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 (%)
Jun 30, 2015 48.02 48.33 47.80 47.93 16,590,681 +0.01(+0.02%)
Jun 29, 2015 48.52 49.00 47.89 47.93 21,623,834 -1.57(-3.17%)
Jun 26, 2015 50.04 50.18 49.44 49.49 45,472,152 -0.45(-0.90%)
Jun 25, 2015 50.14 50.41 49.77 49.95 12,855,269 -0.07(-0.14%)
Jun 24, 2015 51.34 51.38 49.97 50.01 19,965,348 -1.25(-2.43%)
Jun 23, 2015 51.69 51.75 51.09 51.26 15,407,180 -0.29(-0.57%)
Jun 22, 2015 51.31 51.76 51.28 51.56 15,369,494 +0.37(+0.73%)
Jun 19, 2015 51.59 51.67 51.00 51.19 17,291,358 -0.37(-0.71%)
Jun 18, 2015 51.06 51.79 51.02 51.55 13,645,675 +0.62(+1.22%)
Jun 17, 2015 51.04 51.34 50.59 50.93 12,495,996 +0.07(+0.14%)
Jun 16, 2015 50.86 50.99 50.46 50.86 8,815,195 -0.13(-0.25%)
Jun 15, 2015 50.93 51.16 50.57 50.99 8,907,925 -0.31(-0.60%)
Jun 12, 2015 51.32 51.70 51.12 51.30 8,957,649 -0.44(-0.85%)
Jun 11, 2015 51.73 51.90 51.57 51.74 13,862,990 +0.22(+0.43%)
Jun 10, 2015 51.21 51.81 51.21 51.51 16,758,606 +0.36(+0.70%)
Jun 09, 2015 51.57 51.64 51.10 51.15 9,943,667 -0.33(-0.65%)
Jun 08, 2015 52.07 52.20 51.47 51.49 11,963,362 -0.75(-1.44%)
Jun 05, 2015 52.78 52.78 52.21 52.24 10,541,723 -0.49(-0.94%)
Jun 04, 2015 53.08 53.20 52.62 52.73 12,947,602 -0.73(-1.37%)
Jun 03, 2015 53.42 53.61 53.15 53.47 8,536,537 +0.39(+0.74%)
Jun 02, 2015 53.08 53.31 52.85 53.08 15,772,581 -0.05(-0.09%)
Jun 01, 2015 53.20 53.50 52.89 53.13 11,236,862 +0.16(+0.31%)
May 29, 2015 53.73 53.89 53.02 52.96 24,020,268 -0.70(-1.30%)
May 28, 2015 53.93 54.21 53.59 53.66 15,707,860 -0.32(-0.59%)
May 27, 2015 52.75 54.07 52.52 53.98 23,083,608 +1.26(+2.39%)
May 26, 2015 52.85 52.92 52.25 52.72 19,430,734 -0.11(-0.22%)
May 22, 2015 52.88 52.83 52.83 52.83 17,337,132 -0.44(-0.83%)
May 21, 2015 52.92 53.93 52.92 53.27 36,219,436 +0.62(+1.17%)
May 20, 2015 53.05 53.08 52.61 52.66 9,674,707 -0.26(-0.49%)
May 19, 2015 53.46 53.52 52.80 52.92 10,011,013 -0.61(-1.14%)
May 18, 2015 53.96 54.06 53.39 53.52 7,042,221 -0.49(-0.90%)
May 15, 2015 53.67 54.03 53.53 54.01 12,970,746 +0.41(+0.77%)
May 14, 2015 53.20 53.71 53.06 53.60 14,401,054 +0.60(+1.13%)
May 13, 2015 52.62 53.58 52.44 53.00 15,828,674 +0.72(+1.37%)
May 12, 2015 52.22 52.46 51.76 52.28 10,618,011 -0.20(-0.38%)
May 11, 2015 52.57 52.71 52.32 52.48 8,393,010 -0.27(-0.52%)
May 08, 2015 52.33 52.76 52.10 52.76 9,727,232 +0.74(+1.43%)
May 07, 2015 51.53 52.03 51.52 52.01 8,570,319 +0.47(+0.91%)
May 06, 2015 51.84 52.32 51.30 51.54 10,338,858 -0.43(-0.82%)
May 05, 2015 52.33 52.44 51.78 51.97 11,394,261 -0.52(-0.99%)
May 04, 2015 52.03 52.72 51.85 52.49 9,227,977 +0.48(+0.93%)
May 01, 2015 51.92 52.09 51.65 52.00 9,428,445 +0.32(+0.62%)
Apr 30, 2015 51.94 52.13 51.39 51.68 10,945,293 -0.51(-0.98%)
Apr 29, 2015 52.59 52.70 51.68 52.19 10,078,535 -0.74(-1.41%)
Apr 28, 2015 52.47 53.07 52.45 52.94 10,884,488 +0.32(+0.61%)
Apr 27, 2015 52.27 52.96 52.15 52.62 15,549,171 +0.75(+1.45%)
Apr 24, 2015 51.71 51.93 51.43 51.87 11,522,519 -0.08(-0.15%)
Apr 23, 2015 51.19 52.01 50.89 51.94 24,129,636 -0.46(-0.87%)
Apr 22, 2015 52.26 52.60 51.87 52.40 17,461,916 +0.28(+0.54%)
Apr 21, 2015 52.32 52.40 51.97 52.12 10,313,989 -0.05(-0.10%)
Apr 20, 2015 51.11 52.29 51.07 52.17 16,964,074 +1.16(+2.27%)
Apr 17, 2015 51.30 51.65 50.89 51.01 18,434,158 -0.60(-1.17%)
Apr 16, 2015 51.81 51.83 51.48 51.62 14,010,940 -0.42(-0.80%)
Apr 15, 2015 52.66 52.82 51.83 52.03 15,687,315 -0.39(-0.74%)
Apr 14, 2015 52.57 52.60 52.14 52.42 16,187,996 +0.18(+0.35%)
Apr 13, 2015 54.14 54.65 52.17 52.24 37,644,232 -0.33(-0.62%)
Apr 10, 2015 52.19 52.60 52.04 52.57 13,732,965 +0.27(+0.51%)
Apr 09, 2015 51.24 52.51 51.16 52.30 18,642,104 +1.18(+2.30%)
Apr 08, 2015 50.88 51.37 50.87 51.12 20,765,424 -0.04(-0.08%)
Apr 07, 2015 51.47 51.78 51.12 51.16 18,350,296 -0.34(-0.66%)
Apr 06, 2015 50.31 51.65 50.30 51.50 15,662,702 -0.16(-0.31%)
Apr 02, 2015 52.84 51.66 51.66 51.66 18,690,836 -1.11(-2.10%)
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.