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 29, 2018 47.07 47.07 47.07 0 +0.60(+1.30%)
Mar 28, 2018 46.56 47.54 46.26 46.47 15,215,849 -0.12(-0.26%)
Mar 27, 2018 48.07 48.62 46.33 46.58 14,410,979 -1.10(-2.30%)
Mar 26, 2018 46.36 47.69 46.08 47.68 14,237,040 +2.10(+4.60%)
Mar 23, 2018 47.26 47.70 45.57 45.58 17,320,682 -1.63(-3.45%)
Mar 22, 2018 47.77 48.27 47.16 47.21 15,953,596 -1.04(-2.17%)
Mar 21, 2018 48.84 49.51 48.22 48.26 14,397,732 -1.23(-2.49%)
Mar 20, 2018 50.11 50.19 49.23 49.49 12,495,263 -0.09(-0.19%)
Mar 19, 2018 51.13 51.27 49.18 49.58 16,635,255 -1.91(-3.71%)
Mar 16, 2018 51.48 52.23 51.38 51.49 30,106,670 +0.62(+1.22%)
Mar 15, 2018 50.99 51.21 50.59 50.87 12,212,278 -0.20(-0.38%)
Mar 14, 2018 50.88 51.29 49.18 51.07 35,031,944 +0.36(+0.70%)
Mar 13, 2018 50.77 52.16 50.23 50.71 45,406,492 -2.64(-4.95%)
Mar 12, 2018 53.56 53.92 52.92 53.35 18,431,056 -0.19(-0.35%)
Mar 09, 2018 52.97 53.57 52.77 53.54 9,011,941 +1.03(+1.96%)
Mar 08, 2018 53.22 53.30 52.30 52.51 10,393,176 -0.57(-1.07%)
Mar 07, 2018 53.18 52.18 53.08 14,825,215 +0.30(+0.56%)
Mar 06, 2018 53.94 53.98 51.88 52.79 27,580,774 -1.59(-2.92%)
Mar 05, 2018 54.65 55.72 53.97 54.37 18,171,890 -0.62(-1.13%)
Mar 02, 2018 54.63 55.09 54.39 54.99 12,493,415 -0.19(-0.34%)
Mar 01, 2018 55.24 56.27 54.65 55.18 12,711,562 -0.03(-0.06%)
Feb 28, 2018 56.66 56.68 55.14 55.22 11,263,086 -1.14(-2.02%)
Feb 27, 2018 56.91 57.44 56.07 56.35 16,849,474 -0.06(-0.11%)
Feb 26, 2018 54.37 56.72 54.06 56.41 32,441,546 +3.08(+5.78%)
Feb 23, 2018 52.90 53.33 52.24 53.33 8,028,939 +0.96(+1.83%)
Feb 22, 2018 52.24 52.37 13,910,701 -1.03(-1.92%)
Feb 21, 2018 53.16 53.79 52.77 53.40 17,683,742 -0.50(-0.92%)
Feb 20, 2018 54.02 52.10 53.89 32,641,728 -0.72(-1.33%)
Feb 16, 2018 54.62 54.62 54.62 0 -0.36(-0.66%)
Feb 15, 2018 55.91 55.91 53.79 54.98 18,455,684 -1.10(-1.97%)
Feb 14, 2018 54.87 56.26 54.83 56.08 12,280,566 +0.75(+1.35%)
Feb 13, 2018 55.39 55.33 9,112,854 +0.03(+0.06%)
Feb 12, 2018 54.65 55.33 54.23 55.30 16,236,469 +1.41(+2.61%)
Feb 09, 2018 53.02 54.17 51.76 53.89 27,421,062 +1.32(+2.52%)
Feb 08, 2018 54.43 54.80 52.56 52.57 15,962,633 -2.21(-4.03%)
Feb 07, 2018 54.09 55.69 53.92 54.78 17,797,536 +0.54(+0.99%)
Feb 06, 2018 52.48 54.35 52.39 54.24 29,029,156 +1.81(+3.45%)
Feb 05, 2018 55.84 56.05 50.96 52.43 42,606,860 -3.22(-5.78%)
Feb 02, 2018 55.74 56.46 55.47 55.65 13,026,840 -0.61(-1.09%)
Feb 01, 2018 57.57 55.87 56.26 19,991,928 -1.22(-2.12%)
Jan 31, 2018 56.89 57.59 56.82 57.48 16,511,335 +1.06(+1.88%)
Jan 30, 2018 56.79 57.20 56.78 56.42 9,567,811 -0.28(-0.49%)
Jan 29, 2018 57.41 57.52 56.63 56.70 11,570,606 -1.02(-1.77%)
Jan 26, 2018 57.22 57.72 56.94 57.72 9,402,321 +0.93(+1.65%)
Jan 25, 2018 57.39 57.58 56.67 56.78 10,829,108 -0.47(-0.82%)
Jan 24, 2018 57.44 57.51 56.75 57.26 14,704,052 -0.30(-0.53%)
Jan 23, 2018 57.78 58.03 57.47 57.56 9,290,050 -0.28(-0.48%)
Jan 22, 2018 57.11 57.90 57.02 57.84 10,170,678 +0.53(+0.93%)
Jan 19, 2018 57.31 57.48 57.06 57.31 10,524,722 -0.01(-0.01%)
Jan 18, 2018 57.06 57.42 56.84 57.31 8,070,447 +0.03(+0.04%)
Jan 17, 2018 57.71 58.03 56.63 57.29 14,911,286 -0.19(-0.34%)
Jan 16, 2018 55.78 57.82 55.61 57.48 29,062,542 +2.42(+4.39%)
Jan 12, 2018 55.07 55.07 55.07 0 -0.04(-0.08%)
Jan 11, 2018 54.91 55.17 54.86 55.11 5,025,009 +0.14(+0.26%)
Jan 10, 2018 55.37 54.96 7,799,049 -0.01(-0.02%)
Jan 09, 2018 55.28 55.38 54.69 54.97 9,061,979 -0.84(-1.51%)
Jan 08, 2018 55.80 56.03 55.54 55.81 5,065,028 -0.17(-0.30%)
Jan 05, 2018 55.62 56.09 55.17 55.98 6,437,395 +0.37(+0.67%)
Jan 04, 2018 55.74 56.03 55.51 55.61 6,007,967 +0.08(+0.14%)
Jan 03, 2018 54.93 55.64 54.48 55.54 8,125,462 +0.62(+1.13%)
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.