Qualcomm, Inc. (NQ: QCOM )

168.30 -0.40 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 48.00 48.31 47.77 47.91 16,598,865 +0.01(+0.02%)
Jun 29, 2015 48.50 48.98 47.87 47.90 21,634,500 -1.57(-3.17%)
Jun 26, 2015 50.01 50.15 49.42 49.47 45,494,584 -0.45(-0.90%)
Jun 25, 2015 50.11 50.39 49.74 49.92 12,861,610 -0.07(-0.14%)
Jun 24, 2015 51.31 51.35 49.94 49.99 19,975,198 -1.25(-2.43%)
Jun 23, 2015 51.67 51.73 51.07 51.24 15,414,780 -0.29(-0.57%)
Jun 22, 2015 51.28 51.73 51.25 51.53 15,377,076 +0.37(+0.73%)
Jun 19, 2015 51.57 51.64 50.98 51.16 17,299,888 -0.37(-0.71%)
Jun 18, 2015 51.04 51.76 51.00 51.53 13,652,406 +0.62(+1.22%)
Jun 17, 2015 51.02 51.31 50.56 50.91 12,502,160 +0.07(+0.14%)
Jun 16, 2015 50.83 50.97 50.43 50.84 8,819,544 -0.13(-0.25%)
Jun 15, 2015 50.90 51.13 50.55 50.97 8,912,319 -0.31(-0.60%)
Jun 12, 2015 51.30 51.67 51.09 51.27 8,962,068 -0.44(-0.85%)
Jun 11, 2015 51.70 51.87 51.55 51.71 13,869,829 +0.22(+0.43%)
Jun 10, 2015 51.18 51.78 51.18 51.49 16,766,873 +0.36(+0.70%)
Jun 09, 2015 51.54 51.61 51.08 51.13 9,948,572 -0.33(-0.65%)
Jun 08, 2015 52.04 52.17 51.44 51.46 11,969,263 -0.75(-1.44%)
Jun 05, 2015 52.75 52.75 52.19 52.21 10,546,923 -0.49(-0.94%)
Jun 04, 2015 53.06 53.17 52.60 52.71 12,953,989 -0.73(-1.37%)
Jun 03, 2015 53.39 53.59 53.13 53.44 8,540,748 +0.39(+0.74%)
Jun 02, 2015 53.06 53.29 52.83 53.05 15,780,361 -0.05(-0.09%)
Jun 01, 2015 53.17 53.47 52.87 53.10 11,242,406 +0.16(+0.31%)
May 29, 2015 53.70 53.86 53.00 52.94 24,032,118 -0.70(-1.30%)
May 28, 2015 53.90 54.18 53.57 53.63 15,715,608 -0.32(-0.59%)
May 27, 2015 52.72 54.04 52.49 53.95 23,094,994 +1.26(+2.39%)
May 26, 2015 52.82 52.89 52.23 52.69 19,440,318 -0.11(-0.22%)
May 22, 2015 52.85 52.81 52.81 52.81 17,345,684 -0.44(-0.83%)
May 21, 2015 52.90 53.90 52.90 53.25 36,237,304 +0.62(+1.17%)
May 20, 2015 53.03 53.06 52.59 52.63 9,679,480 -0.26(-0.49%)
May 19, 2015 53.43 53.49 52.78 52.89 10,015,951 -0.61(-1.14%)
May 18, 2015 53.93 54.04 53.37 53.50 7,045,695 -0.49(-0.90%)
May 15, 2015 53.64 54.00 53.50 53.98 12,977,144 +0.41(+0.77%)
May 14, 2015 53.17 53.68 53.03 53.57 14,408,158 +0.60(+1.13%)
May 13, 2015 52.59 53.56 52.42 52.97 15,836,482 +0.72(+1.37%)
May 12, 2015 52.19 52.43 51.73 52.26 10,623,249 -0.20(-0.38%)
May 11, 2015 52.55 52.68 52.29 52.46 8,397,150 -0.27(-0.52%)
May 08, 2015 52.30 52.73 52.08 52.73 9,732,030 +0.74(+1.43%)
May 07, 2015 51.51 52.00 51.50 51.99 8,574,546 +0.47(+0.91%)
May 06, 2015 51.81 52.29 51.28 51.51 10,343,958 -0.43(-0.82%)
May 05, 2015 52.30 52.42 51.76 51.94 11,399,882 -0.52(-0.99%)
May 04, 2015 52.00 52.69 51.83 52.46 9,232,529 +0.48(+0.93%)
May 01, 2015 51.89 52.07 51.62 51.98 9,433,095 +0.32(+0.62%)
Apr 30, 2015 51.91 52.11 51.36 51.66 10,950,692 -0.51(-0.98%)
Apr 29, 2015 52.56 52.68 51.66 52.17 10,083,506 -0.74(-1.41%)
Apr 28, 2015 52.45 53.04 52.43 52.91 10,889,857 +0.32(+0.61%)
Apr 27, 2015 52.24 52.94 52.12 52.59 15,556,841 +0.75(+1.45%)
Apr 24, 2015 51.68 51.90 51.41 51.84 11,528,203 -0.08(-0.15%)
Apr 23, 2015 51.16 51.99 50.87 51.92 24,141,538 -0.46(-0.87%)
Apr 22, 2015 52.24 52.57 51.85 52.37 17,470,530 +0.28(+0.54%)
Apr 21, 2015 52.30 52.37 51.95 52.09 10,319,077 -0.05(-0.10%)
Apr 20, 2015 51.09 52.27 51.04 52.15 16,972,442 +1.16(+2.27%)
Apr 17, 2015 51.27 51.62 50.87 50.99 18,443,250 -0.60(-1.17%)
Apr 16, 2015 51.78 51.80 51.45 51.59 14,017,851 -0.42(-0.80%)
Apr 15, 2015 52.64 52.80 51.80 52.01 15,695,053 -0.39(-0.74%)
Apr 14, 2015 52.54 52.57 52.11 52.40 16,195,981 +0.18(+0.35%)
Apr 13, 2015 54.11 54.62 52.15 52.21 37,662,800 -0.33(-0.62%)
Apr 10, 2015 52.17 52.57 52.02 52.54 13,739,740 +0.27(+0.51%)
Apr 09, 2015 51.22 52.49 51.13 52.27 18,651,300 +1.18(+2.30%)
Apr 08, 2015 50.85 51.35 50.85 51.10 20,775,666 -0.04(-0.08%)
Apr 07, 2015 51.45 51.75 51.10 51.14 18,359,348 -0.34(-0.66%)
Apr 06, 2015 50.28 51.63 50.28 51.48 15,670,428 -0.16(-0.31%)
Apr 02, 2015 52.81 51.64 51.64 51.64 18,700,056 -1.11(-2.10%)
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.