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 (%)
Sep 29, 2017 43.33 43.45 43.09 43.27 6,434,287 +0.08(+0.17%)
Sep 28, 2017 42.89 43.44 42.83 43.20 6,867,350 +0.17(+0.39%)
Sep 27, 2017 42.93 43.08 42.70 43.03 9,823,546 +0.35(+0.82%)
Sep 26, 2017 43.20 43.30 42.45 42.68 11,235,060 -0.41(-0.95%)
Sep 25, 2017 43.32 43.65 43.08 43.09 9,796,655 -0.39(-0.90%)
Sep 22, 2017 43.26 43.60 43.24 43.48 4,917,585 +0.05(+0.12%)
Sep 21, 2017 43.29 43.58 43.17 43.43 6,887,833 +0.04(+0.10%)
Sep 20, 2017 43.77 43.84 42.97 43.39 10,062,903 -0.27(-0.61%)
Sep 19, 2017 43.62 43.46 43.66 6,977,806 +0.04(+0.10%)
Sep 18, 2017 43.61 43.72 43.37 43.62 7,189,775 +0.05(+0.11%)
Sep 15, 2017 43.37 43.65 42.94 43.57 15,786,113 +0.59(+1.38%)
Sep 14, 2017 42.55 43.07 42.30 42.97 9,273,218 +0.39(+0.92%)
Sep 13, 2017 42.41 42.66 42.34 42.58 7,416,479 +0.09(+0.22%)
Sep 12, 2017 42.24 42.63 42.18 42.49 5,422,692 +0.28(+0.65%)
Sep 11, 2017 41.69 42.30 41.66 42.21 8,951,402 +0.78(+1.87%)
Sep 08, 2017 42.03 42.11 40.84 41.44 15,344,666 -0.62(-1.47%)
Sep 07, 2017 42.21 42.31 41.95 42.06 12,021,222 -0.06(-0.14%)
Sep 06, 2017 41.90 42.38 41.60 42.11 19,414,542 +0.35(+0.84%)
Sep 05, 2017 43.29 43.32 41.60 41.76 21,336,294 -1.69(-3.88%)
Sep 01, 2017 43.85 44.05 43.35 43.45 6,351,111 -0.18(-0.42%)
Aug 31, 2017 43.63 43.90 43.51 43.63 9,841,897 +0.13(+0.29%)
Aug 30, 2017 43.60 43.65 43.04 43.51 5,840,488 +0.26(+0.60%)
Aug 29, 2017 42.83 43.29 42.81 43.25 5,966,739 +0.00(+0.00%)
Aug 28, 2017 43.22 43.25 42.96 43.25 5,413,444 +0.29(+0.68%)
Aug 25, 2017 43.58 43.64 42.95 42.96 10,518,813 -0.38(-0.88%)
Aug 24, 2017 43.24 43.52 43.15 43.34 7,507,723 +0.21(+0.50%)
Aug 23, 2017 43.18 43.27 42.75 43.12 6,369,997 -0.10(-0.23%)
Aug 22, 2017 43.11 43.44 43.11 43.22 5,381,076 +0.31(+0.71%)
Aug 21, 2017 42.93 43.00 42.52 42.92 6,305,071 +0.05(+0.12%)
Aug 18, 2017 43.15 43.28 42.85 42.87 8,110,644 -0.29(-0.67%)
Aug 17, 2017 43.92 44.10 43.16 43.16 7,980,355 -0.86(-1.95%)
Aug 16, 2017 44.63 44.67 43.97 44.01 8,980,662 -0.46(-1.04%)
Aug 15, 2017 44.30 44.65 44.05 44.48 9,539,328 +0.26(+0.60%)
Aug 14, 2017 43.79 44.29 43.68 44.21 9,832,628 +0.69(+1.57%)
Aug 11, 2017 43.25 43.87 43.17 43.53 7,139,025 +0.31(+0.73%)
Aug 10, 2017 43.38 43.55 43.02 43.21 13,042,111 -0.36(-0.81%)
Aug 09, 2017 42.97 43.59 42.93 43.57 9,792,839 +0.40(+0.92%)
Aug 08, 2017 43.39 44.03 43.11 43.17 12,668,555 -0.34(-0.78%)
Aug 07, 2017 43.35 43.63 43.34 43.51 7,947,327 +0.07(+0.15%)
Aug 04, 2017 43.76 43.76 43.35 43.44 10,510,617 -0.27(-0.62%)
Aug 03, 2017 43.89 44.04 43.55 43.72 10,468,994 -0.18(-0.41%)
Aug 02, 2017 44.00 44.08 43.58 43.90 27,959,214 -0.20(-0.45%)
Aug 01, 2017 44.01 44.11 43.68 44.10 11,351,301 +0.18(+0.41%)
Jul 31, 2017 43.84 44.00 43.55 43.92 13,689,005 +0.26(+0.59%)
Jul 28, 2017 43.16 43.75 43.16 43.66 8,047,534 +0.32(+0.74%)
Jul 27, 2017 43.82 44.01 43.12 43.34 17,040,078 -0.54(-1.22%)
Jul 26, 2017 44.00 44.05 43.54 43.87 9,182,462 -0.11(-0.24%)
Jul 25, 2017 43.92 44.24 43.82 43.98 8,613,969 +0.04(+0.09%)
Jul 24, 2017 44.38 44.49 43.83 43.94 10,697,046 -0.51(-1.15%)
Jul 21, 2017 44.30 44.58 44.11 44.45 14,671,357 -0.11(-0.24%)
Jul 20, 2017 45.50 45.76 44.14 44.56 43,534,128 -2.32(-4.95%)
Jul 19, 2017 46.62 47.01 46.24 46.88 10,616,863 +0.40(+0.87%)
Jul 18, 2017 46.52 46.55 46.24 46.47 9,012,416 -0.14(-0.30%)
Jul 17, 2017 46.84 46.99 46.56 46.62 6,204,868 -0.29(-0.62%)
Jul 14, 2017 46.65 47.00 46.36 46.90 5,377,770 +0.48(+1.03%)
Jul 13, 2017 46.55 46.66 46.38 46.43 7,532,673 +0.02(+0.05%)
Jul 12, 2017 46.06 46.49 46.00 46.40 7,420,795 +0.72(+1.57%)
Jul 11, 2017 45.93 45.93 45.43 45.68 7,418,151 -0.26(-0.56%)
Jul 10, 2017 45.72 46.14 45.57 45.94 6,174,796 +0.24(+0.52%)
Jul 07, 2017 45.44 46.01 45.30 45.70 6,487,123 +0.46(+1.02%)
Jul 06, 2017 45.43 45.60 45.19 45.24 6,857,228 -0.54(-1.19%)
Jul 05, 2017 45.42 45.87 45.23 45.78 8,264,948 +0.41(+0.91%)
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.