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 (%)
Feb 29, 2016 40.39 40.68 40.03 40.09 15,351,216 -0.28(-0.68%)
Feb 26, 2016 40.67 40.67 40.06 40.37 12,184,030 -0.02(-0.04%)
Feb 25, 2016 40.27 40.50 39.81 40.38 10,679,992 +0.09(+0.23%)
Feb 24, 2016 39.10 40.40 38.89 40.29 14,022,971 +0.86(+2.18%)
Feb 23, 2016 39.88 39.88 39.19 39.43 11,956,832 -0.67(-1.68%)
Feb 22, 2016 39.16 40.10 38.65 40.10 21,472,486 +1.45(+3.76%)
Feb 19, 2016 38.35 39.13 38.16 38.65 20,710,956 +0.27(+0.69%)
Feb 18, 2016 37.86 38.56 37.55 38.38 16,841,998 +0.52(+1.38%)
Feb 17, 2016 36.79 37.95 36.77 37.86 19,010,222 +1.31(+3.60%)
Feb 16, 2016 35.66 36.62 35.50 36.54 17,686,568 +1.70(+4.87%)
Feb 12, 2016 33.90 34.85 34.85 34.85 14,956,427 +1.22(+3.63%)
Feb 11, 2016 33.24 33.85 33.03 33.63 16,030,925 +0.03(+0.09%)
Feb 10, 2016 34.41 34.82 33.55 33.60 12,822,716 -0.51(-1.49%)
Feb 09, 2016 34.14 34.29 33.76 34.10 13,220,998 -0.22(-0.64%)
Feb 08, 2016 34.03 34.53 33.50 34.32 16,365,720 -0.10(-0.30%)
Feb 05, 2016 35.54 35.66 34.23 34.43 13,694,760 -1.28(-3.59%)
Feb 04, 2016 34.89 35.79 34.71 35.71 13,808,610 +0.73(+2.08%)
Feb 03, 2016 34.10 35.19 33.89 34.98 21,393,044 +1.24(+3.66%)
Feb 02, 2016 35.33 35.50 33.53 33.74 26,951,782 -2.31(-6.42%)
Feb 01, 2016 34.96 36.29 34.71 36.06 16,720,214 +0.60(+1.70%)
Jan 29, 2016 34.45 35.46 34.15 35.46 30,739,128 +1.37(+4.01%)
Jan 28, 2016 35.82 35.83 34.00 34.09 35,718,324 -3.08(-8.29%)
Jan 27, 2016 37.54 37.99 36.88 37.17 15,727,280 -0.77(-2.04%)
Jan 26, 2016 37.23 38.20 37.16 37.94 11,855,849 +0.74(+1.98%)
Jan 25, 2016 37.51 37.84 37.16 37.21 11,976,027 -0.38(-1.02%)
Jan 22, 2016 37.39 37.76 37.10 37.59 15,542,527 +0.80(+2.17%)
Jan 21, 2016 36.26 37.10 35.75 36.79 16,507,806 +0.88(+2.44%)
Jan 20, 2016 35.58 36.11 34.71 35.92 18,875,280 -0.13(-0.35%)
Jan 19, 2016 36.36 36.43 35.56 36.04 16,212,058 +0.21(+0.59%)
Jan 15, 2016 36.01 35.83 35.83 35.83 22,087,534 -1.49(-4.00%)
Jan 14, 2016 36.14 37.54 35.85 37.33 27,682,690 +1.27(+3.54%)
Jan 13, 2016 36.93 37.51 36.03 36.05 22,102,000 -0.33(-0.90%)
Jan 12, 2016 36.33 36.51 35.68 36.38 11,878,706 +0.35(+0.98%)
Jan 11, 2016 36.26 36.39 35.45 36.03 17,422,166 +0.15(+0.43%)
Jan 08, 2016 36.61 36.64 35.85 35.88 19,545,752 -0.21(-0.57%)
Jan 07, 2016 37.37 37.54 35.96 36.08 26,202,130 -1.95(-5.14%)
Jan 06, 2016 37.82 38.05 37.35 38.04 20,181,264 -0.39(-1.02%)
Jan 05, 2016 39.46 39.57 38.37 38.43 17,211,388 -0.77(-1.96%)
Jan 04, 2016 38.66 39.24 38.25 39.20 16,074,782 +0.11(+0.27%)
Dec 31, 2015 39.15 39.09 39.09 39.09 9,735,328 -0.33(-0.84%)
Dec 30, 2015 39.79 40.08 39.38 39.42 10,905,892 -0.37(-0.92%)
Dec 29, 2015 39.32 40.08 39.16 39.79 18,374,286 +1.02(+2.62%)
Dec 28, 2015 38.67 38.95 38.50 38.77 10,734,964 +0.02(+0.06%)
Dec 24, 2015 38.32 38.75 38.75 38.75 6,843,654 +0.40(+1.04%)
Dec 23, 2015 38.51 38.73 38.24 38.35 12,016,960 -0.02(-0.05%)
Dec 22, 2015 37.95 38.47 37.87 38.37 12,965,824 +0.24(+0.63%)
Dec 21, 2015 37.23 38.26 37.18 38.13 21,454,188 +1.04(+2.80%)
Dec 18, 2015 37.05 37.57 36.77 37.09 59,383,504 -0.09(-0.23%)
Dec 17, 2015 38.57 38.79 37.18 37.18 19,599,426 -0.41(-1.10%)
Dec 16, 2015 37.73 38.01 36.87 37.59 17,008,614 +0.04(+0.10%)
Dec 15, 2015 37.31 38.17 36.60 37.55 25,684,590 +0.93(+2.54%)
Dec 14, 2015 37.08 37.51 35.92 36.62 22,017,110 -0.49(-1.33%)
Dec 11, 2015 37.69 37.82 37.02 37.12 16,594,588 -0.87(-2.29%)
Dec 10, 2015 38.05 38.77 37.91 37.98 14,857,255 -0.02(-0.04%)
Dec 09, 2015 38.82 39.09 37.87 38.00 20,626,342 -0.70(-1.80%)
Dec 08, 2015 39.59 39.85 38.56 38.70 24,034,588 -2.31(-5.63%)
Dec 07, 2015 40.91 41.09 40.58 41.00 12,992,397 +0.07(+0.17%)
Dec 04, 2015 40.74 41.11 40.20 40.93 20,686,612 +0.74(+1.83%)
Dec 03, 2015 40.79 40.85 39.39 40.20 32,527,800 -0.35(-0.87%)
Dec 02, 2015 40.59 41.79 40.51 40.55 46,971,024 +1.99(+5.17%)
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.