Skip to main content

Qualcomm, Inc. (NQ: QCOM )

169.30 +0.17 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 50.40 50.62 49.36 50.44 21,020,132 +0.13(+0.26%)
Nov 29, 2018 50.12 51.12 50.01 50.31 31,041,076 +1.26(+2.58%)
Nov 28, 2018 48.39 49.10 47.35 49.04 20,026,276 +0.93(+1.94%)
Nov 27, 2018 48.13 48.67 47.92 48.11 11,226,352 -0.14(-0.29%)
Nov 26, 2018 48.30 48.81 47.76 48.25 11,958,613 +0.42(+0.87%)
Nov 23, 2018 47.42 48.26 47.40 47.83 5,396,388 -0.02(-0.04%)
Nov 21, 2018 47.85 47.85 47.85 0 +0.30(+0.64%)
Nov 20, 2018 46.92 47.99 46.81 47.55 23,858,680 +0.02(+0.04%)
Nov 19, 2018 48.35 49.02 47.50 47.53 23,252,976 -0.85(-1.75%)
Nov 16, 2018 47.72 49.38 47.61 48.38 66,190,828 +0.42(+0.88%)
Nov 15, 2018 46.60 48.08 46.34 47.95 21,776,202 +1.26(+2.69%)
Nov 14, 2018 47.48 47.52 46.46 46.70 16,253,148 -0.19(-0.41%)
Nov 13, 2018 47.39 48.04 46.79 46.89 24,120,614 -0.29(-0.61%)
Nov 12, 2018 48.80 48.91 47.12 47.17 28,233,360 -1.93(-3.93%)
Nov 09, 2018 50.02 50.42 48.65 49.10 25,117,844 -1.15(-2.29%)
Nov 08, 2018 50.21 52.07 49.87 50.26 37,140,496 -4.47(-8.16%)
Nov 07, 2018 54.97 55.19 53.92 54.72 21,328,850 -0.36(-0.66%)
Nov 06, 2018 54.84 55.70 54.03 55.09 10,130,511 +0.14(+0.25%)
Nov 05, 2018 54.61 55.23 54.25 54.95 15,443,734 +0.12(+0.22%)
Nov 02, 2018 55.35 55.37 53.97 54.83 15,833,856 -0.33(-0.60%)
Nov 01, 2018 54.71 55.67 54.44 55.16 12,710,013 +0.71(+1.30%)
Oct 31, 2018 54.46 54.99 53.74 54.45 14,920,698 -0.25(-0.46%)
Oct 30, 2018 53.99 55.16 53.82 54.70 21,790,620 +0.87(+1.62%)
Oct 29, 2018 54.97 55.14 53.04 53.82 17,069,834 -0.27(-0.50%)
Oct 26, 2018 53.24 55.09 52.97 54.09 19,693,732 -0.62(-1.14%)
Oct 25, 2018 55.24 55.26 53.98 54.71 23,545,790 +0.50(+0.93%)
Oct 24, 2018 57.03 57.48 54.11 54.21 27,010,328 -3.26(-5.66%)
Oct 23, 2018 55.11 57.93 55.03 57.47 15,525,286 +0.23(+0.39%)
Oct 22, 2018 56.87 57.66 56.47 57.24 14,889,060 +0.66(+1.16%)
Oct 19, 2018 56.66 57.32 56.27 56.58 12,328,364 +0.18(+0.32%)
Oct 18, 2018 56.86 57.41 56.16 56.40 14,113,733 -0.82(-1.44%)
Oct 17, 2018 57.47 57.67 56.52 57.22 17,071,348 -0.02(-0.03%)
Oct 16, 2018 56.08 57.48 55.94 57.24 18,402,278 +1.69(+3.04%)
Oct 15, 2018 55.61 56.45 55.42 55.55 14,224,792 -0.10(-0.19%)
Oct 12, 2018 56.75 56.84 54.77 55.66 18,205,388 +0.00(+0.00%)
Oct 11, 2018 57.44 58.00 55.07 55.66 29,861,218 -2.11(-3.66%)
Oct 10, 2018 59.54 60.22 57.67 57.77 25,754,070 -2.94(-4.85%)
Oct 09, 2018 61.26 61.43 60.68 60.71 11,931,042 -0.69(-1.13%)
Oct 08, 2018 61.28 61.99 61.09 61.41 11,671,782 -0.24(-0.39%)
Oct 05, 2018 62.67 62.90 61.08 61.65 27,042,352 -1.01(-1.62%)
Oct 04, 2018 62.33 62.94 62.21 62.66 9,933,238 -0.23(-0.36%)
Oct 03, 2018 63.71 63.97 62.84 62.89 8,176,187 -0.61(-0.97%)
Oct 02, 2018 62.68 63.99 62.57 63.50 10,650,791 +0.65(+1.03%)
Oct 01, 2018 62.73 63.57 62.42 62.85 10,788,901 +0.49(+0.79%)
Sep 28, 2018 61.91 63.42 61.68 62.36 23,195,298 +0.28(+0.45%)
Sep 27, 2018 62.49 62.92 61.87 62.08 14,435,807 -0.04(-0.07%)
Sep 26, 2018 62.92 63.42 61.97 62.12 13,059,512 -0.85(-1.35%)
Sep 25, 2018 62.89 63.69 62.83 62.97 23,958,890 -0.73(-1.14%)
Sep 24, 2018 63.27 63.93 63.02 63.70 17,841,734 -0.10(-0.16%)
Sep 21, 2018 64.78 64.82 63.31 63.80 27,105,306 -0.78(-1.21%)
Sep 20, 2018 64.48 65.02 64.25 64.58 13,876,825 +0.47(+0.73%)
Sep 19, 2018 65.25 65.25 63.86 64.12 14,303,625 -0.57(-0.88%)
Sep 18, 2018 63.89 66.23 63.64 64.69 13,504,147 +1.28(+2.02%)
Sep 17, 2018 64.79 65.17 63.29 63.41 13,349,887 -1.60(-2.46%)
Sep 14, 2018 64.52 65.83 64.42 65.01 15,536,765 +0.42(+0.64%)
Sep 13, 2018 63.79 65.24 63.61 64.59 28,408,080 +2.48(+3.99%)
Sep 12, 2018 62.41 62.77 60.62 62.12 14,597,105 -0.66(-1.05%)
Sep 11, 2018 62.19 62.90 62.17 62.77 10,973,560 +0.16(+0.26%)
Sep 10, 2018 61.18 62.98 61.03 62.61 16,903,722 +1.68(+2.76%)
Sep 07, 2018 60.46 61.14 60.27 60.93 28,209,696 +0.02(+0.03%)
Sep 06, 2018 61.34 61.77 60.77 60.91 13,857,491 -0.46(-0.75%)
Sep 05, 2018 60.43 61.53 60.00 61.37 17,683,114 +0.79(+1.30%)
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.