Skip to main content

Qualcomm, Inc. (NQ: QCOM )

165.66 +2.36 (+1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 47.05 47.05 47.05 0 +0.60(+1.30%)
Mar 28, 2018 46.54 47.52 46.23 46.44 15,223,356 -0.12(-0.26%)
Mar 27, 2018 48.05 48.60 46.31 46.56 14,418,089 -1.10(-2.30%)
Mar 26, 2018 46.34 47.67 46.06 47.66 14,244,064 +2.10(+4.60%)
Mar 23, 2018 47.23 47.67 45.55 45.56 17,329,228 -1.63(-3.45%)
Mar 22, 2018 47.75 48.25 47.14 47.19 15,961,467 -1.04(-2.17%)
Mar 21, 2018 48.82 49.48 48.20 48.23 14,404,836 -1.23(-2.49%)
Mar 20, 2018 50.09 50.17 49.20 49.47 12,501,428 -0.09(-0.19%)
Mar 19, 2018 51.10 51.24 49.16 49.56 16,643,462 -1.91(-3.71%)
Mar 16, 2018 51.45 52.21 51.35 51.47 30,121,524 +0.62(+1.22%)
Mar 15, 2018 50.97 51.18 50.57 50.85 12,218,303 -0.20(-0.38%)
Mar 14, 2018 50.86 51.27 49.16 51.04 35,049,228 +0.36(+0.70%)
Mar 13, 2018 50.75 52.13 50.20 50.69 45,428,896 -2.64(-4.95%)
Mar 12, 2018 53.53 53.90 52.90 53.33 18,440,150 -0.19(-0.35%)
Mar 09, 2018 52.95 53.54 52.74 53.52 9,016,387 +1.03(+1.96%)
Mar 08, 2018 53.19 53.27 52.27 52.49 10,398,304 -0.57(-1.07%)
Mar 07, 2018 53.16 52.15 53.06 14,832,529 +0.30(+0.56%)
Mar 06, 2018 53.91 53.96 51.85 52.76 27,594,382 -1.59(-2.92%)
Mar 05, 2018 54.63 55.70 53.95 54.35 18,180,856 -0.62(-1.13%)
Mar 02, 2018 54.60 55.06 54.36 54.97 12,499,579 -0.19(-0.34%)
Mar 01, 2018 55.21 56.24 54.62 55.15 12,717,834 -0.03(-0.06%)
Feb 28, 2018 56.63 56.65 55.11 55.19 11,268,643 -1.14(-2.02%)
Feb 27, 2018 56.89 57.41 56.05 56.33 16,857,788 -0.06(-0.11%)
Feb 26, 2018 54.34 56.69 54.04 56.38 32,457,550 +3.08(+5.78%)
Feb 23, 2018 52.87 53.30 52.22 53.30 8,032,899 +0.96(+1.83%)
Feb 22, 2018 52.22 52.34 13,917,563 -1.03(-1.92%)
Feb 21, 2018 53.14 53.76 52.74 53.37 17,692,464 -0.50(-0.92%)
Feb 20, 2018 53.99 52.07 53.87 32,657,830 -0.72(-1.33%)
Feb 16, 2018 54.59 54.59 54.59 0 -0.36(-0.66%)
Feb 15, 2018 55.88 55.88 53.76 54.95 18,464,788 -1.10(-1.97%)
Feb 14, 2018 54.84 56.23 54.81 56.06 12,286,624 +0.75(+1.35%)
Feb 13, 2018 55.36 55.31 9,117,349 +0.03(+0.06%)
Feb 12, 2018 54.63 55.31 54.20 55.27 16,244,478 +1.41(+2.61%)
Feb 09, 2018 52.99 54.15 51.74 53.87 27,434,590 +1.32(+2.52%)
Feb 08, 2018 54.41 54.78 52.54 52.55 15,970,507 -2.21(-4.03%)
Feb 07, 2018 54.06 55.66 53.89 54.75 17,806,314 +0.54(+0.99%)
Feb 06, 2018 52.45 54.32 52.36 54.21 29,043,476 +1.81(+3.45%)
Feb 05, 2018 55.81 56.02 50.93 52.40 42,627,880 -3.22(-5.78%)
Feb 02, 2018 55.71 56.44 55.44 55.62 13,033,267 -0.61(-1.09%)
Feb 01, 2018 57.54 55.84 56.23 20,001,790 -1.22(-2.12%)
Jan 31, 2018 56.86 57.56 56.79 57.45 16,519,480 +1.06(+1.88%)
Jan 30, 2018 56.76 57.17 56.76 56.39 9,572,531 -0.28(-0.49%)
Jan 29, 2018 57.38 57.50 56.60 56.67 11,576,313 -1.02(-1.77%)
Jan 26, 2018 57.19 57.69 56.91 57.69 9,406,959 +0.93(+1.65%)
Jan 25, 2018 57.36 57.56 56.65 56.76 10,834,450 -0.47(-0.82%)
Jan 24, 2018 57.41 57.48 56.72 57.23 14,711,305 -0.30(-0.53%)
Jan 23, 2018 57.75 58.00 57.45 57.53 9,294,633 -0.28(-0.48%)
Jan 22, 2018 57.08 57.87 57.00 57.81 10,175,695 +0.53(+0.93%)
Jan 19, 2018 57.28 57.45 57.03 57.28 10,529,914 -0.01(-0.01%)
Jan 18, 2018 57.03 57.40 56.81 57.29 8,074,429 +0.03(+0.04%)
Jan 17, 2018 57.68 58.00 56.60 57.26 14,918,642 -0.19(-0.34%)
Jan 16, 2018 55.75 57.79 55.59 57.45 29,076,878 +2.42(+4.39%)
Jan 12, 2018 55.04 55.04 55.04 0 -0.04(-0.08%)
Jan 11, 2018 54.89 55.14 54.84 55.08 5,027,488 +0.14(+0.26%)
Jan 10, 2018 55.34 54.94 7,802,896 -0.01(-0.02%)
Jan 09, 2018 55.26 55.35 54.67 54.95 9,066,450 -0.84(-1.51%)
Jan 08, 2018 55.77 56.01 55.51 55.79 5,067,527 -0.17(-0.30%)
Jan 05, 2018 55.59 56.07 55.14 55.96 6,440,570 +0.37(+0.67%)
Jan 04, 2018 55.71 56.01 55.48 55.59 6,010,930 +0.08(+0.14%)
Jan 03, 2018 54.90 55.61 54.46 55.51 8,129,470 +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.