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 (%)
Sep 30, 2019 68.97 69.06 68.22 68.46 5,890,310 -0.31(-0.46%)
Sep 27, 2019 69.11 70.18 68.39 68.77 5,586,821 -0.65(-0.93%)
Sep 26, 2019 69.25 69.72 68.15 69.42 4,237,220 +0.11(+0.16%)
Sep 25, 2019 67.34 69.54 67.20 69.31 6,351,336 +1.79(+2.66%)
Sep 24, 2019 70.07 70.27 66.98 67.52 11,637,593 -1.80(-2.60%)
Sep 23, 2019 68.81 69.92 68.26 69.32 6,980,650 +0.72(+1.05%)
Sep 20, 2019 70.18 70.63 68.36 68.60 10,588,541 -1.61(-2.29%)
Sep 19, 2019 71.11 71.80 70.19 70.21 6,073,536 -0.60(-0.85%)
Sep 18, 2019 70.62 70.96 69.68 70.81 5,791,680 +0.19(+0.27%)
Sep 17, 2019 69.65 70.71 69.56 70.62 4,942,957 +0.48(+0.69%)
Sep 16, 2019 69.62 70.44 69.02 70.14 4,185,724 -0.23(-0.33%)
Sep 13, 2019 71.06 71.38 70.33 70.37 5,954,194 -0.60(-0.85%)
Sep 12, 2019 71.84 71.84 70.52 70.97 6,515,214 -0.74(-1.03%)
Sep 11, 2019 70.15 71.71 70.11 71.71 7,318,166 +1.62(+2.32%)
Sep 10, 2019 69.48 70.23 68.86 70.08 10,527,818 +0.45(+0.64%)
Sep 09, 2019 70.38 70.74 69.42 69.64 7,732,815 -0.56(-0.80%)
Sep 06, 2019 70.30 70.41 69.84 70.20 5,759,212 -0.13(-0.19%)
Sep 05, 2019 69.35 71.62 69.35 70.33 15,139,977 +1.69(+2.46%)
Sep 04, 2019 67.66 68.67 67.34 68.64 5,529,971 +1.75(+2.62%)
Sep 03, 2019 68.35 68.55 66.51 66.89 8,514,061 -2.36(-3.41%)
Aug 30, 2019 68.72 69.49 68.56 69.25 9,507,827 +1.18(+1.73%)
Aug 29, 2019 66.97 68.59 66.97 68.07 8,253,115 +1.87(+2.82%)
Aug 28, 2019 65.70 66.67 64.92 66.20 6,377,648 +0.34(+0.51%)
Aug 27, 2019 65.60 66.23 65.18 65.86 8,204,211 +0.94(+1.45%)
Aug 26, 2019 66.69 66.86 64.57 64.92 12,528,263 -0.54(-0.83%)
Aug 23, 2019 67.78 70.43 65.19 65.46 18,510,030 -3.23(-4.71%)
Aug 22, 2019 68.48 69.41 68.20 68.69 8,086,114 +0.40(+0.59%)
Aug 21, 2019 68.11 68.73 67.66 68.29 12,360,188 +0.56(+0.83%)
Aug 20, 2019 66.40 68.05 66.18 67.73 10,543,027 +1.07(+1.60%)
Aug 19, 2019 66.40 67.25 66.01 66.66 10,882,456 +1.42(+2.17%)
Aug 16, 2019 63.97 65.36 63.87 65.25 11,685,207 +1.89(+2.98%)
Aug 15, 2019 63.61 64.28 62.85 63.36 10,245,560 +0.25(+0.40%)
Aug 14, 2019 62.90 64.01 62.82 63.11 11,609,593 -1.16(-1.80%)
Aug 13, 2019 62.23 64.53 61.71 64.27 11,590,506 +2.12(+3.41%)
Aug 12, 2019 63.22 63.64 62.09 62.15 8,270,971 -1.51(-2.38%)
Aug 09, 2019 62.78 64.27 62.50 63.66 9,773,444 +0.21(+0.34%)
Aug 08, 2019 61.94 63.53 61.75 63.45 9,383,338 +1.66(+2.68%)
Aug 07, 2019 59.89 61.97 59.76 61.79 10,034,004 +1.10(+1.80%)
Aug 06, 2019 61.90 62.26 59.99 60.70 14,813,249 -0.56(-0.92%)
Aug 05, 2019 62.30 63.07 61.04 61.26 14,678,355 -2.09(-3.30%)
Aug 02, 2019 62.72 63.68 62.34 63.35 14,206,597 -0.04(-0.07%)
Aug 01, 2019 61.33 65.63 60.77 63.40 33,388,778 -1.75(-2.68%)
Jul 31, 2019 66.63 67.03 64.78 65.14 15,753,685 -1.47(-2.21%)
Jul 30, 2019 66.40 66.84 66.21 66.61 8,305,317 -0.14(-0.21%)
Jul 29, 2019 66.92 67.95 66.48 66.75 9,251,445 -0.22(-0.33%)
Jul 26, 2019 66.88 67.54 66.65 66.97 9,279,723 -0.12(-0.17%)
Jul 25, 2019 67.53 67.79 66.87 67.09 8,196,102 -0.46(-0.69%)
Jul 24, 2019 65.80 68.04 65.60 67.55 15,735,665 +1.56(+2.36%)
Jul 23, 2019 67.08 67.30 65.27 66.00 16,193,774 -1.63(-2.41%)
Jul 22, 2019 66.83 68.22 66.83 67.62 10,823,611 +0.85(+1.27%)
Jul 19, 2019 66.26 67.41 66.26 66.78 16,260,096 +0.56(+0.85%)
Jul 18, 2019 66.75 67.09 65.93 66.22 14,133,583 -1.24(-1.83%)
Jul 17, 2019 69.96 70.70 67.41 67.46 23,135,620 +0.08(+0.12%)
Jul 16, 2019 66.88 68.11 66.38 67.38 11,053,233 +0.21(+0.32%)
Jul 15, 2019 66.91 67.58 66.59 67.16 9,993,868 +0.47(+0.71%)
Jul 12, 2019 66.11 66.76 65.59 66.69 9,016,353 +1.06(+1.61%)
Jul 11, 2019 66.35 67.47 65.27 65.63 16,058,504 -0.58(-0.87%)
Jul 10, 2019 68.41 68.48 65.96 66.21 16,930,614 -1.82(-2.67%)
Jul 09, 2019 68.06 68.42 67.53 68.03 8,430,597 -0.20(-0.30%)
Jul 08, 2019 67.65 68.59 67.61 68.23 8,900,085 -0.03(-0.04%)
Jul 05, 2019 66.07 68.31 65.98 68.26 10,356,003 +0.03(+0.04%)
Jul 03, 2019 68.62 68.76 67.71 68.23 5,941,606 -0.34(-0.49%)
Jul 02, 2019 68.81 68.99 68.22 68.57 7,948,821 -0.18(-0.26%)
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.