Skip to main content

Qualcomm, Inc. (NQ: QCOM )

173.92 +5.62 (+3.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 54.55 55.25 54.27 54.77 26,153,194 +1.75(+3.30%)
Jul 30, 2018 53.54 53.82 52.92 53.02 11,171,155 -0.56(-1.04%)
Jul 27, 2018 54.03 54.28 53.17 53.58 15,783,724 -0.76(-1.40%)
Jul 26, 2018 53.88 54.49 52.35 54.34 36,298,400 +3.56(+7.00%)
Jul 25, 2018 50.04 50.84 49.36 50.78 15,424,394 +0.49(+0.97%)
Jul 24, 2018 50.72 50.93 49.95 50.29 7,766,461 -0.20(-0.39%)
Jul 23, 2018 49.91 50.60 49.41 50.49 9,374,916 +0.40(+0.80%)
Jul 20, 2018 50.40 50.58 49.91 50.09 12,709,294 -0.60(-1.18%)
Jul 19, 2018 50.17 50.93 50.14 50.69 9,535,785 +0.47(+0.94%)
Jul 18, 2018 50.42 50.42 49.88 50.22 7,951,581 -0.13(-0.25%)
Jul 17, 2018 49.50 50.34 49.24 50.34 8,846,612 +0.48(+0.96%)
Jul 16, 2018 49.93 50.28 49.62 49.87 6,911,293 -0.03(-0.07%)
Jul 13, 2018 49.90 6,162,096 +0.06(+0.12%)
Jul 12, 2018 49.44 49.99 48.98 49.84 9,860,269 +0.87(+1.78%)
Jul 11, 2018 49.08 49.58 48.49 48.97 10,180,442 -0.91(-1.83%)
Jul 10, 2018 49.62 49.97 49.52 49.88 8,007,117 +0.28(+0.57%)
Jul 09, 2018 49.62 49.83 48.91 49.60 5,353,978 +0.17(+0.35%)
Jul 06, 2018 49.63 48.75 49.43 10,304,395 +0.39(+0.80%)
Jul 05, 2018 47.60 49.08 47.56 49.04 13,722,822 +1.75(+3.71%)
Jul 03, 2018 47.29 47.29 47.29 0 -0.73(-1.51%)
Jul 02, 2018 47.34 48.05 47.11 48.01 8,541,845 +0.05(+0.11%)
Jun 29, 2018 47.97 48.59 47.93 47.96 13,192,265 +0.19(+0.39%)
Jun 28, 2018 47.11 48.25 47.09 47.77 13,718,119 +0.62(+1.32%)
Jun 27, 2018 48.33 49.17 47.12 47.15 13,844,151 -1.09(-2.27%)
Jun 26, 2018 48.78 48.84 48.12 48.24 10,453,374 -0.51(-1.05%)
Jun 25, 2018 49.64 49.69 48.38 48.76 10,105,075 -1.24(-2.48%)
Jun 22, 2018 50.23 50.51 49.94 49.99 9,447,768 -0.21(-0.43%)
Jun 21, 2018 50.60 50.60 49.90 50.21 7,729,054 -0.03(-0.07%)
Jun 20, 2018 50.58 50.59 49.83 50.24 7,635,523 +0.08(+0.15%)
Jun 19, 2018 49.81 50.20 49.44 50.17 9,312,075 -0.43(-0.84%)
Jun 18, 2018 50.69 50.74 50.35 50.59 8,118,440 -0.56(-1.10%)
Jun 15, 2018 51.23 50.81 51.16 16,153,641 +0.34(+0.67%)
Jun 14, 2018 50.67 51.02 50.38 50.81 9,753,506 +0.21(+0.41%)
Jun 13, 2018 50.99 51.47 50.52 50.61 11,321,960 -0.49(-0.95%)
Jun 12, 2018 51.37 51.60 50.89 51.10 8,370,322 -0.12(-0.23%)
Jun 11, 2018 51.42 51.63 51.12 51.22 8,623,269 -0.28(-0.55%)
Jun 08, 2018 51.49 51.81 51.11 51.50 8,232,251 -0.32(-0.63%)
Jun 07, 2018 52.99 53.54 51.46 51.82 17,299,154 +0.68(+1.34%)
Jun 06, 2018 51.15 51.14 7,292,721 +0.73(+1.46%)
Jun 05, 2018 50.30 50.93 50.22 50.40 7,677,306 +0.23(+0.46%)
Jun 04, 2018 50.10 50.31 49.52 50.17 11,346,479 +0.09(+0.17%)
Jun 01, 2018 49.86 50.19 49.58 50.09 10,378,700 +0.42(+0.84%)
May 31, 2018 49.57 50.05 49.36 49.67 14,993,145 -0.23(-0.46%)
May 30, 2018 49.92 50.12 49.28 49.90 10,701,731 +0.14(+0.27%)
May 29, 2018 50.85 50.93 49.31 49.76 17,196,140 -0.95(-1.87%)
May 25, 2018 50.71 50.71 50.71 0 +0.74(+1.49%)
May 24, 2018 49.54 50.11 49.10 49.97 14,764,072 +0.22(+0.44%)
May 23, 2018 48.13 49.78 48.06 49.75 13,386,664 +1.21(+2.49%)
May 22, 2018 48.98 49.36 48.27 48.54 11,152,017 -0.27(-0.55%)
May 21, 2018 48.78 49.28 48.01 48.81 16,889,482 +0.17(+0.35%)
May 18, 2018 48.15 49.05 47.70 48.64 14,187,995 +0.47(+0.98%)
May 17, 2018 47.78 48.53 47.69 48.17 13,535,372 +0.21(+0.44%)
May 16, 2018 47.16 48.05 47.08 47.95 10,257,645 +0.90(+1.91%)
May 15, 2018 47.79 47.88 46.70 47.06 14,246,899 -0.93(-1.94%)
May 14, 2018 48.49 48.89 47.65 47.99 18,206,274 +1.28(+2.73%)
May 11, 2018 46.31 47.19 46.19 46.71 11,396,942 +0.22(+0.47%)
May 10, 2018 46.05 46.58 45.62 46.49 14,503,700 +1.52(+3.39%)
May 09, 2018 44.71 45.10 44.15 44.97 8,292,193 +0.26(+0.59%)
May 08, 2018 44.86 45.05 44.07 44.71 11,740,812 -0.13(-0.28%)
May 07, 2018 44.47 45.05 44.42 44.83 11,317,224 +0.44(+0.99%)
May 04, 2018 42.44 44.49 42.22 44.39 11,682,415 +1.84(+4.33%)
May 03, 2018 42.28 42.75 41.70 42.55 10,179,029 +0.04(+0.10%)
May 02, 2018 43.34 43.35 42.22 42.51 9,627,227 -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.