Qualcomm, Inc. (NQ: QCOM )

119.53 -3.77 (-3.06%)
Streaming Delayed Price Updated: 2:31 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 47.89 48.57 47.63 48.24 21,027,886 +0.32(+0.66%)
Feb 27, 2019 47.84 48.01 47.23 47.92 11,537,279 +0.01(+0.02%)
Feb 26, 2019 47.96 48.09 47.24 47.92 12,578,668 +0.04(+0.08%)
Feb 25, 2019 48.59 48.76 47.80 47.88 16,970,018 -0.12(-0.24%)
Feb 22, 2019 47.61 48.02 47.56 48.00 14,824,167 +0.70(+1.47%)
Feb 21, 2019 47.44 47.52 46.89 47.30 8,661,555 -0.09(-0.19%)
Feb 20, 2019 47.21 47.82 47.10 47.39 14,235,069 +0.40(+0.85%)
Feb 19, 2019 46.98 47.42 46.76 46.99 9,137,803 +0.03(+0.06%)
Feb 15, 2019 47.06 47.31 46.62 46.97 13,545,988 +0.37(+0.79%)
Feb 14, 2019 46.53 46.77 46.16 46.60 19,803,472 -0.02(-0.04%)
Feb 13, 2019 46.98 47.43 46.59 46.61 12,177,938 -0.06(-0.14%)
Feb 12, 2019 46.35 47.15 46.09 46.68 18,409,024 +0.75(+1.63%)
Feb 11, 2019 45.67 46.35 45.52 45.93 11,034,040 +0.49(+1.07%)
Feb 08, 2019 45.39 45.79 45.10 45.44 13,791,464 -0.23(-0.51%)
Feb 07, 2019 45.93 46.19 45.42 45.67 11,754,431 -0.50(-1.08%)
Feb 06, 2019 46.03 46.65 46.02 46.17 12,226,436 +0.33(+0.73%)
Feb 05, 2019 44.93 46.15 44.92 45.84 17,100,972 +0.94(+2.09%)
Feb 04, 2019 44.92 45.00 44.69 44.90 12,023,986 +0.07(+0.16%)
Feb 01, 2019 44.80 45.43 44.64 44.83 17,191,270 +0.08(+0.18%)
Jan 31, 2019 46.26 46.33 44.36 44.74 27,370,354 -0.59(-1.30%)
Jan 30, 2019 44.89 45.56 44.46 45.33 20,037,894 +0.70(+1.56%)
Jan 29, 2019 45.62 45.94 44.58 44.64 29,053,632 -1.12(-2.45%)
Jan 28, 2019 45.47 46.34 45.39 45.76 27,065,136 -0.60(-1.29%)
Jan 25, 2019 46.02 47.01 45.43 46.35 21,597,770 +0.44(+0.96%)
Jan 24, 2019 46.94 46.97 45.55 45.91 36,276,448 -0.87(-1.85%)
Jan 23, 2019 47.82 48.40 46.28 46.78 37,390,376 -2.28(-4.64%)
Jan 22, 2019 49.67 49.69 48.74 49.05 19,763,448 -0.89(-1.77%)
Jan 18, 2019 50.05 50.51 49.69 49.94 31,010,956 +0.45(+0.91%)
Jan 17, 2019 49.67 49.88 49.13 49.49 20,323,792 -0.45(-0.90%)
Jan 16, 2019 50.37 50.67 49.84 49.94 15,351,179 -0.42(-0.83%)
Jan 15, 2019 51.79 51.86 50.20 50.35 19,281,690 -1.42(-2.74%)
Jan 14, 2019 51.52 52.09 50.93 51.77 10,456,682 -0.18(-0.35%)
Jan 11, 2019 51.02 52.56 50.90 51.95 13,307,706 +0.63(+1.23%)
Jan 10, 2019 50.77 51.49 50.69 51.32 12,127,942 +0.17(+0.34%)
Jan 09, 2019 50.83 51.60 50.73 51.15 12,142,035 +0.60(+1.18%)
Jan 08, 2019 51.24 51.39 50.25 50.55 13,401,252 -0.44(-0.87%)
Jan 07, 2019 50.95 51.65 50.54 51.00 13,669,167 -0.14(-0.28%)
Jan 04, 2019 51.05 51.35 49.89 51.14 15,690,525 +0.81(+1.62%)
Jan 03, 2019 50.55 51.36 50.17 50.33 15,960,735 -1.54(-2.96%)
Jan 02, 2019 50.78 52.41 50.53 51.86 10,946,656 +0.44(+0.86%)
Dec 31, 2018 51.61 51.87 50.85 51.42 9,824,674 +0.09(+0.18%)
Dec 28, 2018 50.90 51.98 50.82 51.33 14,110,538 +0.65(+1.28%)
Dec 27, 2018 50.18 50.95 49.49 50.68 17,487,302 +0.12(+0.23%)
Dec 26, 2018 49.02 50.60 48.35 50.56 20,416,776 +2.09(+4.31%)
Dec 24, 2018 48.52 49.60 48.40 48.48 9,158,193 -1.08(-2.19%)
Dec 21, 2018 50.83 51.76 49.42 49.56 42,280,040 -1.37(-2.70%)
Dec 20, 2018 51.70 52.35 50.65 50.93 24,060,420 -0.29(-0.56%)
Dec 19, 2018 51.99 52.86 50.65 51.22 19,231,194 -0.98(-1.89%)
Dec 18, 2018 52.13 52.89 51.86 52.21 13,705,621 +0.70(+1.37%)
Dec 17, 2018 52.04 52.71 51.20 51.50 18,422,198 -0.56(-1.08%)
Dec 14, 2018 52.01 53.31 51.83 52.06 14,997,925 -0.42(-0.81%)
Dec 13, 2018 52.53 52.75 52.01 52.49 9,898,065 +0.33(+0.64%)
Dec 12, 2018 52.80 52.93 51.98 52.15 14,659,899 +0.33(+0.65%)
Dec 11, 2018 52.81 53.00 51.35 51.82 14,515,013 +0.10(+0.19%)
Dec 10, 2018 52.20 52.63 51.18 51.72 22,668,180 +1.13(+2.23%)
Dec 07, 2018 51.15 51.61 50.35 50.59 18,875,070 -1.01(-1.96%)
Dec 06, 2018 50.61 51.69 50.32 51.60 20,139,830 +0.00(+0.00%)
Dec 04, 2018 52.73 53.17 51.15 51.60 17,717,222 -1.26(-2.38%)
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.