Qualcomm, Inc. (NQ: QCOM )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	49.56	50.04	49.35	49.66	14,996,443	-0.23(-0.46%)
May 30, 2018	49.91	50.11	49.27	49.89	10,704,085	+0.14(+0.27%)
May 29, 2018	50.84	50.92	49.30	49.75	17,199,922	-0.95(-1.87%)
May 25, 2018		50.70	50.70	50.70	0	+0.74(+1.49%)
May 24, 2018	49.53	50.10	49.09	49.96	14,767,323	+0.22(+0.44%)
May 23, 2018	48.12	49.77	48.05	49.74	13,389,612	+1.21(+2.49%)
May 22, 2018	48.97	49.35	48.26	48.53	11,154,473	-0.27(-0.55%)
May 21, 2018	48.77	49.27	48.00	48.80	16,893,200	+0.17(+0.35%)
May 18, 2018	48.14	49.04	47.69	48.63	14,191,119	+0.47(+0.98%)
May 17, 2018	47.77	48.52	47.68	48.16	13,538,352	+0.21(+0.44%)
May 16, 2018	47.15	48.04	47.07	47.94	10,259,904	+0.90(+1.91%)
May 15, 2018	47.78	47.87	46.69	47.05	14,250,036	-0.93(-1.94%)
May 14, 2018	48.48	48.87	47.64	47.98	18,210,282	+1.28(+2.73%)
May 11, 2018	46.30	47.17	46.18	46.70	11,399,452	+0.22(+0.47%)
May 10, 2018	46.04	46.57	45.61	46.48	14,506,893	+1.52(+3.39%)
May 09, 2018	44.70	45.09	44.14	44.96	8,294,019	+0.26(+0.59%)
May 08, 2018	44.85	45.04	44.06	44.70	11,743,398	-0.13(-0.28%)
May 07, 2018	44.46	45.04	44.41	44.82	11,319,716	+0.44(+0.99%)
May 04, 2018	42.43	44.48	42.21	44.38	11,684,988	+1.84(+4.33%)
May 03, 2018	42.27	42.74	41.70	42.54	10,181,270	+0.04(+0.10%)
May 02, 2018	43.33	43.34	42.21	42.50	9,629,347	-0.47(-1.10%)
May 01, 2018	42.92	43.17	42.31	42.97	8,018,526	-0.16(-0.37%)
Apr 30, 2018	43.34	43.82	43.12	43.13	11,198,412	-0.08(-0.20%)
Apr 27, 2018	42.91	43.41	42.69	43.22	11,167,607	+0.54(+1.27%)
Apr 26, 2018	41.87	42.78	41.06	42.68	16,177,012	+0.61(+1.45%)
Apr 25, 2018	42.28	42.65	41.32	42.07	11,368,042	-0.16(-0.38%)
Apr 24, 2018	43.02	43.37	41.75	42.23	13,800,448	-0.50(-1.17%)
Apr 23, 2018	43.55	43.81	42.51	42.73	12,963,079	-0.77(-1.77%)
Apr 20, 2018	44.66	44.72	43.40	43.50	14,000,061	-0.96(-2.15%)
Apr 19, 2018	45.66	45.78	44.39	44.45	22,679,240	-2.25(-4.82%)
Apr 18, 2018	46.63	47.03	46.41	46.70	5,672,814	-0.10(-0.22%)
Apr 17, 2018	46.50	47.08	46.32	46.80	8,384,444	+0.49(+1.06%)
Apr 16, 2018	47.30	47.34	46.14	46.31	9,283,494	-0.81(-1.72%)
Apr 13, 2018	47.87	48.02	46.86	47.12	14,887,097	+0.45(+0.96%)
Apr 12, 2018	46.90	47.06	46.52	46.68	8,744,728	+0.16(+0.35%)
Apr 11, 2018	45.82	46.57	45.79	46.52	7,338,337	+0.20(+0.44%)
Apr 10, 2018	46.15	46.52	45.84	46.31	14,583,281	+1.13(+2.51%)
Apr 09, 2018	45.26	46.41	45.10	45.18	8,997,457	+0.26(+0.58%)
Apr 06, 2018	46.02	46.31	44.91	44.92	9,841,967	-1.62(-3.49%)
Apr 05, 2018	46.92	46.93	46.03	46.54	6,881,993	+0.04(+0.09%)
Apr 04, 2018	45.49	46.61	45.18	46.50	8,862,971	+0.18(+0.38%)
Apr 03, 2018	45.91	46.55	45.34	46.32	9,378,909	+0.82(+1.80%)
Apr 02, 2018	46.59	46.71	44.87	45.50	19,477,132	-1.35(-2.89%)
Mar 29, 2018		46.85	46.85	46.85	0	+0.60(+1.30%)
Mar 28, 2018	46.35	47.33	46.05	46.25	15,285,743	-0.12(-0.26%)
Mar 27, 2018	47.85	48.40	46.12	46.37	14,477,177	-1.09(-2.30%)
Mar 26, 2018	46.15	47.47	45.87	47.46	14,302,438	+2.09(+4.60%)
Mar 23, 2018	47.04	47.48	45.37	45.37	17,400,244	-1.62(-3.45%)
Mar 22, 2018	47.56	48.05	46.95	47.00	16,026,879	-1.04(-2.16%)
Mar 21, 2018	48.62	49.28	48.00	48.04	14,463,868	-1.23(-2.49%)
Mar 20, 2018	49.88	49.97	49.00	49.26	12,552,661	-0.09(-0.19%)
Mar 19, 2018	50.90	51.03	48.96	49.36	16,711,669	-1.90(-3.71%)
Mar 16, 2018	51.24	51.99	51.14	51.26	30,244,968	+0.62(+1.22%)
Mar 15, 2018	50.76	50.97	50.36	50.64	12,268,375	-0.19(-0.38%)
Mar 14, 2018	50.65	51.06	48.96	50.84	35,192,864	+0.36(+0.70%)
Mar 13, 2018	50.54	51.92	50.00	50.48	45,615,072	-2.63(-4.95%)
Mar 12, 2018	53.31	53.68	52.68	53.11	18,515,720	-0.19(-0.35%)
Mar 09, 2018	52.73	53.32	52.53	53.30	9,053,338	+1.02(+1.96%)
Mar 08, 2018	52.98	53.05	52.06	52.27	10,440,917	-0.57(-1.07%)
Mar 07, 2018		52.94	51.94	52.84	14,893,315	+0.30(+0.56%)
Mar 06, 2018	53.69	53.74	51.64	52.54	27,707,468	-1.58(-2.92%)
Mar 05, 2018	54.40	55.47	53.73	54.13	18,255,364	-0.62(-1.13%)
Mar 02, 2018	54.38	54.84	54.14	54.74	12,550,804	-0.19(-0.34%)

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.