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 (%)
May 31, 2016 44.14 44.18 43.69 43.77 18,938,620 -0.28(-0.63%)
May 27, 2016 44.10 44.05 44.05 44.05 7,426,002 +0.05(+0.11%)
May 26, 2016 44.18 44.32 43.82 44.00 8,893,864 -0.19(-0.43%)
May 25, 2016 43.97 44.42 43.96 44.19 11,755,641 +0.31(+0.70%)
May 24, 2016 42.96 43.91 42.94 43.88 16,592,203 +1.11(+2.60%)
May 23, 2016 42.78 43.31 42.74 42.77 12,267,931 -0.27(-0.62%)
May 20, 2016 41.81 43.08 41.73 43.04 17,740,070 +1.39(+3.34%)
May 19, 2016 41.61 41.90 41.25 41.65 10,912,321 -0.02(-0.06%)
May 18, 2016 41.10 42.11 41.05 41.67 13,325,837 +0.63(+1.54%)
May 17, 2016 40.84 41.27 40.65 41.04 11,890,564 +0.06(+0.15%)
May 16, 2016 40.51 41.18 40.35 40.98 8,644,256 +0.47(+1.15%)
May 13, 2016 40.62 41.11 40.34 40.51 8,836,176 -0.15(-0.37%)
May 12, 2016 41.31 41.46 40.54 40.66 12,055,023 -0.51(-1.23%)
May 11, 2016 40.91 41.47 40.80 41.17 10,544,649 +0.00(+0.00%)
May 10, 2016 40.46 41.23 40.29 41.17 10,386,602 +0.75(+1.86%)
May 09, 2016 40.26 40.73 40.09 40.42 9,087,499 +0.22(+0.55%)
May 06, 2016 39.98 40.35 39.77 40.20 11,951,770 -0.17(-0.41%)
May 05, 2016 40.05 40.47 39.81 40.36 12,907,756 +0.51(+1.27%)
May 04, 2016 39.62 40.16 39.59 39.86 15,178,730 -0.19(-0.47%)
May 03, 2016 40.00 40.20 39.62 40.05 9,942,811 -0.30(-0.74%)
May 02, 2016 40.01 40.39 39.57 40.35 9,024,127 +0.47(+1.17%)
Apr 29, 2016 40.91 41.05 39.56 39.88 14,489,118 -1.27(-3.09%)
Apr 28, 2016 41.43 42.06 41.08 41.15 9,874,904 -0.61(-1.46%)
Apr 27, 2016 41.07 41.94 41.06 41.76 10,459,639 -0.01(-0.02%)
Apr 26, 2016 41.47 41.81 41.40 41.77 9,626,663 +0.38(+0.92%)
Apr 25, 2016 41.52 41.62 41.07 41.39 8,793,277 -0.17(-0.40%)
Apr 22, 2016 40.82 41.91 40.80 41.55 17,773,194 +0.77(+1.88%)
Apr 21, 2016 40.50 40.89 40.05 40.79 21,191,632 -0.33(-0.81%)
Apr 20, 2016 40.99 41.47 40.90 41.12 14,170,800 +0.21(+0.50%)
Apr 19, 2016 40.83 40.99 40.50 40.91 11,789,389 +0.22(+0.54%)
Apr 18, 2016 40.33 40.83 40.21 40.69 9,719,979 +0.39(+0.96%)
Apr 15, 2016 40.99 41.04 40.28 40.31 12,849,751 -0.60(-1.47%)
Apr 14, 2016 40.93 40.96 40.46 40.91 10,034,948 -0.08(-0.19%)
Apr 13, 2016 40.50 41.40 40.38 40.98 17,498,806 +0.87(+2.16%)
Apr 12, 2016 40.30 40.34 39.63 40.12 7,749,043 -0.14(-0.35%)
Apr 11, 2016 40.15 40.71 40.15 40.26 10,941,716 +0.35(+0.87%)
Apr 08, 2016 39.76 40.38 39.67 39.91 7,074,967 +0.42(+1.06%)
Apr 07, 2016 39.78 39.82 39.29 39.49 9,541,989 -0.47(-1.17%)
Apr 06, 2016 39.58 40.05 39.25 39.96 9,667,872 +0.43(+1.10%)
Apr 05, 2016 39.82 39.89 39.47 39.52 8,694,563 -0.46(-1.15%)
Apr 04, 2016 40.11 40.35 39.87 39.98 7,968,063 -0.18(-0.45%)
Apr 01, 2016 40.32 40.35 39.48 40.16 11,882,474 -0.21(-0.51%)
Mar 31, 2016 40.16 40.60 40.12 40.37 9,267,834 +0.12(+0.29%)
Mar 30, 2016 40.39 40.77 40.05 40.25 9,048,601 +0.24(+0.59%)
Mar 29, 2016 39.47 40.21 39.21 40.01 13,254,229 +0.39(+1.00%)
Mar 28, 2016 39.81 39.95 39.43 39.62 11,482,899 -0.53(-1.32%)
Mar 24, 2016 39.97 40.15 40.15 40.15 9,535,728 -0.10(-0.25%)
Mar 23, 2016 41.14 41.17 40.11 40.25 11,647,904 -0.81(-1.98%)
Mar 22, 2016 40.92 41.30 40.88 41.06 8,390,308 -0.15(-0.36%)
Mar 21, 2016 40.73 41.32 40.66 41.21 14,943,370 +0.49(+1.20%)
Mar 18, 2016 40.80 40.95 40.44 40.72 36,727,004 +0.17(+0.41%)
Mar 17, 2016 40.38 40.80 40.35 40.56 12,909,406 +0.06(+0.16%)
Mar 16, 2016 40.76 40.76 40.19 40.50 26,668,970 -0.26(-0.64%)
Mar 15, 2016 40.85 40.91 40.24 40.76 16,326,316 -0.36(-0.88%)
Mar 14, 2016 41.24 41.37 40.84 41.12 9,383,643 -0.10(-0.25%)
Mar 11, 2016 41.51 41.56 40.96 41.22 14,447,135 +0.16(+0.38%)
Mar 10, 2016 40.98 41.31 40.39 41.06 12,084,255 +0.06(+0.13%)
Mar 09, 2016 41.37 41.46 40.84 41.01 17,688,024 -0.40(-0.97%)
Mar 08, 2016 41.75 42.00 41.03 41.41 14,801,836 -0.66(-1.58%)
Mar 07, 2016 41.40 42.24 41.33 42.07 12,897,164 +0.51(+1.22%)
Mar 04, 2016 41.31 41.75 40.97 41.57 16,177,691 +0.22(+0.53%)
Mar 03, 2016 41.40 41.69 40.94 41.35 15,664,281 -0.37(-0.89%)
Mar 02, 2016 41.36 41.82 41.24 41.72 19,843,910 +0.58(+1.42%)
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.