Qualcomm, Inc. (NQ: QCOM )

175.52 +7.22 (+4.29%)
Streaming Delayed Price Updated: 1:25 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 49.46 49.68 49.13 49.26 12,565,605 -0.02(-0.03%)
Jul 30, 2015 48.18 49.55 48.04 49.27 16,598,538 +0.95(+1.96%)
Jul 29, 2015 48.25 48.62 48.00 48.32 12,783,826 +0.05(+0.11%)
Jul 28, 2015 47.69 48.51 47.59 48.27 18,417,812 +0.86(+1.81%)
Jul 27, 2015 47.41 47.81 47.05 47.41 19,281,694 +0.26(+0.55%)
Jul 24, 2015 47.32 47.58 46.90 47.15 24,217,680 -0.11(-0.23%)
Jul 23, 2015 47.86 48.02 46.54 47.26 49,518,828 -1.84(-3.75%)
Jul 22, 2015 49.34 49.70 49.00 49.10 29,605,012 -0.73(-1.46%)
Jul 21, 2015 49.42 50.53 49.30 49.83 23,290,792 +1.03(+2.12%)
Jul 20, 2015 49.44 49.44 48.76 48.80 14,870,736 -0.42(-0.85%)
Jul 17, 2015 49.04 49.45 48.96 49.22 11,704,548 -0.16(-0.33%)
Jul 16, 2015 48.54 49.48 48.48 49.38 13,577,107 +0.51(+1.05%)
Jul 15, 2015 48.43 49.11 48.42 48.87 11,101,340 -0.05(-0.09%)
Jul 14, 2015 48.67 49.17 48.54 48.91 13,441,328 +0.39(+0.80%)
Jul 13, 2015 48.19 48.73 48.19 48.52 14,937,591 +0.54(+1.12%)
Jul 10, 2015 47.74 48.25 47.32 47.99 16,871,644 +0.67(+1.41%)
Jul 09, 2015 48.08 48.52 47.32 47.32 15,999,354 -0.04(-0.08%)
Jul 08, 2015 47.77 47.89 47.20 47.36 18,076,602 -0.68(-1.42%)
Jul 07, 2015 48.40 48.48 47.03 48.04 17,755,740 -0.24(-0.49%)
Jul 06, 2015 47.93 48.61 47.92 48.28 13,161,872 +0.00(+0.00%)
Jul 02, 2015 48.20 48.28 48.28 48.28 14,775,732 +0.16(+0.33%)
Jul 01, 2015 48.27 48.41 47.44 48.12 16,562,889 +0.21(+0.43%)
Jun 30, 2015 48.00 48.31 47.77 47.91 16,598,865 +0.01(+0.02%)
Jun 29, 2015 48.50 48.98 47.87 47.90 21,634,500 -1.57(-3.17%)
Jun 26, 2015 50.01 50.15 49.42 49.47 45,494,584 -0.45(-0.90%)
Jun 25, 2015 50.11 50.39 49.74 49.92 12,861,610 -0.07(-0.14%)
Jun 24, 2015 51.31 51.35 49.94 49.99 19,975,198 -1.25(-2.43%)
Jun 23, 2015 51.67 51.73 51.07 51.24 15,414,780 -0.29(-0.57%)
Jun 22, 2015 51.28 51.73 51.25 51.53 15,377,076 +0.37(+0.73%)
Jun 19, 2015 51.57 51.64 50.98 51.16 17,299,888 -0.37(-0.71%)
Jun 18, 2015 51.04 51.76 51.00 51.53 13,652,406 +0.62(+1.22%)
Jun 17, 2015 51.02 51.31 50.56 50.91 12,502,160 +0.07(+0.14%)
Jun 16, 2015 50.83 50.97 50.43 50.84 8,819,544 -0.13(-0.25%)
Jun 15, 2015 50.90 51.13 50.55 50.97 8,912,319 -0.31(-0.60%)
Jun 12, 2015 51.30 51.67 51.09 51.27 8,962,068 -0.44(-0.85%)
Jun 11, 2015 51.70 51.87 51.55 51.71 13,869,829 +0.22(+0.43%)
Jun 10, 2015 51.18 51.78 51.18 51.49 16,766,873 +0.36(+0.70%)
Jun 09, 2015 51.54 51.61 51.08 51.13 9,948,572 -0.33(-0.65%)
Jun 08, 2015 52.04 52.17 51.44 51.46 11,969,263 -0.75(-1.44%)
Jun 05, 2015 52.75 52.75 52.19 52.21 10,546,923 -0.49(-0.94%)
Jun 04, 2015 53.06 53.17 52.60 52.71 12,953,989 -0.73(-1.37%)
Jun 03, 2015 53.39 53.59 53.13 53.44 8,540,748 +0.39(+0.74%)
Jun 02, 2015 53.06 53.29 52.83 53.05 15,780,361 -0.05(-0.09%)
Jun 01, 2015 53.17 53.47 52.87 53.10 11,242,406 +0.16(+0.31%)
May 29, 2015 53.70 53.86 53.00 52.94 24,032,118 -0.70(-1.30%)
May 28, 2015 53.90 54.18 53.57 53.63 15,715,608 -0.32(-0.59%)
May 27, 2015 52.72 54.04 52.49 53.95 23,094,994 +1.26(+2.39%)
May 26, 2015 52.82 52.89 52.23 52.69 19,440,318 -0.11(-0.22%)
May 22, 2015 52.85 52.81 52.81 52.81 17,345,684 -0.44(-0.83%)
May 21, 2015 52.90 53.90 52.90 53.25 36,237,304 +0.62(+1.17%)
May 20, 2015 53.03 53.06 52.59 52.63 9,679,480 -0.26(-0.49%)
May 19, 2015 53.43 53.49 52.78 52.89 10,015,951 -0.61(-1.14%)
May 18, 2015 53.93 54.04 53.37 53.50 7,045,695 -0.49(-0.90%)
May 15, 2015 53.64 54.00 53.50 53.98 12,977,144 +0.41(+0.77%)
May 14, 2015 53.17 53.68 53.03 53.57 14,408,158 +0.60(+1.13%)
May 13, 2015 52.59 53.56 52.42 52.97 15,836,482 +0.72(+1.37%)
May 12, 2015 52.19 52.43 51.73 52.26 10,623,249 -0.20(-0.38%)
May 11, 2015 52.55 52.68 52.29 52.46 8,397,150 -0.27(-0.52%)
May 08, 2015 52.30 52.73 52.08 52.73 9,732,030 +0.74(+1.43%)
May 07, 2015 51.51 52.00 51.50 51.99 8,574,546 +0.47(+0.91%)
May 06, 2015 51.81 52.29 51.28 51.51 10,343,958 -0.43(-0.82%)
May 05, 2015 52.30 52.42 51.76 51.94 11,399,882 -0.52(-0.99%)
May 04, 2015 52.00 52.69 51.83 52.46 9,232,529 +0.48(+0.93%)
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.