Qualcomm, Inc. (NQ: QCOM )

125.66 -1.15 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 43.53 44.08 43.17 44.08 11,246,866 +0.02(+0.04%)
Jun 29, 2016 43.66 44.30 43.41 44.06 8,661,311 +0.86(+1.98%)
Jun 28, 2016 42.54 43.24 42.40 43.21 9,078,815 +1.13(+2.68%)
Jun 27, 2016 43.03 43.03 41.83 42.08 14,221,446 -0.81(-1.88%)
Jun 24, 2016 43.62 44.29 42.89 42.89 20,682,558 -2.82(-6.17%)
Jun 23, 2016 45.13 45.73 44.90 45.71 10,873,935 +1.24(+2.79%)
Jun 22, 2016 44.35 45.23 44.35 44.47 10,307,660 +0.13(+0.30%)
Jun 21, 2016 44.64 44.64 44.10 44.33 7,816,421 -0.01(-0.02%)
Jun 20, 2016 44.57 44.98 44.32 44.34 10,549,716 +0.28(+0.63%)
Jun 17, 2016 44.21 44.29 43.70 44.06 17,681,090 +0.11(+0.24%)
Jun 16, 2016 43.59 44.00 43.18 43.96 7,179,387 +0.12(+0.26%)
Jun 15, 2016 43.65 44.07 43.34 43.84 10,733,999 +0.48(+1.10%)
Jun 14, 2016 43.33 43.82 43.17 43.36 10,800,675 -0.11(-0.25%)
Jun 13, 2016 44.10 44.35 43.39 43.47 14,740,151 -0.82(-1.86%)
Jun 10, 2016 44.81 45.05 43.94 44.29 19,191,510 -0.95(-2.09%)
Jun 09, 2016 44.76 45.29 44.59 45.24 10,604,958 +0.03(+0.07%)
Jun 08, 2016 45.03 45.30 44.98 45.21 7,674,382 +0.08(+0.18%)
Jun 07, 2016 45.21 45.40 44.98 45.12 6,562,802 -0.04(-0.09%)
Jun 06, 2016 45.24 45.56 44.98 45.17 9,607,077 -0.04(-0.09%)
Jun 03, 2016 45.25 45.26 44.82 45.21 12,162,853 +0.05(+0.11%)
Jun 02, 2016 44.97 45.19 44.67 45.16 10,981,656 +0.07(+0.16%)
Jun 01, 2016 44.84 45.23 44.80 45.08 14,774,160 -0.11(-0.24%)
May 31, 2016 45.58 45.61 45.11 45.19 18,342,810 -0.29(-0.63%)
May 27, 2016 45.53 45.48 45.48 45.48 7,192,380 +0.05(+0.11%)
May 26, 2016 45.62 45.76 45.24 45.43 8,614,062 -0.20(-0.43%)
May 25, 2016 45.40 45.86 45.39 45.62 11,385,807 +0.32(+0.70%)
May 24, 2016 44.35 45.33 44.34 45.31 16,070,211 +1.15(+2.60%)
May 23, 2016 44.17 44.71 44.13 44.16 11,881,981 -0.28(-0.62%)
May 20, 2016 43.17 44.48 43.09 44.43 17,181,966 +1.43(+3.34%)
May 19, 2016 42.96 43.26 42.59 43.00 10,569,018 -0.02(-0.06%)
May 18, 2016 42.44 43.47 42.38 43.02 12,906,604 +0.65(+1.54%)
May 17, 2016 42.17 42.61 41.97 42.37 11,516,485 +0.07(+0.15%)
May 16, 2016 41.83 42.52 41.66 42.31 8,372,306 +0.48(+1.15%)
May 13, 2016 41.94 42.45 41.65 41.83 8,558,189 -0.15(-0.37%)
May 12, 2016 42.65 42.80 41.86 41.98 11,675,771 -0.52(-1.23%)
May 11, 2016 42.24 42.81 42.13 42.50 10,212,913 +0.00(+0.00%)
May 10, 2016 41.78 42.57 41.60 42.50 10,059,838 +0.77(+1.86%)
May 09, 2016 41.57 42.05 41.39 41.73 8,801,606 +0.23(+0.55%)
May 06, 2016 41.28 41.67 41.06 41.50 11,575,766 -0.17(-0.41%)
May 05, 2016 41.35 41.79 41.10 41.67 12,501,676 +0.52(+1.27%)
May 04, 2016 40.91 41.47 40.87 41.15 14,701,205 -0.20(-0.47%)
May 03, 2016 41.30 41.50 40.91 41.35 9,630,009 -0.31(-0.74%)
May 02, 2016 41.31 41.70 40.86 41.66 8,740,227 +0.48(+1.17%)
Apr 29, 2016 42.24 42.38 40.84 41.17 14,033,288 -1.31(-3.09%)
Apr 28, 2016 42.77 43.42 42.41 42.49 9,564,238 -0.63(-1.46%)
Apr 27, 2016 42.41 43.30 42.39 43.11 10,130,578 -0.01(-0.02%)
Apr 26, 2016 42.82 43.16 42.75 43.12 9,323,807 +0.39(+0.92%)
Apr 25, 2016 42.87 42.97 42.41 42.73 8,516,639 -0.17(-0.40%)
Apr 22, 2016 42.14 43.27 42.12 42.90 17,214,046 +0.79(+1.88%)
Apr 21, 2016 41.81 42.22 41.35 42.11 20,524,940 -0.34(-0.81%)
Apr 20, 2016 42.32 42.82 42.23 42.45 13,724,985 +0.21(+0.50%)
Apr 19, 2016 42.16 42.32 41.81 42.24 11,418,493 +0.23(+0.54%)
Apr 18, 2016 41.64 42.16 41.52 42.01 9,414,187 +0.40(+0.96%)
Apr 15, 2016 42.32 42.37 41.59 41.61 12,445,496 -0.62(-1.47%)
Apr 14, 2016 42.26 42.29 41.77 42.23 9,719,248 -0.08(-0.19%)
Apr 13, 2016 41.81 42.74 41.69 42.32 16,948,290 +0.90(+2.16%)
Apr 12, 2016 41.61 41.65 40.91 41.42 7,505,257 -0.15(-0.35%)
Apr 11, 2016 41.45 42.03 41.45 41.57 10,597,488 +0.36(+0.87%)
Apr 08, 2016 41.05 41.69 40.95 41.21 6,852,388 +0.43(+1.06%)
Apr 07, 2016 41.08 41.12 40.56 40.78 9,241,796 -0.48(-1.17%)
Apr 06, 2016 40.87 41.35 40.53 41.26 9,363,720 +0.45(+1.10%)
Apr 05, 2016 41.11 41.18 40.75 40.81 8,421,031 -0.47(-1.15%)
Apr 04, 2016 41.41 41.66 41.17 41.28 7,717,387 -0.19(-0.45%)
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.