Qualcomm, Inc. (NQ: QCOM )

171.34 +2.64 (+1.56%)
Streaming Delayed Price Updated: 2:56 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 40.90 41.53 40.82 41.47 16,649,440 +1.00(+2.48%)
Sep 29, 2015 40.52 40.84 40.26 40.46 12,684,720 -0.08(-0.21%)
Sep 28, 2015 40.94 41.11 40.53 40.55 15,254,225 -0.52(-1.28%)
Sep 25, 2015 41.64 41.68 40.87 41.07 15,110,407 -0.04(-0.09%)
Sep 24, 2015 41.04 41.31 40.43 41.11 17,494,568 -0.22(-0.54%)
Sep 23, 2015 41.79 41.79 41.19 41.34 9,385,847 -0.29(-0.70%)
Sep 22, 2015 41.51 41.85 41.35 41.63 12,888,052 -0.35(-0.83%)
Sep 21, 2015 42.16 42.24 41.68 41.98 12,036,553 -0.05(-0.11%)
Sep 18, 2015 41.87 42.42 41.69 42.02 34,430,048 -0.41(-0.96%)
Sep 17, 2015 42.59 43.15 42.33 42.43 12,565,863 -0.17(-0.40%)
Sep 16, 2015 42.30 42.85 42.20 42.60 10,484,722 +0.25(+0.60%)
Sep 15, 2015 42.31 42.58 41.95 42.35 12,004,513 +0.43(+1.03%)
Sep 14, 2015 42.26 42.43 41.73 41.92 12,593,606 -0.27(-0.64%)
Sep 11, 2015 42.49 42.57 41.95 42.19 13,984,893 -0.52(-1.21%)
Sep 10, 2015 42.06 43.07 41.89 42.70 18,135,840 +0.78(+1.86%)
Sep 09, 2015 43.10 43.13 41.80 41.92 16,295,976 -0.68(-1.59%)
Sep 08, 2015 42.53 42.72 42.27 42.60 14,172,369 +0.70(+1.68%)
Sep 04, 2015 42.40 41.90 41.90 41.90 14,803,004 -0.97(-2.27%)
Sep 03, 2015 43.39 43.81 42.81 42.87 13,887,100 -0.24(-0.56%)
Sep 02, 2015 42.93 43.13 42.45 43.11 15,067,684 +0.65(+1.53%)
Sep 01, 2015 42.64 43.15 42.21 42.46 17,021,080 -1.20(-2.76%)
Aug 31, 2015 43.66 44.19 43.51 43.67 12,824,851 -0.30(-0.68%)
Aug 28, 2015 43.74 44.21 43.65 43.97 16,559,117 +0.07(+0.16%)
Aug 27, 2015 43.68 43.95 42.99 43.90 23,860,946 +0.54(+1.24%)
Aug 26, 2015 42.48 43.43 41.98 43.36 28,747,570 +2.13(+5.16%)
Aug 25, 2015 43.33 43.56 41.13 41.24 28,555,892 -1.07(-2.53%)
Aug 24, 2015 41.47 44.24 40.25 42.31 38,528,056 -1.78(-4.04%)
Aug 21, 2015 45.68 46.00 44.05 44.09 25,671,546 -1.94(-4.22%)
Aug 20, 2015 46.57 46.95 46.06 46.03 17,212,394 -0.79(-1.68%)
Aug 19, 2015 46.60 47.16 46.46 46.82 15,126,656 -0.11(-0.23%)
Aug 18, 2015 47.12 47.33 46.91 46.93 13,892,084 -0.57(-1.21%)
Aug 17, 2015 47.07 47.53 47.05 47.50 15,090,974 +0.12(+0.26%)
Aug 14, 2015 47.29 47.87 47.29 47.38 12,024,577 -0.09(-0.19%)
Aug 13, 2015 47.83 47.91 47.41 47.47 12,285,549 -0.42(-0.88%)
Aug 12, 2015 47.76 47.96 47.15 47.89 16,596,631 +0.02(+0.05%)
Aug 11, 2015 47.89 48.26 47.71 47.87 17,857,518 -0.46(-0.95%)
Aug 10, 2015 47.83 48.47 47.83 48.33 23,061,290 +0.10(+0.21%)
Aug 07, 2015 48.03 48.54 47.91 48.23 22,789,584 +0.14(+0.29%)
Aug 06, 2015 48.79 49.07 47.95 48.09 16,044,622 -0.80(-1.63%)
Aug 05, 2015 48.72 49.36 48.60 48.89 12,349,232 +0.33(+0.68%)
Aug 04, 2015 49.30 49.61 48.38 48.56 15,815,272 -0.75(-1.52%)
Aug 03, 2015 49.25 49.52 49.04 49.31 12,867,406 +0.03(+0.06%)
Jul 31, 2015 49.49 49.71 49.16 49.28 12,559,410 -0.02(-0.03%)
Jul 30, 2015 48.21 49.58 48.06 49.30 16,590,354 +0.95(+1.96%)
Jul 29, 2015 48.28 48.64 48.02 48.35 12,777,522 +0.05(+0.11%)
Jul 28, 2015 47.71 48.53 47.62 48.29 18,408,730 +0.86(+1.81%)
Jul 27, 2015 47.44 47.83 47.08 47.44 19,272,186 +0.26(+0.55%)
Jul 24, 2015 47.34 47.60 46.92 47.18 24,205,740 -0.11(-0.23%)
Jul 23, 2015 47.89 48.05 46.56 47.28 49,494,412 -1.84(-3.75%)
Jul 22, 2015 49.36 49.72 49.02 49.13 29,590,416 -0.73(-1.46%)
Jul 21, 2015 49.45 50.55 49.33 49.85 23,279,308 +1.03(+2.12%)
Jul 20, 2015 49.46 49.46 48.78 48.82 14,863,404 -0.42(-0.85%)
Jul 17, 2015 49.07 49.48 48.99 49.24 11,698,777 -0.16(-0.33%)
Jul 16, 2015 48.56 49.50 48.51 49.40 13,570,412 +0.51(+1.05%)
Jul 15, 2015 48.45 49.13 48.45 48.89 11,095,867 -0.05(-0.09%)
Jul 14, 2015 48.69 49.20 48.56 48.94 13,434,700 +0.39(+0.80%)
Jul 13, 2015 48.22 48.75 48.22 48.55 14,930,226 +0.54(+1.12%)
Jul 10, 2015 47.76 48.27 47.34 48.01 16,863,324 +0.67(+1.41%)
Jul 09, 2015 48.10 48.55 47.34 47.34 15,991,465 -0.04(-0.08%)
Jul 08, 2015 47.80 47.91 47.22 47.38 18,067,690 -0.68(-1.42%)
Jul 07, 2015 48.42 48.51 47.05 48.06 17,746,986 -0.24(-0.49%)
Jul 06, 2015 47.96 48.64 47.95 48.30 13,155,382 +0.00(+0.00%)
Jul 02, 2015 48.22 48.30 48.30 48.30 14,768,447 +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.