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 (%)
Sep 30, 2016 54.76 56.36 54.56 54.84 42,904,696 +0.84(+1.56%)
Sep 29, 2016 50.66 55.11 50.21 54.00 53,558,848 +3.20(+6.30%)
Sep 28, 2016 50.62 50.99 50.44 50.80 6,544,356 +0.11(+0.22%)
Sep 27, 2016 50.06 50.73 49.99 50.69 6,495,401 +0.80(+1.61%)
Sep 26, 2016 50.03 50.09 49.53 49.89 7,752,979 -0.35(-0.70%)
Sep 23, 2016 50.44 50.90 50.17 50.24 9,735,895 -0.62(-1.21%)
Sep 22, 2016 51.01 51.24 50.73 50.86 9,862,032 -0.04(-0.08%)
Sep 21, 2016 50.52 50.95 50.37 50.90 9,353,522 +0.70(+1.39%)
Sep 20, 2016 50.66 50.68 50.06 50.20 6,834,000 -0.13(-0.25%)
Sep 19, 2016 50.54 50.75 50.25 50.33 8,443,340 -0.10(-0.21%)
Sep 16, 2016 50.34 50.79 49.93 50.43 18,332,962 +0.36(+0.72%)
Sep 15, 2016 49.60 50.17 49.28 50.07 11,099,197 +0.76(+1.54%)
Sep 14, 2016 49.07 49.60 48.87 49.31 7,485,838 +0.24(+0.49%)
Sep 13, 2016 49.49 49.80 48.79 49.07 10,488,317 -0.77(-1.54%)
Sep 12, 2016 48.22 49.85 47.98 49.84 12,688,503 +1.39(+2.86%)
Sep 09, 2016 49.65 49.87 48.44 48.45 13,271,778 -1.74(-3.46%)
Sep 08, 2016 49.66 50.29 49.64 50.19 9,615,253 +0.21(+0.42%)
Sep 07, 2016 50.59 50.64 49.89 49.98 7,845,632 -0.53(-1.05%)
Sep 06, 2016 50.53 50.75 50.34 50.51 6,998,355 -0.21(-0.41%)
Sep 02, 2016 50.86 50.72 50.72 50.72 7,901,282 -0.10(-0.19%)
Sep 01, 2016 50.33 50.84 50.05 50.82 8,626,223 +0.32(+0.63%)
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%)
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.