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 (%)
Nov 30, 2016 55.87 57.12 55.62 56.98 14,887,969 +1.14(+2.04%)
Nov 29, 2016 56.23 56.48 55.72 55.84 7,825,768 -0.28(-0.49%)
Nov 28, 2016 56.38 56.62 55.87 56.12 9,825,795 -0.55(-0.97%)
Nov 25, 2016 56.56 56.78 56.19 56.67 5,061,457 +0.13(+0.23%)
Nov 23, 2016 56.54 56.54 56.54 0 -0.15(-0.26%)
Nov 22, 2016 56.07 56.93 55.63 56.69 11,814,011 +1.00(+1.80%)
Nov 21, 2016 55.48 55.76 54.89 55.68 9,482,318 -0.17(-0.31%)
Nov 18, 2016 55.33 55.98 54.72 55.86 11,917,295 +0.53(+0.96%)
Nov 17, 2016 55.13 55.41 54.92 55.32 8,413,502 +0.31(+0.56%)
Nov 16, 2016 55.36 55.36 54.48 55.02 11,511,025 -0.39(-0.70%)
Nov 15, 2016 54.98 55.73 54.73 55.41 11,587,030 +0.70(+1.27%)
Nov 14, 2016 55.95 55.95 54.71 54.71 9,927,565 -0.79(-1.42%)
Nov 11, 2016 54.66 55.60 54.64 55.50 12,339,706 +0.47(+0.86%)
Nov 10, 2016 56.27 56.60 54.15 55.03 21,419,366 -1.30(-2.31%)
Nov 09, 2016 55.29 56.50 54.98 56.33 13,984,123 -0.32(-0.57%)
Nov 08, 2016 56.61 57.02 56.12 56.65 8,069,702 -0.16(-0.28%)
Nov 07, 2016 56.20 56.91 55.92 56.81 11,085,453 +1.44(+2.59%)
Nov 04, 2016 54.55 55.94 54.55 55.37 10,344,625 -0.18(-0.33%)
Nov 03, 2016 56.17 56.90 54.71 55.56 18,849,022 -0.12(-0.21%)
Nov 02, 2016 56.81 56.93 55.62 55.67 18,293,446 -1.04(-1.83%)
Nov 01, 2016 57.26 57.55 56.05 56.71 10,736,780 -0.32(-0.55%)
Oct 31, 2016 57.26 57.68 56.99 57.03 12,181,168 +0.27(+0.47%)
Oct 28, 2016 58.52 58.53 56.15 56.76 21,634,208 -1.40(-2.41%)
Oct 27, 2016 58.75 59.43 58.09 58.16 40,901,760 +1.57(+2.77%)
Oct 26, 2016 55.86 56.94 55.81 56.59 11,136,099 +0.41(+0.72%)
Oct 25, 2016 56.35 56.64 56.00 56.19 6,471,164 -0.29(-0.51%)
Oct 24, 2016 56.76 56.80 56.00 56.48 8,037,340 +0.11(+0.19%)
Oct 21, 2016 55.69 57.62 55.35 56.37 23,711,712 +0.49(+0.88%)
Oct 20, 2016 54.34 56.55 54.34 55.88 16,361,749 +1.29(+2.36%)
Oct 19, 2016 54.67 54.82 54.19 54.59 6,525,035 -0.26(-0.47%)
Oct 18, 2016 54.92 54.95 54.41 54.85 7,190,359 +0.76(+1.40%)
Oct 17, 2016 54.38 54.53 54.01 54.10 7,650,034 -0.42(-0.78%)
Oct 14, 2016 54.72 55.26 54.31 54.52 8,125,913 +0.00(+0.00%)
Oct 13, 2016 54.40 54.82 53.36 54.52 8,716,996 -0.30(-0.54%)
Oct 12, 2016 55.18 55.18 53.99 54.82 7,972,405 -0.02(-0.05%)
Oct 11, 2016 55.60 55.67 54.31 54.84 10,737,650 -0.96(-1.72%)
Oct 10, 2016 56.71 56.91 55.65 55.81 8,472,093 -0.78(-1.38%)
Oct 07, 2016 56.04 56.70 56.01 56.59 10,120,295 +0.54(+0.96%)
Oct 06, 2016 55.43 57.52 54.96 56.05 15,614,288 +0.58(+1.05%)
Oct 05, 2016 55.47 55.95 55.23 55.47 7,666,645 +0.13(+0.24%)
Oct 04, 2016 56.18 56.18 55.23 55.33 11,745,106 -0.36(-0.64%)
Oct 03, 2016 56.49 57.49 55.49 55.69 12,075,107 -1.15(-2.03%)
Sep 30, 2016 56.76 58.42 56.55 56.84 41,394,416 +0.87(+1.56%)
Sep 29, 2016 52.51 57.12 52.04 55.97 51,673,536 +3.32(+6.30%)
Sep 28, 2016 52.47 52.85 52.28 52.65 6,313,989 +0.12(+0.22%)
Sep 27, 2016 51.89 52.58 51.81 52.54 6,266,758 +0.83(+1.60%)
Sep 26, 2016 51.86 51.91 51.33 51.71 7,480,068 -0.37(-0.70%)
Sep 23, 2016 52.28 52.75 52.01 52.07 9,393,184 -0.64(-1.21%)
Sep 22, 2016 52.87 53.11 52.58 52.71 9,514,881 -0.04(-0.08%)
Sep 21, 2016 52.36 52.81 52.20 52.75 9,024,271 +0.72(+1.39%)
Sep 20, 2016 52.50 52.53 51.89 52.03 6,593,438 -0.13(-0.25%)
Sep 19, 2016 52.39 52.60 52.08 52.16 8,146,128 -0.11(-0.21%)
Sep 16, 2016 52.18 52.64 51.76 52.27 17,687,626 +0.37(+0.72%)
Sep 15, 2016 51.41 52.01 51.08 51.90 10,708,497 +0.79(+1.54%)
Sep 14, 2016 50.86 51.41 50.65 51.11 7,222,331 +0.25(+0.49%)
Sep 13, 2016 51.30 51.62 50.57 50.86 10,119,120 -0.80(-1.54%)
Sep 12, 2016 49.98 51.67 49.73 51.66 12,241,858 +1.44(+2.86%)
Sep 09, 2016 51.46 51.69 50.20 50.22 12,804,601 -1.80(-3.46%)
Sep 08, 2016 51.47 52.12 51.45 52.02 9,276,788 +0.22(+0.42%)
Sep 07, 2016 52.44 52.49 51.71 51.81 7,569,460 -0.55(-1.05%)
Sep 06, 2016 52.38 52.60 52.18 52.35 6,752,008 -0.22(-0.41%)
Sep 02, 2016 52.72 52.57 52.57 52.57 7,623,150 -0.10(-0.19%)
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.