Qualcomm, Inc. (NQ: QCOM )

168.30 -0.40 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 50.42 50.53 50.06 50.49 8,139,428 +0.10(+0.21%)
Aug 30, 2016 50.44 50.85 50.21 50.39 6,304,654 -0.03(-0.06%)
Aug 29, 2016 49.97 50.51 49.93 50.42 6,688,232 +0.43(+0.86%)
Aug 26, 2016 49.93 50.42 49.74 49.99 9,139,445 +0.26(+0.53%)
Aug 25, 2016 49.75 49.98 49.68 49.73 6,193,290 +0.02(+0.05%)
Aug 24, 2016 49.95 50.20 49.59 49.70 8,694,537 -0.38(-0.76%)
Aug 23, 2016 50.01 50.56 49.88 50.09 7,520,890 +0.21(+0.41%)
Aug 22, 2016 49.78 49.91 49.50 49.88 7,206,601 +0.06(+0.11%)
Aug 19, 2016 49.70 49.89 49.23 49.82 8,934,614 -0.22(-0.44%)
Aug 18, 2016 49.50 50.05 49.36 50.05 9,995,488 +0.60(+1.22%)
Aug 17, 2016 49.40 49.54 49.05 49.44 8,581,075 +0.17(+0.34%)
Aug 16, 2016 49.28 49.62 49.03 49.28 9,637,819 -0.29(-0.58%)
Aug 15, 2016 49.06 49.61 49.06 49.56 8,186,111 +0.57(+1.17%)
Aug 12, 2016 48.86 49.21 48.65 48.99 6,232,259 -0.02(-0.05%)
Aug 11, 2016 49.13 49.34 48.96 49.01 6,282,710 +0.02(+0.05%)
Aug 10, 2016 49.22 49.35 48.78 48.99 4,828,110 -0.22(-0.45%)
Aug 09, 2016 49.15 49.57 49.09 49.21 6,739,609 +0.33(+0.67%)
Aug 08, 2016 49.26 49.37 48.72 48.89 10,594,355 -0.33(-0.68%)
Aug 05, 2016 48.84 49.30 48.64 49.22 10,481,087 +0.81(+1.67%)
Aug 04, 2016 48.51 48.61 48.21 48.41 6,511,784 -0.02(-0.05%)
Aug 03, 2016 48.10 48.51 48.03 48.43 8,122,333 +0.33(+0.68%)
Aug 02, 2016 49.01 49.18 47.65 48.11 18,558,026 -0.99(-2.02%)
Aug 01, 2016 49.51 49.54 48.89 49.10 18,398,532 -0.58(-1.17%)
Jul 29, 2016 49.70 49.87 49.41 49.68 10,443,697 +0.12(+0.24%)
Jul 28, 2016 49.57 49.85 49.36 49.56 10,724,725 -0.06(-0.13%)
Jul 27, 2016 49.08 49.74 48.94 49.63 16,868,018 +0.92(+1.89%)
Jul 26, 2016 48.43 48.82 48.24 48.70 14,195,376 +0.49(+1.02%)
Jul 25, 2016 48.39 48.40 47.75 48.21 11,545,985 -0.33(-0.69%)
Jul 22, 2016 47.80 48.57 47.50 48.55 15,752,614 +0.97(+2.04%)
Jul 21, 2016 47.47 48.01 46.94 47.58 42,716,216 +3.26(+7.36%)
Jul 20, 2016 43.95 44.41 43.70 44.31 21,625,514 +0.54(+1.23%)
Jul 19, 2016 44.24 44.38 43.62 43.77 10,282,123 -0.17(-0.38%)
Jul 18, 2016 43.77 44.18 43.65 43.94 11,613,477 +0.48(+1.10%)
Jul 15, 2016 43.55 43.55 43.00 43.46 12,894,840 -0.10(-0.24%)
Jul 14, 2016 43.81 43.95 43.31 43.57 8,314,863 +0.04(+0.09%)
Jul 13, 2016 43.59 43.66 43.37 43.53 7,150,090 +0.17(+0.38%)
Jul 12, 2016 43.23 43.46 43.04 43.36 9,336,426 +0.40(+0.93%)
Jul 11, 2016 42.84 43.43 42.82 42.96 8,743,860 -0.06(-0.14%)
Jul 08, 2016 42.46 43.13 42.02 43.02 8,633,427 +1.00(+2.38%)
Jul 07, 2016 41.74 42.38 41.61 42.02 7,259,986 +0.79(+1.91%)
Jul 05, 2016 42.04 42.05 41.19 41.23 13,384,495 -0.84(-2.00%)
Jul 01, 2016 42.07 42.08 42.08 42.08 8,042,793 -0.45(-1.06%)
Jun 30, 2016 42.00 42.53 41.65 42.53 11,657,209 +0.02(+0.04%)
Jun 29, 2016 42.12 42.74 41.88 42.51 8,977,320 +0.83(+1.98%)
Jun 28, 2016 41.04 41.72 40.91 41.69 9,410,056 +1.09(+2.68%)
Jun 27, 2016 41.51 41.51 40.36 40.60 14,740,316 -0.78(-1.88%)
Jun 24, 2016 42.08 42.73 41.38 41.38 21,437,162 -2.72(-6.17%)
Jun 23, 2016 43.54 44.12 43.32 44.10 11,270,671 +1.20(+2.79%)
Jun 22, 2016 42.79 43.64 42.79 42.90 10,683,736 +0.13(+0.30%)
Jun 21, 2016 43.07 43.07 42.55 42.77 8,101,603 -0.01(-0.02%)
Jun 20, 2016 43.00 43.39 42.76 42.78 10,934,623 +0.27(+0.63%)
Jun 17, 2016 42.66 42.73 42.16 42.51 18,326,186 +0.10(+0.24%)
Jun 16, 2016 42.05 42.45 41.66 42.41 7,441,327 +0.11(+0.26%)
Jun 15, 2016 42.12 42.52 41.81 42.30 11,125,630 +0.46(+1.10%)
Jun 14, 2016 41.81 42.27 41.65 41.84 11,194,739 -0.10(-0.25%)
Jun 13, 2016 42.55 42.79 41.87 41.94 15,277,946 -0.79(-1.86%)
Jun 10, 2016 43.23 43.46 42.39 42.73 19,891,714 -0.91(-2.09%)
Jun 09, 2016 43.19 43.70 43.02 43.65 10,991,880 +0.03(+0.07%)
Jun 08, 2016 43.45 43.70 43.40 43.62 7,954,382 +0.08(+0.18%)
Jun 07, 2016 43.62 43.81 43.40 43.54 6,802,246 -0.04(-0.09%)
Jun 06, 2016 43.65 43.96 43.39 43.58 9,957,592 -0.04(-0.09%)
Jun 03, 2016 43.66 43.67 43.24 43.62 12,606,615 +0.05(+0.11%)
Jun 02, 2016 43.39 43.60 43.10 43.57 11,382,323 +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.