Qualcomm, Inc. (NQ: QCOM )

119.78 -3.52 (-2.85%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 44.93 45.43 44.71 44.72 10,801,840 -0.09(-0.20%)
Apr 27, 2018 44.49 45.01 44.26 44.80 10,772,126 +0.56(+1.27%)
Apr 26, 2018 43.41 44.35 42.57 44.24 15,604,130 +0.63(+1.45%)
Apr 25, 2018 43.83 44.22 42.84 43.61 10,965,462 -0.17(-0.38%)
Apr 24, 2018 44.60 44.96 43.29 43.78 13,311,729 -0.52(-1.17%)
Apr 23, 2018 45.15 45.42 44.07 44.30 12,504,013 -0.80(-1.77%)
Apr 20, 2018 46.29 46.36 44.99 45.09 13,504,272 -0.99(-2.15%)
Apr 19, 2018 47.34 47.46 46.02 46.08 21,876,092 -2.33(-4.82%)
Apr 18, 2018 48.34 48.76 48.11 48.42 5,471,920 -0.11(-0.22%)
Apr 17, 2018 48.21 48.81 48.02 48.52 8,087,523 +0.51(+1.06%)
Apr 16, 2018 49.04 49.08 47.84 48.01 8,954,734 -0.84(-1.72%)
Apr 13, 2018 49.63 49.78 48.58 48.85 14,359,895 +0.46(+0.96%)
Apr 12, 2018 48.63 48.78 48.23 48.39 8,435,048 +0.17(+0.35%)
Apr 11, 2018 47.50 48.28 47.47 48.22 7,078,463 +0.21(+0.44%)
Apr 10, 2018 47.85 48.22 47.53 48.01 14,066,839 +1.17(+2.51%)
Apr 09, 2018 46.92 48.12 46.76 46.84 8,678,827 +0.27(+0.58%)
Apr 06, 2018 47.71 48.01 46.56 46.57 9,493,430 -1.68(-3.49%)
Apr 05, 2018 48.64 48.65 47.72 48.25 6,638,279 +0.04(+0.09%)
Apr 04, 2018 47.16 48.32 46.84 48.21 8,549,104 +0.18(+0.38%)
Apr 03, 2018 47.59 48.26 47.00 48.02 9,046,771 +0.85(+1.80%)
Apr 02, 2018 48.30 48.42 46.52 47.17 18,787,382 -1.40(-2.89%)
Mar 29, 2018 48.57 48.57 48.57 0 +0.62(+1.30%)
Mar 28, 2018 48.05 49.06 47.74 47.95 14,744,424 -0.12(-0.26%)
Mar 27, 2018 49.61 50.18 47.81 48.07 13,964,492 -1.13(-2.30%)
Mar 26, 2018 47.85 49.21 47.56 49.20 13,795,942 +2.17(+4.60%)
Mar 23, 2018 48.77 49.22 47.03 47.04 16,784,044 -1.68(-3.45%)
Mar 22, 2018 49.30 49.82 48.67 48.72 15,459,314 -1.08(-2.17%)
Mar 21, 2018 50.41 51.09 49.77 49.80 13,951,655 -1.27(-2.49%)
Mar 20, 2018 51.71 51.80 50.80 51.07 12,108,130 -0.10(-0.19%)
Mar 19, 2018 52.76 52.90 50.76 51.17 16,119,854 -1.97(-3.71%)
Mar 16, 2018 53.12 53.90 53.02 53.14 29,173,892 +0.64(+1.22%)
Mar 15, 2018 52.62 52.84 52.21 52.50 11,833,911 -0.20(-0.38%)
Mar 14, 2018 52.51 52.93 50.76 52.70 33,946,568 +0.37(+0.70%)
Mar 13, 2018 52.40 53.82 51.83 52.33 43,999,688 -2.73(-4.95%)
Mar 12, 2018 55.27 55.65 54.61 55.06 17,860,018 -0.19(-0.35%)
Mar 09, 2018 54.67 55.28 54.46 55.25 8,732,729 +1.06(+1.96%)
Mar 08, 2018 54.92 55.00 53.97 54.19 10,071,170 -0.59(-1.07%)
Mar 07, 2018 54.89 53.85 54.78 14,365,893 +0.31(+0.56%)
Mar 06, 2018 55.67 55.71 53.54 54.47 26,726,254 -1.64(-2.92%)
Mar 05, 2018 56.40 57.51 55.70 56.11 17,608,882 -0.64(-1.13%)
Mar 02, 2018 56.38 56.85 56.13 56.75 12,106,339 -0.19(-0.34%)
Mar 01, 2018 57.01 58.07 56.39 56.95 12,317,727 -0.04(-0.06%)
Feb 28, 2018 58.47 58.49 56.90 56.98 10,914,128 -1.17(-2.02%)
Feb 27, 2018 58.73 59.28 57.87 58.16 16,327,437 -0.06(-0.11%)
Feb 26, 2018 56.10 58.53 55.79 58.22 31,436,436 +3.18(+5.78%)
Feb 23, 2018 54.59 55.04 53.91 55.04 7,780,184 +0.99(+1.83%)
Feb 22, 2018 53.91 54.04 13,479,717 -1.06(-1.92%)
Feb 21, 2018 54.86 55.50 54.45 55.10 17,135,860 -0.51(-0.92%)
Feb 20, 2018 55.75 53.77 55.62 31,630,416 -0.75(-1.33%)
Feb 16, 2018 56.37 56.37 56.37 0 -0.37(-0.66%)
Feb 15, 2018 57.70 57.70 55.50 56.74 17,883,886 -1.14(-1.97%)
Feb 14, 2018 56.63 58.06 56.59 57.88 11,900,087 +0.77(+1.35%)
Feb 13, 2018 57.16 57.10 8,830,517 +0.03(+0.06%)
Feb 12, 2018 56.40 57.10 55.97 57.07 15,733,427 +1.45(+2.61%)
Feb 09, 2018 54.71 55.90 53.42 55.62 26,571,498 +1.36(+2.52%)
Feb 08, 2018 56.17 56.56 54.24 54.25 15,468,075 -2.28(-4.03%)
Feb 07, 2018 55.82 57.47 55.64 56.53 17,246,128 +0.56(+0.99%)
Feb 06, 2018 54.16 56.09 54.06 55.97 28,129,768 +1.87(+3.45%)
Feb 05, 2018 57.63 57.84 52.58 54.11 41,286,804 -3.32(-5.78%)
Feb 02, 2018 57.52 58.27 57.24 57.43 12,623,240 -0.63(-1.09%)
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.