Qualcomm, Inc. (NQ: QCOM )

173.92 +5.62 (+3.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 50.45 50.56 50.09 50.52 8,135,415 +0.10(+0.21%)
Aug 30, 2016 50.46 50.87 50.23 50.42 6,301,546 -0.03(-0.06%)
Aug 29, 2016 50.00 50.53 49.96 50.45 6,684,934 +0.43(+0.86%)
Aug 26, 2016 49.95 50.44 49.76 50.02 9,134,939 +0.26(+0.53%)
Aug 25, 2016 49.78 50.01 49.71 49.75 6,190,236 +0.02(+0.05%)
Aug 24, 2016 49.98 50.23 49.62 49.73 8,690,250 -0.38(-0.76%)
Aug 23, 2016 50.04 50.59 49.90 50.11 7,517,181 +0.21(+0.41%)
Aug 22, 2016 49.80 49.94 49.52 49.90 7,203,047 +0.06(+0.11%)
Aug 19, 2016 49.73 49.91 49.25 49.85 8,930,208 -0.22(-0.44%)
Aug 18, 2016 49.52 50.07 49.39 50.07 9,990,559 +0.60(+1.22%)
Aug 17, 2016 49.42 49.56 49.08 49.47 8,576,844 +0.17(+0.34%)
Aug 16, 2016 49.31 49.64 49.05 49.30 9,633,066 -0.29(-0.58%)
Aug 15, 2016 49.09 49.63 49.09 49.59 8,182,075 +0.57(+1.17%)
Aug 12, 2016 48.88 49.24 48.67 49.01 6,229,186 -0.02(-0.05%)
Aug 11, 2016 49.16 49.37 48.98 49.04 6,279,612 +0.02(+0.05%)
Aug 10, 2016 49.24 49.37 48.80 49.01 4,825,729 -0.22(-0.45%)
Aug 09, 2016 49.17 49.59 49.11 49.24 6,736,286 +0.33(+0.67%)
Aug 08, 2016 49.28 49.40 48.74 48.91 10,589,130 -0.33(-0.68%)
Aug 05, 2016 48.86 49.33 48.66 49.24 10,475,918 +0.81(+1.67%)
Aug 04, 2016 48.54 48.63 48.24 48.43 6,508,573 -0.02(-0.05%)
Aug 03, 2016 48.12 48.54 48.05 48.46 8,118,328 +0.33(+0.68%)
Aug 02, 2016 49.04 49.20 47.67 48.13 18,548,874 -0.99(-2.02%)
Aug 01, 2016 49.54 49.56 48.91 49.13 18,389,458 -0.58(-1.17%)
Jul 29, 2016 49.72 49.90 49.44 49.71 10,438,547 +0.12(+0.24%)
Jul 28, 2016 49.59 49.87 49.38 49.59 10,719,436 -0.06(-0.13%)
Jul 27, 2016 49.10 49.77 48.97 49.65 16,859,700 +0.92(+1.89%)
Jul 26, 2016 48.45 48.85 48.27 48.73 14,188,376 +0.49(+1.02%)
Jul 25, 2016 48.42 48.43 47.78 48.24 11,540,292 -0.33(-0.69%)
Jul 22, 2016 47.82 48.59 47.52 48.57 15,744,847 +0.97(+2.04%)
Jul 21, 2016 47.50 48.03 46.97 47.60 42,695,152 +3.26(+7.36%)
Jul 20, 2016 43.97 44.43 43.72 44.34 21,614,850 +0.54(+1.23%)
Jul 19, 2016 44.26 44.40 43.65 43.80 10,277,053 -0.17(-0.38%)
Jul 18, 2016 43.80 44.20 43.67 43.96 11,607,750 +0.48(+1.10%)
Jul 15, 2016 43.57 43.57 43.03 43.49 12,888,482 -0.10(-0.24%)
Jul 14, 2016 43.84 43.97 43.34 43.59 8,310,763 +0.04(+0.09%)
Jul 13, 2016 43.61 43.68 43.39 43.55 7,146,564 +0.17(+0.38%)
Jul 12, 2016 43.25 43.48 43.06 43.38 9,331,822 +0.40(+0.93%)
Jul 11, 2016 42.86 43.45 42.84 42.98 8,739,548 -0.06(-0.14%)
Jul 08, 2016 42.49 43.15 42.04 43.04 8,629,170 +1.00(+2.38%)
Jul 07, 2016 41.76 42.40 41.63 42.04 7,256,406 +0.79(+1.91%)
Jul 05, 2016 42.06 42.07 41.21 41.25 13,377,895 -0.84(-2.00%)
Jul 01, 2016 42.09 42.10 42.10 42.10 8,038,827 -0.45(-1.06%)
Jun 30, 2016 42.02 42.55 41.67 42.55 11,651,461 +0.02(+0.04%)
Jun 29, 2016 42.14 42.76 41.90 42.53 8,972,893 +0.83(+1.98%)
Jun 28, 2016 41.06 41.74 40.93 41.71 9,405,416 +1.09(+2.68%)
Jun 27, 2016 41.53 41.53 40.38 40.62 14,733,047 -0.78(-1.88%)
Jun 24, 2016 42.10 42.75 41.40 41.40 21,426,592 -2.72(-6.17%)
Jun 23, 2016 43.57 44.14 43.34 44.12 11,265,113 +1.20(+2.79%)
Jun 22, 2016 42.81 43.66 42.81 42.92 10,678,468 +0.13(+0.30%)
Jun 21, 2016 43.09 43.09 42.57 42.80 8,097,608 -0.01(-0.02%)
Jun 20, 2016 43.03 43.41 42.78 42.80 10,929,231 +0.27(+0.63%)
Jun 17, 2016 42.68 42.75 42.18 42.53 18,317,148 +0.10(+0.24%)
Jun 16, 2016 42.07 42.47 41.68 42.43 7,437,658 +0.11(+0.26%)
Jun 15, 2016 42.14 42.54 41.83 42.32 11,120,144 +0.46(+1.10%)
Jun 14, 2016 41.83 42.29 41.68 41.86 11,189,218 -0.10(-0.25%)
Jun 13, 2016 42.57 42.81 41.89 41.96 15,270,412 -0.79(-1.86%)
Jun 10, 2016 43.26 43.49 42.41 42.76 19,881,904 -0.91(-2.09%)
Jun 09, 2016 43.21 43.72 43.04 43.67 10,986,460 +0.03(+0.07%)
Jun 08, 2016 43.47 43.72 43.42 43.64 7,950,460 +0.08(+0.18%)
Jun 07, 2016 43.64 43.83 43.42 43.56 6,798,891 -0.04(-0.09%)
Jun 06, 2016 43.67 43.98 43.41 43.60 9,952,682 -0.04(-0.09%)
Jun 03, 2016 43.68 43.69 43.26 43.64 12,600,398 +0.05(+0.11%)
Jun 02, 2016 43.41 43.62 43.12 43.59 11,376,710 +0.07(+0.16%)
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.