Qualcomm, Inc. (NQ: QCOM )

168.74 -0.39 (-0.23%)
Streaming Delayed Price Updated: 1:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 43.81 44.34 43.66 43.82 12,781,617 -0.30(-0.68%)
Aug 28, 2015 43.89 44.36 43.79 44.12 16,503,297 +0.07(+0.16%)
Aug 27, 2015 43.83 44.10 43.13 44.05 23,780,512 +0.54(+1.24%)
Aug 26, 2015 42.62 43.57 42.12 43.51 28,650,664 +2.13(+5.16%)
Aug 25, 2015 43.48 43.71 41.27 41.38 28,459,632 -1.08(-2.53%)
Aug 24, 2015 41.61 44.39 40.39 42.45 38,398,180 -1.79(-4.04%)
Aug 21, 2015 45.84 46.15 44.20 44.24 25,585,008 -1.95(-4.22%)
Aug 20, 2015 46.73 47.10 46.21 46.19 17,154,372 -0.79(-1.68%)
Aug 19, 2015 46.76 47.32 46.62 46.98 15,075,665 -0.11(-0.23%)
Aug 18, 2015 47.28 47.49 47.07 47.09 13,845,254 -0.58(-1.21%)
Aug 17, 2015 47.23 47.70 47.21 47.66 15,040,103 +0.12(+0.26%)
Aug 14, 2015 47.45 48.03 47.45 47.54 11,984,043 -0.09(-0.19%)
Aug 13, 2015 48.00 48.07 47.57 47.63 12,244,135 -0.42(-0.88%)
Aug 12, 2015 47.92 48.13 47.31 48.06 16,540,684 +0.02(+0.05%)
Aug 11, 2015 48.05 48.43 47.87 48.03 17,797,322 -0.46(-0.95%)
Aug 10, 2015 48.00 48.63 48.00 48.49 22,983,552 +0.10(+0.21%)
Aug 07, 2015 48.19 48.71 48.07 48.39 22,712,762 +0.14(+0.29%)
Aug 06, 2015 48.96 49.23 48.11 48.26 15,990,537 -0.80(-1.63%)
Aug 05, 2015 48.89 49.52 48.76 49.05 12,307,604 +0.33(+0.68%)
Aug 04, 2015 49.46 49.78 48.55 48.72 15,761,959 -0.75(-1.52%)
Aug 03, 2015 49.42 49.69 49.21 49.48 12,824,031 +0.03(+0.06%)
Jul 31, 2015 49.65 49.88 49.32 49.45 12,517,073 -0.02(-0.03%)
Jul 30, 2015 48.37 49.75 48.23 49.46 16,534,429 +0.95(+1.96%)
Jul 29, 2015 48.44 48.81 48.18 48.51 12,734,450 +0.05(+0.11%)
Jul 28, 2015 47.87 48.69 47.78 48.46 18,346,676 +0.86(+1.81%)
Jul 27, 2015 47.60 48.00 47.23 47.60 19,207,222 +0.26(+0.55%)
Jul 24, 2015 47.50 47.76 47.08 47.33 24,124,142 -0.11(-0.23%)
Jul 23, 2015 48.05 48.21 46.72 47.44 49,327,572 -1.85(-3.75%)
Jul 22, 2015 49.53 49.89 49.19 49.29 29,490,668 -0.73(-1.46%)
Jul 21, 2015 49.62 50.72 49.49 50.02 23,200,834 +1.04(+2.12%)
Jul 20, 2015 49.63 49.63 48.95 48.99 14,813,300 -0.42(-0.85%)
Jul 17, 2015 49.23 49.65 49.15 49.41 11,659,341 -0.16(-0.33%)
Jul 16, 2015 48.72 49.67 48.67 49.57 13,524,667 +0.51(+1.05%)
Jul 15, 2015 48.62 49.30 48.61 49.05 11,058,463 -0.05(-0.09%)
Jul 14, 2015 48.86 49.36 48.72 49.10 13,389,413 +0.39(+0.80%)
Jul 13, 2015 48.38 48.92 48.38 48.71 14,879,897 +0.54(+1.12%)
Jul 10, 2015 47.93 48.43 47.50 48.17 16,806,480 +0.67(+1.41%)
Jul 09, 2015 48.26 48.71 47.50 47.50 15,937,559 -0.04(-0.08%)
Jul 08, 2015 47.96 48.07 47.38 47.54 18,006,784 -0.68(-1.42%)
Jul 07, 2015 48.59 48.67 47.21 48.23 17,687,162 -0.24(-0.49%)
Jul 06, 2015 48.12 48.80 48.11 48.46 13,111,036 +0.00(+0.00%)
Jul 02, 2015 48.39 48.46 48.46 48.46 14,718,663 +0.16(+0.33%)
Jul 01, 2015 48.46 48.59 47.62 48.30 16,498,917 +0.21(+0.43%)
Jun 30, 2015 48.19 48.49 47.96 48.09 16,534,754 +0.01(+0.02%)
Jun 29, 2015 48.69 49.17 48.06 48.09 21,550,940 -1.57(-3.17%)
Jun 26, 2015 50.21 50.34 49.61 49.66 45,318,868 -0.45(-0.90%)
Jun 25, 2015 50.31 50.58 49.93 50.11 12,811,934 -0.07(-0.14%)
Jun 24, 2015 51.51 51.55 50.14 50.18 19,898,046 -1.25(-2.43%)
Jun 23, 2015 51.87 51.93 51.27 51.44 15,355,243 -0.30(-0.57%)
Jun 22, 2015 51.48 51.93 51.45 51.73 15,317,684 +0.37(+0.73%)
Jun 19, 2015 51.77 51.84 51.17 51.36 17,233,068 -0.37(-0.71%)
Jun 18, 2015 51.24 51.96 51.20 51.73 13,599,676 +0.62(+1.22%)
Jun 17, 2015 51.21 51.51 50.76 51.11 12,453,872 +0.07(+0.14%)
Jun 16, 2015 51.03 51.17 50.63 51.04 8,785,480 -0.13(-0.25%)
Jun 15, 2015 51.10 51.33 50.74 51.16 8,877,897 -0.31(-0.60%)
Jun 12, 2015 51.50 51.87 51.29 51.47 8,927,454 -0.44(-0.85%)
Jun 11, 2015 51.90 52.07 51.75 51.91 13,816,259 +0.22(+0.43%)
Jun 10, 2015 51.38 51.98 51.38 51.69 16,702,113 +0.36(+0.70%)
Jun 09, 2015 51.74 51.81 51.27 51.33 9,910,147 -0.33(-0.65%)
Jun 08, 2015 52.24 52.37 51.64 51.66 11,923,034 -0.75(-1.44%)
Jun 05, 2015 52.96 52.96 52.39 52.41 10,506,188 -0.50(-0.94%)
Jun 04, 2015 53.26 53.38 52.80 52.91 12,903,957 -0.74(-1.37%)
Jun 03, 2015 53.60 53.79 53.33 53.65 8,507,761 +0.39(+0.74%)
Jun 02, 2015 53.26 53.49 53.03 53.26 15,719,412 -0.05(-0.09%)
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.