Qualcomm, Inc. (NQ: QCOM )

151.29 +3.46 (+2.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 58.22 58.47 57.02 58.26 18,197,700 +0.15(+0.26%)
Nov 29, 2018 57.89 59.05 57.77 58.11 26,873,104 +1.46(+2.58%)
Nov 28, 2018 55.89 56.72 54.69 56.65 17,337,292 +1.08(+1.94%)
Nov 27, 2018 55.59 56.22 55.35 55.57 9,718,958 -0.16(-0.29%)
Nov 26, 2018 55.79 56.38 55.17 55.73 10,352,896 +0.48(+0.87%)
Nov 23, 2018 54.77 55.74 54.75 55.25 4,671,800 -0.02(-0.04%)
Nov 21, 2018 55.27 55.27 55.27 0 +0.35(+0.64%)
Nov 20, 2018 54.20 55.43 54.07 54.92 20,655,108 +0.02(+0.04%)
Nov 19, 2018 55.85 56.62 54.87 54.90 20,130,734 -0.98(-1.75%)
Nov 16, 2018 55.12 57.04 54.99 55.88 57,303,200 +0.49(+0.88%)
Nov 15, 2018 53.83 55.54 53.53 55.39 18,852,250 +1.45(+2.69%)
Nov 14, 2018 54.84 54.89 53.67 53.94 14,070,792 -0.22(-0.41%)
Nov 13, 2018 54.74 55.49 54.05 54.16 20,881,872 -0.33(-0.61%)
Nov 12, 2018 56.37 56.50 54.43 54.49 24,442,388 -2.23(-3.93%)
Nov 09, 2018 57.78 58.24 56.19 56.72 21,745,200 -1.33(-2.29%)
Nov 08, 2018 58.00 60.15 57.60 58.05 32,153,536 -5.16(-8.16%)
Nov 07, 2018 63.50 63.75 62.28 63.21 18,464,966 -0.42(-0.66%)
Nov 06, 2018 63.35 64.34 62.41 63.63 8,770,259 +0.16(+0.25%)
Nov 05, 2018 63.08 63.80 62.66 63.47 13,370,060 +0.14(+0.22%)
Nov 02, 2018 63.94 63.95 62.34 63.33 13,707,800 -0.38(-0.60%)
Nov 01, 2018 63.20 64.31 62.88 63.71 11,003,404 +0.82(+1.30%)
Oct 31, 2018 62.91 63.52 62.07 62.89 12,917,254 -0.29(-0.46%)
Oct 30, 2018 62.36 63.72 62.17 63.18 18,864,732 +1.01(+1.62%)
Oct 29, 2018 63.50 63.69 61.27 62.17 14,777,820 -0.31(-0.50%)
Oct 26, 2018 61.50 63.64 61.18 62.48 17,049,400 -0.72(-1.14%)
Oct 25, 2018 63.81 63.83 62.35 63.20 20,384,230 +0.58(+0.93%)
Oct 24, 2018 65.87 66.39 62.50 62.62 23,383,576 -3.76(-5.66%)
Oct 23, 2018 63.66 66.92 63.57 66.38 13,440,662 +0.26(+0.39%)
Oct 22, 2018 65.69 66.60 65.22 66.12 12,889,864 +0.76(+1.16%)
Oct 19, 2018 65.45 66.21 65.00 65.36 10,673,000 +0.21(+0.32%)
Oct 18, 2018 65.68 66.32 64.87 65.15 12,218,642 -0.95(-1.44%)
Oct 17, 2018 66.38 66.61 65.29 66.10 14,779,130 -0.02(-0.03%)
Oct 16, 2018 64.78 66.39 64.62 66.12 15,931,353 +1.95(+3.04%)
Oct 15, 2018 64.23 65.20 64.01 64.17 12,314,789 -0.12(-0.19%)
Oct 12, 2018 65.55 65.65 63.27 64.29 15,760,900 +0.00(+0.00%)
Oct 11, 2018 66.35 66.99 63.61 64.29 25,851,668 -2.44(-3.66%)
Oct 10, 2018 68.77 69.56 66.62 66.73 22,295,998 -3.40(-4.85%)
Oct 09, 2018 70.76 70.96 70.09 70.13 10,329,027 -0.80(-1.13%)
Oct 08, 2018 70.78 71.60 70.56 70.93 10,104,579 -0.28(-0.39%)
Oct 05, 2018 72.39 72.66 70.55 71.21 23,411,300 -1.17(-1.62%)
Oct 04, 2018 72.00 72.70 71.86 72.38 8,599,474 -0.26(-0.36%)
Oct 03, 2018 73.59 73.89 72.59 72.64 7,078,348 -0.71(-0.97%)
Oct 02, 2018 72.40 73.91 72.27 73.35 9,220,679 +0.75(+1.03%)
Oct 01, 2018 72.46 73.43 72.10 72.60 9,340,245 +0.57(+0.79%)
Sep 28, 2018 71.51 73.26 71.25 72.03 20,080,800 +0.32(+0.45%)
Sep 27, 2018 72.18 72.68 71.47 71.71 12,497,471 -0.05(-0.07%)
Sep 26, 2018 72.68 73.26 71.58 71.76 11,305,975 -0.98(-1.35%)
Sep 25, 2018 72.64 73.57 72.58 72.74 20,741,862 -0.84(-1.14%)
Sep 24, 2018 73.08 73.85 72.80 73.58 15,446,075 -0.12(-0.16%)
Sep 21, 2018 74.83 74.87 73.13 73.70 23,465,800 -0.90(-1.21%)
Sep 20, 2018 74.48 75.11 74.21 74.60 12,013,545 +0.54(+0.73%)
Sep 19, 2018 75.37 75.37 73.77 74.06 12,383,037 -0.66(-0.88%)
Sep 18, 2018 73.80 76.50 73.51 74.72 11,690,907 +1.48(+2.02%)
Sep 17, 2018 74.84 75.28 73.11 73.24 11,557,360 -1.85(-2.46%)
Sep 14, 2018 74.53 76.04 74.41 75.09 13,450,600 +0.48(+0.64%)
Sep 13, 2018 73.68 75.36 73.48 74.61 24,593,648 +2.86(+3.99%)
Sep 12, 2018 72.09 72.50 70.02 71.75 12,637,111 -0.76(-1.05%)
Sep 11, 2018 71.84 72.66 71.81 72.51 9,500,109 +0.19(+0.26%)
Sep 10, 2018 70.67 72.75 70.50 72.32 14,634,011 +1.94(+2.76%)
Sep 07, 2018 69.84 70.62 69.61 70.38 24,421,900 +0.02(+0.03%)
Sep 06, 2018 70.85 71.35 70.19 70.36 11,996,807 -0.53(-0.75%)
Sep 05, 2018 69.80 71.07 69.31 70.89 15,308,753 +0.91(+1.30%)
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.