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 (%)
Nov 30, 2016 53.90 55.11 53.66 54.97 15,431,163 +1.10(+2.04%)
Nov 29, 2016 54.25 54.50 53.76 53.88 8,111,294 -0.27(-0.49%)
Nov 28, 2016 54.40 54.63 53.90 54.14 10,184,293 -0.53(-0.97%)
Nov 25, 2016 54.57 54.78 54.21 54.67 5,246,124 +0.13(+0.23%)
Nov 23, 2016 54.55 54.55 54.55 0 -0.14(-0.26%)
Nov 22, 2016 54.10 54.92 53.67 54.69 12,245,046 +0.97(+1.80%)
Nov 21, 2016 53.53 53.80 52.96 53.72 9,828,281 -0.17(-0.31%)
Nov 18, 2016 53.39 54.01 52.79 53.89 12,352,098 +0.51(+0.96%)
Nov 17, 2016 53.19 53.46 52.98 53.38 8,720,469 +0.30(+0.56%)
Nov 16, 2016 53.41 53.41 52.56 53.08 11,931,006 -0.38(-0.70%)
Nov 15, 2016 53.05 53.77 52.80 53.46 12,009,784 +0.67(+1.27%)
Nov 14, 2016 53.98 53.98 52.78 52.78 10,289,773 -0.76(-1.42%)
Nov 11, 2016 52.74 53.64 52.71 53.55 12,789,921 +0.46(+0.86%)
Nov 10, 2016 54.29 54.61 52.25 53.09 22,200,852 -1.26(-2.31%)
Nov 09, 2016 53.35 54.51 53.04 54.35 14,494,335 -0.31(-0.57%)
Nov 08, 2016 54.62 55.01 54.15 54.66 8,364,126 -0.15(-0.28%)
Nov 07, 2016 54.22 54.91 53.95 54.81 11,489,907 +1.39(+2.59%)
Nov 04, 2016 52.63 53.97 52.63 53.43 10,722,049 -0.18(-0.33%)
Nov 03, 2016 54.19 54.90 52.78 53.60 19,536,730 -0.11(-0.21%)
Nov 02, 2016 54.81 54.92 53.66 53.71 18,960,884 -1.00(-1.83%)
Nov 01, 2016 55.24 55.52 54.07 54.71 11,128,512 -0.30(-0.55%)
Oct 31, 2016 55.24 55.65 54.99 55.02 12,625,599 +0.26(+0.47%)
Oct 28, 2016 56.46 56.47 54.17 54.76 22,423,534 -1.35(-2.41%)
Oct 27, 2016 56.68 57.34 56.04 56.12 42,394,064 +1.51(+2.77%)
Oct 26, 2016 53.89 54.94 53.84 54.60 11,542,400 +0.39(+0.72%)
Oct 25, 2016 54.36 54.64 54.03 54.21 6,707,265 -0.28(-0.51%)
Oct 24, 2016 54.76 54.80 54.03 54.49 8,330,583 +0.10(+0.19%)
Oct 21, 2016 53.73 55.59 53.40 54.39 24,576,836 +0.47(+0.88%)
Oct 20, 2016 52.42 54.56 52.42 53.91 16,958,708 +1.24(+2.36%)
Oct 19, 2016 52.74 52.89 52.28 52.67 6,763,102 -0.25(-0.47%)
Oct 18, 2016 52.98 53.02 52.50 52.92 7,452,700 +0.73(+1.40%)
Oct 17, 2016 52.46 52.61 52.11 52.19 7,929,146 -0.41(-0.78%)
Oct 14, 2016 52.79 53.31 52.40 52.60 8,422,388 +0.00(+0.00%)
Oct 13, 2016 52.48 52.89 51.48 52.60 9,035,036 -0.29(-0.55%)
Oct 12, 2016 53.23 53.23 52.09 52.89 8,263,279 -0.02(-0.05%)
Oct 11, 2016 53.64 53.71 52.40 52.91 11,129,414 -0.93(-1.72%)
Oct 10, 2016 54.71 54.91 53.69 53.84 8,781,198 -0.75(-1.38%)
Oct 07, 2016 54.07 54.71 54.03 54.59 10,489,535 +0.52(+0.96%)
Oct 06, 2016 53.48 55.50 53.02 54.07 16,183,976 +0.56(+1.05%)
Oct 05, 2016 53.51 53.98 53.28 53.51 7,946,363 +0.13(+0.24%)
Oct 04, 2016 54.20 54.20 53.29 53.39 12,173,627 -0.34(-0.64%)
Oct 03, 2016 54.51 55.47 53.54 53.73 12,515,669 -1.11(-2.03%)
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%)
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.