Qualcomm, Inc. (NQ: QCOM )

130.12 USD -0.08 (-0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 62.75 63.15 62.45 62.63 12,697,418 +0.01(+0.02%)
Jun 29, 2015 63.40 64.03 62.58 62.62 16,549,463 -2.05(-3.17%)
Jun 26, 2015 65.38 65.56 64.60 64.67 34,801,399 -0.59(-0.90%)
Jun 25, 2015 65.51 65.87 65.02 65.26 9,838,579 -0.09(-0.14%)
Jun 24, 2015 67.08 67.13 65.29 65.35 15,280,167 -1.63(-2.43%)
Jun 23, 2015 67.54 67.62 66.76 66.98 11,791,644 -0.38(-0.57%)
Jun 22, 2015 67.04 67.63 67.00 67.36 11,762,802 +0.49(+0.73%)
Jun 19, 2015 67.41 67.51 66.64 66.88 13,233,670 -0.48(-0.71%)
Jun 18, 2015 66.72 67.67 66.67 67.36 10,443,504 +0.81(+1.22%)
Jun 17, 2015 66.69 67.08 66.10 66.55 9,563,615 +0.09(+0.14%)
Jun 16, 2015 66.45 66.63 65.93 66.46 6,746,572 -0.17(-0.25%)
Jun 15, 2015 66.54 66.85 66.08 66.62 6,817,541 -0.40(-0.60%)
Jun 12, 2015 67.06 67.55 66.79 67.03 6,855,597 -0.57(-0.85%)
Jun 11, 2015 67.59 67.81 67.39 67.60 10,609,823 +0.29(+0.43%)
Jun 10, 2015 66.91 67.69 66.91 67.31 12,825,937 +0.47(+0.70%)
Jun 09, 2015 67.38 67.47 66.77 66.84 7,610,230 -0.44(-0.65%)
Jun 08, 2015 68.03 68.20 67.25 67.28 9,155,972 -0.98(-1.44%)
Jun 05, 2015 68.96 68.96 68.22 68.25 8,067,943 -0.65(-0.94%)
Jun 04, 2015 69.36 69.51 68.76 68.90 9,909,245 -0.96(-1.37%)
Jun 03, 2015 69.80 70.05 69.45 69.86 6,533,305 +0.51(+0.74%)
Jun 02, 2015 69.36 69.66 69.06 69.35 12,071,298 -0.07(-0.09%)
Jun 01, 2015 69.51 69.90 69.11 69.42 8,599,957 -0.26(-0.38%)
May 29, 2015 70.69 70.90 69.76 69.68 18,256,901 -0.92(-1.30%)
May 28, 2015 70.95 71.32 70.51 70.60 11,938,952 -0.42(-0.59%)
May 27, 2015 69.40 71.14 69.10 71.02 17,544,980 +1.66(+2.39%)
May 26, 2015 69.53 69.62 68.75 69.36 14,768,568 -0.15(-0.22%)
May 22, 2015 69.57 69.51 69.51 69.51 13,177,300 -0.58(-0.83%)
May 21, 2015 69.63 70.95 69.63 70.09 27,529,027 +0.81(+1.17%)
May 20, 2015 69.80 69.84 69.22 69.28 7,353,380 -0.34(-0.49%)
May 19, 2015 70.33 70.41 69.47 69.62 7,608,993 -0.80(-1.14%)
May 18, 2015 70.99 71.13 70.25 70.42 5,352,527 -0.64(-0.90%)
May 15, 2015 70.61 71.08 70.43 71.06 9,858,575 +0.54(+0.77%)
May 14, 2015 69.99 70.66 69.81 70.52 10,945,698 +0.79(+1.13%)
May 13, 2015 69.23 70.50 69.00 69.73 12,030,778 +0.94(+1.37%)
May 12, 2015 68.70 69.02 68.10 68.79 8,070,350 -0.26(-0.38%)
May 11, 2015 69.17 69.35 68.83 69.05 6,379,210 -0.36(-0.52%)
May 08, 2015 68.85 69.41 68.55 69.41 7,393,302 +0.98(+1.43%)
May 07, 2015 67.80 68.45 67.79 68.43 6,513,976 +0.62(+0.91%)
May 06, 2015 68.20 68.83 67.50 67.81 7,858,176 -0.56(-0.82%)
May 05, 2015 68.85 69.00 68.13 68.37 8,660,348 -0.68(-0.99%)
May 04, 2015 68.45 69.36 68.22 69.06 7,013,837 +0.64(+0.93%)
May 01, 2015 68.31 68.54 67.96 68.42 7,166,205 +0.42(+0.62%)
Apr 30, 2015 68.33 68.59 67.61 68.00 8,319,104 -0.67(-0.98%)
Apr 29, 2015 69.19 69.34 68.00 68.67 7,660,314 -0.98(-1.41%)
Apr 28, 2015 69.04 69.82 69.01 69.65 8,272,889 +0.42(+0.61%)
Apr 27, 2015 68.77 69.68 68.61 69.23 11,818,338 +0.99(+1.45%)
Apr 24, 2015 68.03 68.32 67.67 68.24 8,757,832 -0.10(-0.15%)
Apr 23, 2015 67.35 68.43 66.96 68.34 18,340,026 -0.60(-0.87%)
Apr 22, 2015 68.76 69.21 68.25 68.94 13,272,144 +0.37(+0.54%)
Apr 21, 2015 68.84 68.94 68.38 68.57 7,839,274 -0.07(-0.10%)
Apr 20, 2015 67.25 68.80 67.19 68.64 12,893,753 +1.53(+2.27%)
Apr 17, 2015 67.49 67.95 66.96 67.11 14,011,108 -0.80(-1.17%)
Apr 16, 2015 68.16 68.19 67.73 67.91 10,649,187 -0.55(-0.80%)
Apr 15, 2015 69.29 69.50 68.19 68.46 11,923,336 -0.51(-0.74%)
Apr 14, 2015 69.16 69.20 68.60 68.97 12,303,885 +0.24(+0.35%)
Apr 13, 2015 71.23 71.90 68.64 68.73 28,611,959 -0.43(-0.62%)
Apr 10, 2015 68.67 69.20 68.47 69.16 10,437,909 +0.35(+0.51%)
Apr 09, 2015 67.42 69.09 67.31 68.81 14,169,160 +1.55(+2.30%)
Apr 08, 2015 66.94 67.59 66.93 67.26 15,783,015 -0.06(-0.08%)
Apr 07, 2015 67.72 68.12 67.26 67.32 13,947,368 -0.44(-0.66%)
Apr 06, 2015 66.19 67.96 66.18 67.76 11,904,629 -0.21(-0.31%)
Apr 02, 2015 69.52 67.97 67.97 67.97 14,206,200 -1.46(-2.10%)
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.