Skip to main content

Qualcomm, Inc. (NQ: QCOM )

168.16 -0.97 (-0.57%)
Streaming Delayed Price Updated: 10:25 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 44.81 44.88 42.97 43.34 28,259,398 -0.57(-1.30%)
Jan 30, 2019 43.48 44.12 43.06 43.91 20,688,766 +0.67(+1.56%)
Jan 29, 2019 44.19 44.49 43.18 43.23 29,997,352 -1.09(-2.45%)
Jan 28, 2019 44.04 44.89 43.97 44.32 27,944,266 -0.58(-1.29%)
Jan 25, 2019 44.57 45.53 44.00 44.89 22,299,310 +0.43(+0.96%)
Jan 24, 2019 45.46 45.49 44.12 44.47 37,454,780 -0.84(-1.85%)
Jan 23, 2019 46.31 46.88 44.82 45.31 38,604,892 -2.21(-4.64%)
Jan 22, 2019 48.11 48.12 47.20 47.51 20,405,406 -0.86(-1.77%)
Jan 18, 2019 48.47 48.92 48.12 48.37 32,018,256 +0.44(+0.91%)
Jan 17, 2019 48.11 48.31 47.58 47.93 20,983,950 -0.44(-0.90%)
Jan 16, 2019 48.79 49.08 48.27 48.37 15,849,817 -0.40(-0.83%)
Jan 15, 2019 50.16 50.23 48.62 48.77 19,907,998 -1.37(-2.74%)
Jan 14, 2019 49.90 50.45 49.33 50.14 10,796,336 -0.17(-0.35%)
Jan 11, 2019 49.42 50.91 49.30 50.32 13,739,968 +0.61(+1.23%)
Jan 10, 2019 49.17 49.87 49.09 49.71 12,521,882 +0.17(+0.34%)
Jan 09, 2019 49.23 49.98 49.13 49.54 12,536,434 +0.58(+1.18%)
Jan 08, 2019 49.63 49.78 48.67 48.96 13,836,552 -0.43(-0.87%)
Jan 07, 2019 49.35 50.02 48.95 49.39 14,113,169 -0.14(-0.28%)
Jan 04, 2019 49.44 49.73 48.32 49.53 16,200,186 +0.79(+1.62%)
Jan 03, 2019 48.96 49.74 48.59 48.74 16,479,172 -1.49(-2.96%)
Jan 02, 2019 49.18 50.76 48.94 50.23 11,302,226 +0.43(+0.86%)
Dec 31, 2018 49.99 50.24 49.25 49.80 10,143,799 +0.09(+0.18%)
Dec 28, 2018 49.30 50.35 49.22 49.72 14,568,877 +0.63(+1.28%)
Dec 27, 2018 48.60 49.35 47.93 49.09 18,055,326 +0.11(+0.23%)
Dec 26, 2018 47.48 49.01 46.83 48.97 21,079,956 +2.02(+4.31%)
Dec 24, 2018 46.99 48.04 46.88 46.95 9,455,669 -1.05(-2.19%)
Dec 21, 2018 49.23 50.13 47.86 48.00 43,653,384 -1.33(-2.70%)
Dec 20, 2018 50.07 50.70 49.06 49.33 24,841,952 -0.28(-0.56%)
Dec 19, 2018 50.35 51.19 49.06 49.61 19,855,862 -0.95(-1.89%)
Dec 18, 2018 50.49 51.23 50.23 50.56 14,150,807 +0.68(+1.37%)
Dec 17, 2018 50.40 51.05 49.59 49.88 19,020,590 -0.54(-1.08%)
Dec 14, 2018 50.37 51.63 50.20 50.42 15,485,089 -0.41(-0.81%)
Dec 13, 2018 50.88 51.09 50.37 50.84 10,219,575 +0.32(+0.64%)
Dec 12, 2018 51.14 51.26 50.35 50.51 15,136,083 +0.32(+0.65%)
Dec 11, 2018 51.15 51.33 49.73 50.19 14,986,491 +0.10(+0.19%)
Dec 10, 2018 50.56 50.98 49.57 50.09 23,404,490 +1.09(+2.23%)
Dec 07, 2018 49.54 49.99 48.77 49.00 19,488,170 -0.98(-1.96%)
Dec 06, 2018 49.02 50.07 48.74 49.98 20,794,012 +0.00(+0.00%)
Dec 04, 2018 51.07 51.49 49.54 49.98 18,292,714 -1.22(-2.38%)
Dec 03, 2018 52.39 52.39 50.56 51.20 19,766,286 +0.76(+1.51%)
Nov 30, 2018 50.40 50.62 49.36 50.44 21,020,132 +0.13(+0.26%)
Nov 29, 2018 50.12 51.12 50.01 50.31 31,041,076 +1.26(+2.58%)
Nov 28, 2018 48.39 49.10 47.35 49.04 20,026,276 +0.93(+1.94%)
Nov 27, 2018 48.13 48.67 47.92 48.11 11,226,352 -0.14(-0.29%)
Nov 26, 2018 48.30 48.81 47.76 48.25 11,958,613 +0.42(+0.87%)
Nov 23, 2018 47.42 48.26 47.40 47.83 5,396,388 -0.02(-0.04%)
Nov 21, 2018 47.85 47.85 47.85 0 +0.30(+0.64%)
Nov 20, 2018 46.92 47.99 46.81 47.55 23,858,680 +0.02(+0.04%)
Nov 19, 2018 48.35 49.02 47.50 47.53 23,252,976 -0.85(-1.75%)
Nov 16, 2018 47.72 49.38 47.61 48.38 66,190,828 +0.42(+0.88%)
Nov 15, 2018 46.60 48.08 46.34 47.95 21,776,202 +1.26(+2.69%)
Nov 14, 2018 47.48 47.52 46.46 46.70 16,253,148 -0.19(-0.41%)
Nov 13, 2018 47.39 48.04 46.79 46.89 24,120,614 -0.29(-0.61%)
Nov 12, 2018 48.80 48.91 47.12 47.17 28,233,360 -1.93(-3.93%)
Nov 09, 2018 50.02 50.42 48.65 49.10 25,117,844 -1.15(-2.29%)
Nov 08, 2018 50.21 52.07 49.87 50.26 37,140,496 -4.47(-8.16%)
Nov 07, 2018 54.97 55.19 53.92 54.72 21,328,850 -0.36(-0.66%)
Nov 06, 2018 54.84 55.70 54.03 55.09 10,130,511 +0.14(+0.25%)
Nov 05, 2018 54.61 55.23 54.25 54.95 15,443,734 +0.12(+0.22%)
Nov 02, 2018 55.35 55.37 53.97 54.83 15,833,856 -0.33(-0.60%)
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.