Skip to main content

Qualcomm, Inc. (NQ: QCOM )

169.30 +0.17 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 46.98 47.17 46.58 46.88 12,310,662 +0.11(+0.24%)
Mar 30, 2017 46.90 47.13 46.76 46.77 7,777,823 -0.13(-0.28%)
Mar 29, 2017 46.68 46.90 46.49 46.90 4,944,649 -0.02(-0.03%)
Mar 28, 2017 46.33 47.10 46.33 46.91 7,281,839 +0.59(+1.27%)
Mar 27, 2017 46.37 46.55 46.18 46.32 5,780,849 -0.21(-0.46%)
Mar 24, 2017 46.99 46.99 46.31 46.54 6,875,703 +0.09(+0.19%)
Mar 23, 2017 46.73 46.82 46.27 46.45 9,440,852 -0.19(-0.40%)
Mar 22, 2017 46.38 46.70 45.87 46.63 11,165,968 +0.20(+0.42%)
Mar 21, 2017 47.36 47.50 46.39 46.44 12,344,532 -0.83(-1.75%)
Mar 20, 2017 47.25 47.47 47.08 47.26 9,170,760 +0.21(+0.45%)
Mar 17, 2017 47.89 47.92 47.02 47.05 24,533,102 -0.65(-1.37%)
Mar 16, 2017 47.66 48.02 47.55 47.71 8,813,662 -0.14(-0.29%)
Mar 15, 2017 47.76 48.03 47.57 47.84 11,043,377 +0.25(+0.52%)
Mar 14, 2017 47.73 47.73 47.19 47.60 7,675,983 -0.20(-0.41%)
Mar 13, 2017 48.26 48.27 47.58 47.80 9,464,363 -0.15(-0.31%)
Mar 10, 2017 47.71 48.07 47.66 47.94 11,927,864 +0.55(+1.16%)
Mar 09, 2017 47.13 47.50 46.93 47.40 12,079,006 +0.16(+0.35%)
Mar 08, 2017 46.54 47.49 46.54 47.23 16,144,559 +0.85(+1.83%)
Mar 07, 2017 46.27 46.45 45.94 46.38 8,722,821 +0.23(+0.50%)
Mar 06, 2017 46.01 46.24 45.84 46.15 8,856,525 +0.01(+0.02%)
Mar 03, 2017 46.21 46.25 45.78 46.14 8,542,923 +0.06(+0.12%)
Mar 02, 2017 46.56 46.73 45.98 46.09 10,326,033 -0.52(-1.12%)
Mar 01, 2017 46.54 46.67 46.01 46.61 13,553,552 +0.43(+0.94%)
Feb 28, 2017 46.19 46.21 45.69 46.18 12,705,801 -0.20(-0.44%)
Feb 27, 2017 46.24 46.59 46.04 46.38 8,709,378 +0.03(+0.07%)
Feb 24, 2017 46.19 46.36 45.77 46.35 13,141,589 +0.06(+0.14%)
Feb 23, 2017 46.18 46.42 45.98 46.28 12,525,719 +0.03(+0.07%)
Feb 22, 2017 45.99 46.25 45.75 46.25 10,741,009 +0.28(+0.62%)
Feb 21, 2017 46.03 46.32 45.83 45.97 12,181,692 +0.23(+0.51%)
Feb 17, 2017 45.73 45.73 45.73 0 -0.34(-0.74%)
Feb 16, 2017 45.83 46.09 45.72 46.07 14,347,997 +0.32(+0.69%)
Feb 15, 2017 45.06 45.77 44.95 45.76 17,466,346 +0.82(+1.82%)
Feb 14, 2017 44.90 44.97 44.40 44.94 16,136,681 +0.45(+1.00%)
Feb 13, 2017 44.21 44.66 43.95 44.49 17,917,360 +0.75(+1.72%)
Feb 10, 2017 43.01 43.97 42.87 43.74 17,335,890 +0.91(+2.12%)
Feb 09, 2017 42.86 43.01 42.74 42.83 9,400,629 -0.01(-0.02%)
Feb 08, 2017 43.25 43.25 42.70 42.84 11,392,276 -0.31(-0.71%)
Feb 07, 2017 43.11 43.16 42.74 43.15 12,806,058 +0.32(+0.74%)
Feb 06, 2017 43.18 43.26 42.78 42.83 10,138,095 -0.08(-0.19%)
Feb 03, 2017 42.89 43.11 42.73 42.91 13,537,238 +0.26(+0.61%)
Feb 02, 2017 42.89 43.01 42.42 42.66 17,876,262 -0.40(-0.92%)
Feb 01, 2017 43.45 43.59 42.82 43.05 19,873,382 -0.23(-0.52%)
Jan 31, 2017 43.42 43.45 42.80 43.28 17,276,218 -0.15(-0.34%)
Jan 30, 2017 44.06 44.06 43.38 43.42 18,334,416 -0.51(-1.16%)
Jan 27, 2017 44.27 44.36 43.74 43.93 28,980,410 +0.15(+0.35%)
Jan 26, 2017 44.83 44.95 43.34 43.78 46,761,676 -2.31(-5.01%)
Jan 25, 2017 45.44 46.15 44.96 46.09 34,372,408 +1.54(+3.45%)
Jan 24, 2017 44.57 45.17 44.31 44.55 51,513,308 +0.10(+0.22%)
Jan 23, 2017 47.52 47.52 43.55 44.45 116,504,080 -6.48(-12.72%)
Jan 20, 2017 52.80 53.25 50.72 50.93 25,847,758 -1.26(-2.42%)
Jan 19, 2017 52.63 52.97 52.13 52.20 11,640,748 -0.56(-1.06%)
Jan 18, 2017 52.38 53.53 51.69 52.76 19,608,706 +0.76(+1.46%)
Jan 17, 2017 54.04 54.25 51.15 51.99 27,681,426 -2.18(-4.02%)
Jan 13, 2017 54.17 54.17 54.17 0 +0.62(+1.15%)
Jan 12, 2017 52.93 53.61 52.69 53.56 7,547,353 +0.02(+0.03%)
Jan 11, 2017 53.26 53.55 52.99 53.54 10,308,251 +0.38(+0.72%)
Jan 10, 2017 53.42 53.59 53.11 53.16 7,501,080 -0.02(-0.03%)
Jan 09, 2017 53.08 53.68 53.05 53.18 5,886,223 +0.10(+0.18%)
Jan 06, 2017 53.04 53.36 52.54 53.08 8,332,455 -0.02(-0.03%)
Jan 05, 2017 52.83 53.44 52.69 53.10 7,404,989 +0.06(+0.12%)
Jan 04, 2017 53.19 53.42 52.86 53.03 7,662,184 +0.06(+0.11%)
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.