Qualcomm, Inc. (NQ: QCOM )

184.80 USD -3.89 (-2.06%)
Streaming Delayed Price Updated: 10:31 AM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 66.51 67.10 65.72 66.34 15,487,224 -0.18(-0.27%)
Nov 29, 2017 68.10 68.20 66.03 66.52 17,010,532 -1.86(-2.72%)
Nov 28, 2017 67.59 68.41 67.22 68.38 12,849,526 +0.24(+0.35%)
Nov 27, 2017 68.60 68.92 68.04 68.14 20,397,777 -0.77(-1.12%)
Nov 24, 2017 68.51 69.28 68.45 68.91 9,233,511 +0.78(+1.14%)
Nov 22, 2017 66.37 68.26 66.24 68.13 15,489,438 +1.46(+2.19%)
Nov 21, 2017 65.35 66.93 65.27 66.67 11,213,975 +0.20(+0.30%)
Nov 20, 2017 66.18 66.85 65.95 66.47 9,747,572 -0.25(-0.37%)
Nov 17, 2017 66.37 66.95 66.00 66.72 13,334,026 +0.61(+0.92%)
Nov 16, 2017 65.77 66.54 65.43 66.11 12,333,925 +0.50(+0.76%)
Nov 15, 2017 65.55 66.48 65.24 65.61 10,563,799 -0.39(-0.59%)
Nov 14, 2017 66.16 66.80 65.55 66.00 14,032,989 -0.49(-0.74%)
Nov 13, 2017 64.96 66.82 64.75 66.49 24,386,077 +1.92(+2.97%)
Nov 10, 2017 64.36 65.10 63.92 64.57 9,626,215 -0.03(-0.05%)
Nov 09, 2017 64.91 65.33 63.94 64.60 15,949,958 -0.89(-1.36%)
Nov 08, 2017 64.21 65.79 64.21 65.49 26,512,843 +1.39(+2.17%)
Nov 07, 2017 62.52 64.16 62.45 64.10 23,419,689 +1.58(+2.53%)
Nov 06, 2017 64.54 65.33 62.15 62.52 58,882,881 +0.71(+1.15%)
Nov 03, 2017 54.76 64.99 54.21 61.81 80,964,537 +6.97(+12.71%)
Nov 02, 2017 53.60 55.68 53.60 54.84 17,337,222 +1.38(+2.58%)
Nov 01, 2017 51.47 53.49 50.51 53.46 15,622,063 +2.45(+4.80%)
Oct 31, 2017 52.26 52.49 50.02 51.01 29,911,270 -3.65(-6.68%)
Oct 30, 2017 54.16 54.77 54.08 54.66 7,081,470 +0.09(+0.16%)
Oct 27, 2017 53.70 54.70 53.36 54.57 8,962,396 +0.77(+1.43%)
Oct 26, 2017 54.10 54.39 53.67 53.80 5,270,608 -0.04(-0.07%)
Oct 25, 2017 53.98 54.43 53.47 53.84 7,581,315 -0.41(-0.76%)
Oct 24, 2017 53.44 54.44 53.40 54.25 11,415,618 +0.86(+1.61%)
Oct 23, 2017 52.30 53.78 52.13 53.39 9,775,424 +1.37(+2.63%)
Oct 20, 2017 52.51 52.59 51.94 52.02 8,844,998 -0.27(-0.52%)
Oct 19, 2017 52.03 52.40 52.01 52.29 6,825,185 +0.08(+0.15%)
Oct 18, 2017 52.54 52.67 52.02 52.21 6,032,632 -0.20(-0.38%)
Oct 17, 2017 52.32 52.44 51.85 52.41 7,662,865 +0.03(+0.06%)
Oct 16, 2017 52.98 53.00 52.31 52.38 5,930,922 -0.44(-0.83%)
Oct 13, 2017 53.38 53.38 52.74 52.82 7,005,613 -0.18(-0.34%)
Oct 12, 2017 53.88 54.17 52.96 53.00 7,061,773 -1.12(-2.07%)
Oct 11, 2017 53.79 54.38 53.66 54.12 9,427,157 +0.25(+0.46%)
Oct 10, 2017 52.95 53.90 52.92 53.87 8,759,313 +0.99(+1.87%)
Oct 09, 2017 52.68 52.98 52.38 52.88 5,817,280 +0.39(+0.74%)
Oct 06, 2017 52.16 52.63 52.16 52.49 4,795,348 +0.14(+0.27%)
Oct 05, 2017 52.17 52.43 51.96 52.35 5,179,080 +0.39(+0.75%)
Oct 04, 2017 51.93 52.12 51.67 51.96 4,587,599 -0.06(-0.12%)
Oct 03, 2017 51.99 52.22 51.65 52.02 4,377,855 +0.14(+0.27%)
Oct 02, 2017 52.09 52.16 51.70 51.88 4,439,208 +0.04(+0.08%)
Sep 29, 2017 51.91 52.04 51.62 51.84 5,371,196 +0.09(+0.17%)
Sep 28, 2017 51.38 52.04 51.31 51.75 5,732,707 +0.20(+0.39%)
Sep 27, 2017 51.43 51.60 51.15 51.55 8,200,472 +0.42(+0.82%)
Sep 26, 2017 51.75 51.87 50.85 51.13 9,378,772 -0.49(-0.95%)
Sep 25, 2017 51.90 52.28 51.61 51.62 8,178,024 -0.47(-0.90%)
Sep 22, 2017 51.82 52.23 51.80 52.09 4,105,088 +0.06(+0.12%)
Sep 21, 2017 51.86 52.20 51.71 52.03 5,749,806 +0.05(+0.10%)
Sep 20, 2017 52.43 52.52 51.48 51.98 8,400,282 -0.32(-0.61%)
Sep 19, 2017 52.25 52.06 52.30 5,824,913 +0.05(+0.10%)
Sep 18, 2017 52.24 52.37 51.96 52.25 6,001,860 +0.06(+0.11%)
Sep 15, 2017 51.95 52.29 51.44 52.19 13,177,887 +0.71(+1.38%)
Sep 14, 2017 50.97 51.59 50.67 51.48 7,741,071 +0.47(+0.92%)
Sep 13, 2017 50.80 51.11 50.72 51.01 6,191,108 +0.11(+0.22%)
Sep 12, 2017 50.60 51.07 50.53 50.90 4,526,740 +0.33(+0.65%)
Sep 11, 2017 49.94 50.67 49.91 50.57 7,472,426 +0.93(+1.87%)
Sep 08, 2017 50.35 50.45 48.92 49.64 12,809,377 -0.74(-1.47%)
Sep 07, 2017 50.56 50.69 50.25 50.38 10,035,042 -0.07(-0.14%)
Sep 06, 2017 50.19 50.77 49.83 50.45 16,206,816 +0.42(+0.84%)
Sep 05, 2017 51.86 51.90 49.83 50.03 17,811,053 -2.02(-3.88%)
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.