56.25 56.68 7,124,105 +0.18(+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.