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 (%)
Jun 30, 2017 45.91 45.92 45.43 45.59 10,635,200 +0.12(+0.25%)
Jun 29, 2017 46.18 46.18 45.04 45.48 10,242,725 -0.89(-1.92%)
Jun 28, 2017 45.74 46.50 45.56 46.37 9,135,096 +0.60(+1.32%)
Jun 27, 2017 46.47 46.51 45.75 45.76 8,253,426 -0.93(-2.00%)
Jun 26, 2017 47.14 47.63 46.41 46.70 8,888,794 -0.29(-0.61%)
Jun 23, 2017 47.42 46.71 46.99 14,350,061 +0.36(+0.78%)
Jun 22, 2017 46.43 46.85 46.28 46.62 6,734,156 +0.12(+0.25%)
Jun 21, 2017 46.89 46.93 46.33 46.51 10,082,867 -0.38(-0.81%)
Jun 20, 2017 47.44 47.56 46.66 46.89 9,908,703 -0.68(-1.42%)
Jun 19, 2017 47.03 47.61 46.99 47.56 8,679,693 +0.65(+1.39%)
Jun 16, 2017 47.04 47.06 46.52 46.91 17,629,686 -0.09(-0.19%)
Jun 15, 2017 46.58 47.20 46.57 47.00 6,560,577 -0.07(-0.14%)
Jun 14, 2017 47.64 47.86 46.79 47.07 8,161,817 -0.44(-0.92%)
Jun 13, 2017 47.85 47.94 47.47 47.51 8,613,400 +0.04(+0.09%)
Jun 12, 2017 46.66 47.62 46.63 47.47 12,093,844 +0.36(+0.77%)
Jun 09, 2017 48.19 48.29 46.85 47.10 16,502,301 -0.88(-1.84%)
Jun 08, 2017 47.70 48.01 47.56 47.99 12,502,218 +0.49(+1.03%)
Jun 07, 2017 48.13 48.29 47.17 47.50 12,264,554 -0.55(-1.15%)
Jun 06, 2017 48.38 48.64 48.04 48.05 9,533,949 -0.54(-1.12%)
Jun 05, 2017 48.30 48.75 48.28 48.60 9,642,126 +0.23(+0.48%)
Jun 02, 2017 48.62 48.68 48.18 48.37 11,552,375 -0.03(-0.07%)
Jun 01, 2017 47.43 48.42 47.35 48.40 14,000,329 +1.11(+2.36%)
May 31, 2017 47.28 47.66 47.07 47.28 17,056,316 -0.06(-0.12%)
May 30, 2017 47.29 47.67 47.20 47.34 13,993,662 -0.15(-0.31%)
May 26, 2017 47.61 47.87 47.37 47.49 10,006,741 -0.30(-0.62%)
May 25, 2017 47.95 48.20 47.63 47.79 11,687,962 -0.16(-0.32%)
May 24, 2017 48.47 48.74 47.89 47.94 10,550,062 -0.47(-0.98%)
May 23, 2017 48.55 48.96 48.34 48.42 17,396,722 -0.05(-0.10%)
May 22, 2017 47.74 48.68 47.73 48.47 25,403,262 +1.32(+2.79%)
May 19, 2017 46.19 47.25 45.95 47.15 20,357,332 +1.27(+2.76%)
May 18, 2017 45.44 46.04 44.98 45.88 16,053,791 +0.62(+1.37%)
May 17, 2017 45.49 45.84 45.21 45.26 18,115,106 -0.48(-1.05%)
May 16, 2017 45.29 45.77 45.05 45.74 11,729,636 +0.45(+0.99%)
May 15, 2017 45.03 45.37 45.03 45.29 13,070,353 +0.07(+0.14%)
May 12, 2017 44.56 45.25 44.48 45.23 11,139,736 +0.52(+1.17%)
May 11, 2017 45.17 45.21 44.48 44.71 16,529,687 -0.53(-1.17%)
May 10, 2017 45.15 45.32 44.85 45.24 10,418,180 +0.15(+0.33%)
May 09, 2017 44.71 45.12 44.66 45.09 10,192,049 +0.43(+0.97%)
May 08, 2017 44.96 44.97 44.61 44.66 8,601,738 -0.25(-0.56%)
May 05, 2017 44.91 44.97 44.72 44.91 11,141,190 +0.02(+0.04%)
May 04, 2017 44.75 44.97 44.56 44.89 14,669,051 +0.34(+0.77%)
May 03, 2017 43.67 44.78 43.54 44.55 22,539,784 +0.98(+2.25%)
May 02, 2017 43.86 43.92 43.25 43.57 12,776,046 -0.25(-0.58%)
May 01, 2017 43.86 43.90 43.41 43.82 15,885,331 -0.11(-0.26%)
Apr 28, 2017 42.35 44.11 41.74 43.94 42,043,744 +0.43(+1.00%)
Apr 27, 2017 43.53 43.61 43.26 43.50 8,506,819 +0.14(+0.32%)
Apr 26, 2017 43.50 43.58 43.26 43.36 9,018,424 +0.03(+0.08%)
Apr 25, 2017 43.47 43.73 43.30 43.33 14,296,405 +0.16(+0.36%)
Apr 24, 2017 43.34 43.54 43.13 43.18 13,190,344 +0.25(+0.59%)
Apr 21, 2017 43.14 43.17 42.69 42.92 13,395,062 -0.13(-0.30%)
Apr 20, 2017 43.51 43.66 42.02 43.05 30,163,874 +0.04(+0.10%)
Apr 19, 2017 43.33 43.41 42.76 43.01 18,876,432 -0.05(-0.11%)
Apr 18, 2017 43.00 43.32 42.83 43.06 13,774,677 -0.18(-0.42%)
Apr 17, 2017 43.32 43.44 43.13 43.24 12,808,141 +0.08(+0.19%)
Apr 13, 2017 43.44 43.88 43.15 43.16 20,810,704 -0.49(-1.12%)
Apr 12, 2017 44.67 44.68 43.43 43.65 30,358,484 -1.60(-3.54%)
Apr 11, 2017 46.05 46.08 44.74 45.25 21,162,146 -0.96(-2.07%)
Apr 10, 2017 46.14 46.45 46.01 46.21 7,387,364 +0.16(+0.36%)
Apr 07, 2017 46.26 46.27 45.94 46.05 6,396,630 -0.17(-0.37%)
Apr 06, 2017 46.14 46.38 45.90 46.22 7,042,411 +0.05(+0.11%)
Apr 05, 2017 46.44 47.04 46.13 46.17 9,610,588 -0.17(-0.37%)
Apr 04, 2017 46.03 46.53 45.99 46.34 8,713,645 +0.15(+0.32%)
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.