Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Qualcomm, Inc. (NQ: QCOM )

168.92 -5.00 (-2.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2016 49.72 49.90 49.44 49.71 10,438,547 +0.12(+0.24%)
Jul 28, 2016 49.59 49.87 49.38 49.59 10,719,436 -0.06(-0.13%)
Jul 27, 2016 49.10 49.77 48.97 49.65 16,859,700 +0.92(+1.89%)
Jul 26, 2016 48.45 48.85 48.27 48.73 14,188,376 +0.49(+1.02%)
Jul 25, 2016 48.42 48.43 47.78 48.24 11,540,292 -0.33(-0.69%)
Jul 22, 2016 47.82 48.59 47.52 48.57 15,744,847 +0.97(+2.04%)
Jul 21, 2016 47.50 48.03 46.97 47.60 42,695,152 +3.26(+7.36%)
Jul 20, 2016 43.97 44.43 43.72 44.34 21,614,850 +0.54(+1.23%)
Jul 19, 2016 44.26 44.40 43.65 43.80 10,277,053 -0.17(-0.38%)
Jul 18, 2016 43.80 44.20 43.67 43.96 11,607,750 +0.48(+1.10%)
Jul 15, 2016 43.57 43.57 43.03 43.49 12,888,482 -0.10(-0.24%)
Jul 14, 2016 43.84 43.97 43.34 43.59 8,310,763 +0.04(+0.09%)
Jul 13, 2016 43.61 43.68 43.39 43.55 7,146,564 +0.17(+0.38%)
Jul 12, 2016 43.25 43.48 43.06 43.38 9,331,822 +0.40(+0.93%)
Jul 11, 2016 42.86 43.45 42.84 42.98 8,739,548 -0.06(-0.14%)
Jul 08, 2016 42.49 43.15 42.04 43.04 8,629,170 +1.00(+2.38%)
Jul 07, 2016 41.76 42.40 41.63 42.04 7,256,406 +0.79(+1.91%)
Jul 05, 2016 42.06 42.07 41.21 41.25 13,377,895 -0.84(-2.00%)
Jul 01, 2016 42.09 42.10 42.10 42.10 8,038,827 -0.45(-1.06%)
Jun 30, 2016 42.02 42.55 41.67 42.55 11,651,461 +0.02(+0.04%)
Jun 29, 2016 42.14 42.76 41.90 42.53 8,972,893 +0.83(+1.98%)
Jun 28, 2016 41.06 41.74 40.93 41.71 9,405,416 +1.09(+2.68%)
Jun 27, 2016 41.53 41.53 40.38 40.62 14,733,047 -0.78(-1.88%)
Jun 24, 2016 42.10 42.75 41.40 41.40 21,426,592 -2.72(-6.17%)
Jun 23, 2016 43.57 44.14 43.34 44.12 11,265,113 +1.20(+2.79%)
Jun 22, 2016 42.81 43.66 42.81 42.92 10,678,468 +0.13(+0.30%)
Jun 21, 2016 43.09 43.09 42.57 42.80 8,097,608 -0.01(-0.02%)
Jun 20, 2016 43.03 43.41 42.78 42.80 10,929,231 +0.27(+0.63%)
Jun 17, 2016 42.68 42.75 42.18 42.53 18,317,148 +0.10(+0.24%)
Jun 16, 2016 42.07 42.47 41.68 42.43 7,437,658 +0.11(+0.26%)
Jun 15, 2016 42.14 42.54 41.83 42.32 11,120,144 +0.46(+1.10%)
Jun 14, 2016 41.83 42.29 41.68 41.86 11,189,218 -0.10(-0.25%)
Jun 13, 2016 42.57 42.81 41.89 41.96 15,270,412 -0.79(-1.86%)
Jun 10, 2016 43.26 43.49 42.41 42.76 19,881,904 -0.91(-2.09%)
Jun 09, 2016 43.21 43.72 43.04 43.67 10,986,460 +0.03(+0.07%)
Jun 08, 2016 43.47 43.72 43.42 43.64 7,950,460 +0.08(+0.18%)
Jun 07, 2016 43.64 43.83 43.42 43.56 6,798,891 -0.04(-0.09%)
Jun 06, 2016 43.67 43.98 43.41 43.60 9,952,682 -0.04(-0.09%)
Jun 03, 2016 43.68 43.69 43.26 43.64 12,600,398 +0.05(+0.11%)
Jun 02, 2016 43.41 43.62 43.12 43.59 11,376,710 +0.07(+0.16%)
Jun 01, 2016 43.29 43.66 43.25 43.52 15,305,645 -0.10(-0.24%)
May 31, 2016 43.99 44.03 43.54 43.62 19,002,674 -0.28(-0.63%)
May 27, 2016 43.95 43.90 43.90 43.90 7,451,118 +0.05(+0.11%)
May 26, 2016 44.03 44.17 43.67 43.85 8,923,946 -0.19(-0.43%)
May 25, 2016 43.82 44.27 43.81 44.04 11,795,403 +0.31(+0.70%)
May 24, 2016 42.81 43.76 42.80 43.73 16,648,325 +1.11(+2.60%)
May 23, 2016 42.64 43.16 42.60 42.62 12,309,426 -0.27(-0.62%)
May 20, 2016 41.67 42.94 41.59 42.89 17,800,074 +1.38(+3.34%)
May 19, 2016 41.47 41.76 41.11 41.51 10,949,231 -0.02(-0.06%)
May 18, 2016 40.96 41.96 40.91 41.53 13,370,910 +0.63(+1.54%)
May 17, 2016 40.70 41.13 40.52 40.90 11,930,782 +0.06(+0.15%)
May 16, 2016 40.37 41.04 40.22 40.84 8,673,494 +0.46(+1.15%)
May 13, 2016 40.48 40.97 40.21 40.37 8,866,064 -0.15(-0.37%)
May 12, 2016 41.17 41.32 40.41 40.52 12,095,798 -0.50(-1.23%)
May 11, 2016 40.78 41.33 40.67 41.03 10,580,316 +0.00(+0.00%)
May 10, 2016 40.33 41.09 40.15 41.03 10,421,734 +0.75(+1.86%)
May 09, 2016 40.12 40.59 39.96 40.28 9,118,237 +0.22(+0.55%)
May 06, 2016 39.85 40.22 39.63 40.06 11,992,196 -0.17(-0.41%)
May 05, 2016 39.92 40.34 39.67 40.22 12,951,415 +0.50(+1.27%)
May 04, 2016 39.49 40.03 39.45 39.72 15,230,070 -0.19(-0.47%)
May 03, 2016 39.86 40.06 39.49 39.91 9,976,442 -0.30(-0.74%)
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.