Skip to main content

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 (%)
Jul 31, 2018 54.58 55.28 54.29 54.80 26,140,298 +1.75(+3.30%)
Jul 30, 2018 53.57 53.85 52.94 53.05 11,165,647 -0.56(-1.04%)
Jul 27, 2018 54.05 54.30 53.20 53.60 15,775,942 -0.76(-1.40%)
Jul 26, 2018 53.91 54.52 52.38 54.36 36,280,504 +3.56(+7.00%)
Jul 25, 2018 50.06 50.87 49.39 50.81 15,416,789 +0.49(+0.97%)
Jul 24, 2018 50.75 50.95 49.98 50.32 7,762,631 -0.20(-0.39%)
Jul 23, 2018 49.93 50.63 49.43 50.51 9,370,294 +0.40(+0.80%)
Jul 20, 2018 50.43 50.60 49.93 50.11 12,703,027 -0.60(-1.18%)
Jul 19, 2018 50.20 50.95 50.16 50.71 9,531,084 +0.47(+0.94%)
Jul 18, 2018 50.45 50.45 49.91 50.24 7,947,660 -0.13(-0.25%)
Jul 17, 2018 49.52 50.37 49.27 50.37 8,842,250 +0.48(+0.96%)
Jul 16, 2018 49.95 50.31 49.64 49.89 6,907,885 -0.03(-0.07%)
Jul 13, 2018 49.92 6,159,058 +0.06(+0.12%)
Jul 12, 2018 49.46 50.01 49.00 49.87 9,855,407 +0.87(+1.78%)
Jul 11, 2018 49.10 49.60 48.51 48.99 10,175,423 -0.91(-1.83%)
Jul 10, 2018 49.64 49.99 49.55 49.91 8,003,169 +0.28(+0.57%)
Jul 09, 2018 49.64 49.85 48.93 49.63 5,351,338 +0.17(+0.35%)
Jul 06, 2018 49.65 48.77 49.45 10,299,314 +0.39(+0.80%)
Jul 05, 2018 47.62 49.10 47.58 49.06 13,716,055 +1.75(+3.71%)
Jul 03, 2018 47.31 47.31 47.31 0 -0.73(-1.51%)
Jul 02, 2018 47.37 48.07 47.13 48.04 8,537,634 +0.05(+0.11%)
Jun 29, 2018 47.99 48.62 47.95 47.98 13,185,760 +0.19(+0.39%)
Jun 28, 2018 47.13 48.27 47.11 47.80 13,711,355 +0.62(+1.32%)
Jun 27, 2018 48.35 49.19 47.15 47.17 13,837,325 -1.09(-2.27%)
Jun 26, 2018 48.80 48.86 48.15 48.27 10,448,220 -0.51(-1.05%)
Jun 25, 2018 49.67 49.71 48.40 48.78 10,100,093 -1.24(-2.48%)
Jun 22, 2018 50.26 50.53 49.97 50.02 9,443,109 -0.21(-0.43%)
Jun 21, 2018 50.63 50.63 49.92 50.23 7,725,243 -0.03(-0.07%)
Jun 20, 2018 50.60 50.62 49.86 50.27 7,631,758 +0.08(+0.15%)
Jun 19, 2018 49.83 50.22 49.46 50.19 9,307,484 -0.43(-0.84%)
Jun 18, 2018 50.71 50.76 50.38 50.62 8,114,437 -0.56(-1.10%)
Jun 15, 2018 51.26 50.84 51.18 16,145,677 +0.34(+0.67%)
Jun 14, 2018 50.69 51.04 50.40 50.84 9,748,696 +0.21(+0.41%)
Jun 13, 2018 51.02 51.50 50.55 50.63 11,316,377 -0.49(-0.95%)
Jun 12, 2018 51.40 51.63 50.91 51.12 8,366,195 -0.12(-0.23%)
Jun 11, 2018 51.45 51.66 51.15 51.24 8,619,017 -0.28(-0.55%)
Jun 08, 2018 51.52 51.83 51.13 51.52 8,228,192 -0.32(-0.63%)
Jun 07, 2018 53.01 53.57 51.49 51.85 17,290,624 +0.68(+1.34%)
Jun 06, 2018 51.17 51.16 7,289,125 +0.74(+1.46%)
Jun 05, 2018 50.33 50.96 50.24 50.43 7,673,520 +0.23(+0.46%)
Jun 04, 2018 50.12 50.34 49.55 50.20 11,340,884 +0.09(+0.17%)
Jun 01, 2018 49.88 50.22 49.60 50.11 10,373,582 +0.42(+0.84%)
May 31, 2018 49.59 50.08 49.39 49.69 14,985,753 -0.23(-0.46%)
May 30, 2018 49.94 50.15 49.30 49.92 10,696,454 +0.14(+0.27%)
May 29, 2018 50.87 50.96 49.33 49.79 17,187,660 -0.95(-1.87%)
May 25, 2018 50.74 50.74 50.74 0 +0.74(+1.49%)
May 24, 2018 49.57 50.14 49.12 49.99 14,756,793 +0.22(+0.44%)
May 23, 2018 48.16 49.81 48.09 49.77 13,380,064 +1.21(+2.49%)
May 22, 2018 49.00 49.38 48.29 48.56 11,146,519 -0.27(-0.55%)
May 21, 2018 48.81 49.31 48.03 48.83 16,881,154 +0.17(+0.35%)
May 18, 2018 48.17 49.07 47.72 48.66 14,181,000 +0.47(+0.98%)
May 17, 2018 47.80 48.55 47.72 48.19 13,528,699 +0.21(+0.44%)
May 16, 2018 47.18 48.07 47.11 47.98 10,252,588 +0.90(+1.90%)
May 15, 2018 47.81 47.90 46.73 47.08 14,239,875 -0.93(-1.94%)
May 14, 2018 48.51 48.91 47.67 48.01 18,197,298 +1.28(+2.73%)
May 11, 2018 46.34 47.21 46.22 46.73 11,391,324 +0.22(+0.47%)
May 10, 2018 46.07 46.60 45.65 46.51 14,496,549 +1.52(+3.39%)
May 09, 2018 44.73 45.12 44.17 44.99 8,288,105 +0.26(+0.59%)
May 08, 2018 44.88 45.08 44.09 44.73 11,735,024 -0.13(-0.28%)
May 07, 2018 44.49 45.08 44.44 44.86 11,311,645 +0.44(+0.99%)
May 04, 2018 42.46 44.51 42.24 44.42 11,676,656 +1.84(+4.33%)
May 03, 2018 42.30 42.77 41.73 42.57 10,174,010 +0.04(+0.10%)
May 02, 2018 43.36 43.37 42.24 42.53 9,622,480 -0.47(-1.10%)
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.