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, 2015 40.88 41.51 40.80 41.45 16,657,652 +1.00(+2.48%)
Sep 29, 2015 40.50 40.81 40.24 40.44 12,690,976 -0.08(-0.21%)
Sep 28, 2015 40.92 41.09 40.51 40.53 15,261,748 -0.52(-1.28%)
Sep 25, 2015 41.62 41.66 40.85 41.05 15,117,860 -0.04(-0.09%)
Sep 24, 2015 41.02 41.29 40.41 41.09 17,503,196 -0.22(-0.54%)
Sep 23, 2015 41.77 41.77 41.17 41.32 9,390,477 -0.29(-0.70%)
Sep 22, 2015 41.49 41.83 41.33 41.61 12,894,408 -0.35(-0.83%)
Sep 21, 2015 42.14 42.22 41.66 41.96 12,042,489 -0.05(-0.11%)
Sep 18, 2015 41.85 42.40 41.67 42.00 34,447,028 -0.41(-0.96%)
Sep 17, 2015 42.57 43.13 42.31 42.41 12,572,060 -0.17(-0.40%)
Sep 16, 2015 42.28 42.83 42.18 42.58 10,489,893 +0.25(+0.60%)
Sep 15, 2015 42.29 42.55 41.93 42.33 12,010,433 +0.43(+1.03%)
Sep 14, 2015 42.23 42.41 41.71 41.89 12,599,817 -0.27(-0.64%)
Sep 11, 2015 42.47 42.55 41.93 42.16 13,991,790 -0.52(-1.21%)
Sep 10, 2015 42.04 43.05 41.87 42.68 18,144,784 +0.78(+1.86%)
Sep 09, 2015 43.08 43.11 41.78 41.90 16,304,013 -0.68(-1.59%)
Sep 08, 2015 42.51 42.70 42.25 42.58 14,179,359 +0.70(+1.68%)
Sep 04, 2015 42.38 41.88 41.88 41.88 14,810,305 -0.97(-2.27%)
Sep 03, 2015 43.37 43.78 42.79 42.85 13,893,949 -0.24(-0.55%)
Sep 02, 2015 42.91 43.11 42.43 43.09 15,075,115 +0.65(+1.53%)
Sep 01, 2015 42.62 43.13 42.19 42.44 17,029,474 -1.20(-2.76%)
Aug 31, 2015 43.64 44.17 43.49 43.65 12,831,177 -0.30(-0.68%)
Aug 28, 2015 43.72 44.18 43.63 43.95 16,567,285 +0.07(+0.16%)
Aug 27, 2015 43.66 43.93 42.97 43.88 23,872,716 +0.54(+1.24%)
Aug 26, 2015 42.46 43.40 41.96 43.34 28,761,752 +2.13(+5.16%)
Aug 25, 2015 43.31 43.54 41.11 41.22 28,569,980 -1.07(-2.53%)
Aug 24, 2015 41.45 44.22 40.23 42.29 38,547,060 -1.78(-4.04%)
Aug 21, 2015 45.66 45.97 44.03 44.07 25,684,210 -1.94(-4.22%)
Aug 20, 2015 46.55 46.92 46.04 46.01 17,220,884 -0.79(-1.68%)
Aug 19, 2015 46.58 47.14 46.44 46.80 15,134,118 -0.11(-0.23%)
Aug 18, 2015 47.10 47.31 46.89 46.91 13,898,937 -0.57(-1.21%)
Aug 17, 2015 47.04 47.51 47.03 47.48 15,098,418 +0.12(+0.26%)
Aug 14, 2015 47.27 47.85 47.27 47.36 12,030,509 -0.09(-0.19%)
Aug 13, 2015 47.81 47.89 47.39 47.45 12,291,610 -0.42(-0.88%)
Aug 12, 2015 47.73 47.94 47.12 47.87 16,604,818 +0.02(+0.05%)
Aug 11, 2015 47.86 48.24 47.69 47.85 17,866,328 -0.46(-0.95%)
Aug 10, 2015 47.81 48.44 47.81 48.31 23,072,666 +0.10(+0.21%)
Aug 07, 2015 48.01 48.52 47.89 48.21 22,800,826 +0.14(+0.29%)
Aug 06, 2015 48.77 49.04 47.92 48.07 16,052,537 -0.80(-1.63%)
Aug 05, 2015 48.70 49.33 48.57 48.87 12,355,324 +0.33(+0.68%)
Aug 04, 2015 49.27 49.58 48.36 48.54 15,823,073 -0.75(-1.52%)
Aug 03, 2015 49.23 49.50 49.02 49.29 12,873,754 +0.03(+0.06%)
Jul 31, 2015 49.46 49.68 49.13 49.26 12,565,605 -0.02(-0.03%)
Jul 30, 2015 48.18 49.55 48.04 49.27 16,598,538 +0.95(+1.96%)
Jul 29, 2015 48.25 48.62 48.00 48.32 12,783,826 +0.05(+0.11%)
Jul 28, 2015 47.69 48.51 47.59 48.27 18,417,812 +0.86(+1.81%)
Jul 27, 2015 47.41 47.81 47.05 47.41 19,281,694 +0.26(+0.55%)
Jul 24, 2015 47.32 47.58 46.90 47.15 24,217,680 -0.11(-0.23%)
Jul 23, 2015 47.86 48.02 46.54 47.26 49,518,828 -1.84(-3.75%)
Jul 22, 2015 49.34 49.70 49.00 49.10 29,605,012 -0.73(-1.46%)
Jul 21, 2015 49.42 50.53 49.30 49.83 23,290,792 +1.03(+2.12%)
Jul 20, 2015 49.44 49.44 48.76 48.80 14,870,736 -0.42(-0.85%)
Jul 17, 2015 49.04 49.45 48.96 49.22 11,704,548 -0.16(-0.33%)
Jul 16, 2015 48.54 49.48 48.48 49.38 13,577,107 +0.51(+1.05%)
Jul 15, 2015 48.43 49.11 48.42 48.87 11,101,340 -0.05(-0.09%)
Jul 14, 2015 48.67 49.17 48.54 48.91 13,441,328 +0.39(+0.80%)
Jul 13, 2015 48.19 48.73 48.19 48.52 14,937,591 +0.54(+1.12%)
Jul 10, 2015 47.74 48.25 47.32 47.99 16,871,644 +0.67(+1.41%)
Jul 09, 2015 48.08 48.52 47.32 47.32 15,999,354 -0.04(-0.08%)
Jul 08, 2015 47.77 47.89 47.20 47.36 18,076,602 -0.68(-1.42%)
Jul 07, 2015 48.40 48.48 47.03 48.04 17,755,740 -0.24(-0.49%)
Jul 06, 2015 47.93 48.61 47.92 48.28 13,161,872 +0.00(+0.00%)
Jul 02, 2015 48.20 48.28 48.28 48.28 14,775,732 +0.16(+0.33%)
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.