Qualcomm, Inc. (NQ: QCOM )

173.92 +5.62 (+3.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 51.81 52.85 51.81 52.70 17,149,954 +0.35(+0.67%)
Mar 30, 2015 51.49 52.44 51.27 52.35 15,004,448 +1.41(+2.77%)
Mar 27, 2015 51.09 51.63 50.73 50.94 11,262,731 -0.10(-0.19%)
Mar 26, 2015 50.57 51.27 49.93 51.04 18,203,394 -0.04(-0.08%)
Mar 25, 2015 52.34 52.35 51.08 51.08 15,761,974 -1.34(-2.56%)
Mar 24, 2015 53.20 53.38 52.42 52.43 13,110,336 -0.83(-1.56%)
Mar 23, 2015 53.14 53.65 53.06 53.25 10,131,516 +0.02(+0.04%)
Mar 20, 2015 53.36 53.67 53.04 53.23 29,795,682 +0.16(+0.30%)
Mar 19, 2015 53.38 53.65 53.04 53.08 9,155,346 -0.30(-0.57%)
Mar 18, 2015 52.90 53.58 52.49 53.38 13,480,105 +0.32(+0.59%)
Mar 17, 2015 52.78 53.33 52.60 53.06 15,182,789 -0.14(-0.26%)
Mar 16, 2015 52.55 53.23 52.38 53.20 15,318,813 +1.03(+1.98%)
Mar 13, 2015 52.45 52.93 51.93 52.17 18,349,592 -0.55(-1.05%)
Mar 12, 2015 53.20 53.62 52.60 52.73 21,056,350 -0.68(-1.28%)
Mar 11, 2015 54.36 54.51 53.39 53.41 28,537,008 -1.23(-2.25%)
Mar 10, 2015 56.15 56.31 54.63 54.64 38,301,124 -0.62(-1.13%)
Mar 09, 2015 54.45 55.39 54.45 55.26 16,759,012 +0.91(+1.68%)
Mar 06, 2015 53.63 54.49 53.59 54.35 15,817,320 +0.44(+0.81%)
Mar 05, 2015 54.12 54.17 53.73 53.91 9,133,033 +0.06(+0.12%)
Mar 04, 2015 54.04 54.27 53.63 53.85 11,132,252 -0.43(-0.78%)
Mar 03, 2015 54.73 55.10 54.23 54.27 12,151,804 -0.95(-1.72%)
Mar 02, 2015 54.57 55.41 54.43 55.22 11,813,802 +0.43(+0.78%)
Feb 27, 2015 54.26 54.84 53.80 54.79 13,627,055 +0.38(+0.69%)
Feb 26, 2015 54.31 54.61 54.11 54.42 11,280,460 +0.25(+0.46%)
Feb 25, 2015 53.66 54.58 53.66 54.17 13,998,389 +0.23(+0.43%)
Feb 24, 2015 53.46 54.01 53.18 53.93 13,408,060 +0.32(+0.61%)
Feb 23, 2015 53.85 54.07 53.17 53.61 11,404,224 -0.44(-0.81%)
Feb 20, 2015 53.52 54.20 53.34 54.04 11,456,647 +0.41(+0.76%)
Feb 19, 2015 53.07 53.86 53.05 53.64 12,929,461 +0.33(+0.62%)
Feb 18, 2015 53.15 53.56 52.98 53.30 10,715,645 -0.20(-0.37%)
Feb 17, 2015 53.47 53.58 53.24 53.50 11,594,817 -0.06(-0.11%)
Feb 13, 2015 53.27 53.56 53.56 53.56 10,653,206 +0.37(+0.70%)
Feb 12, 2015 52.58 53.19 52.56 53.19 16,936,546 +0.14(+0.26%)
Feb 11, 2015 53.33 53.62 52.90 53.05 17,778,032 -0.04(-0.07%)
Feb 10, 2015 52.21 53.24 52.01 53.09 47,515,540 +2.38(+4.69%)
Feb 09, 2015 51.51 52.11 50.60 50.71 20,659,710 +0.57(+1.15%)
Feb 06, 2015 51.24 51.35 49.93 50.14 15,588,327 -1.21(-2.35%)
Feb 05, 2015 50.76 51.38 50.47 51.35 14,077,372 +0.75(+1.48%)
Feb 04, 2015 50.32 51.17 49.96 50.60 17,307,790 +0.00(+0.00%)
Feb 03, 2015 49.71 50.66 49.48 50.60 21,641,612 +1.08(+2.18%)
Feb 02, 2015 47.22 49.82 47.05 49.52 27,954,668 +2.32(+4.92%)
Jan 30, 2015 47.64 48.25 47.15 47.20 34,946,672 -0.93(-1.93%)
Jan 29, 2015 49.50 49.64 47.21 48.13 62,342,364 -5.52(-10.28%)
Jan 28, 2015 54.79 54.79 53.54 53.64 20,748,518 -0.59(-1.09%)
Jan 27, 2015 54.33 54.78 53.61 54.23 15,077,994 -0.63(-1.16%)
Jan 26, 2015 54.54 55.09 54.19 54.87 12,178,075 +0.33(+0.60%)
Jan 23, 2015 54.42 54.67 53.98 54.54 10,774,760 +0.20(+0.38%)
Jan 22, 2015 54.30 54.48 53.53 54.34 13,828,458 +0.24(+0.44%)
Jan 21, 2015 53.11 54.87 52.86 54.10 22,508,286 -0.67(-1.23%)
Jan 20, 2015 54.22 55.32 53.79 54.77 15,903,410 +0.90(+1.67%)
Jan 16, 2015 53.54 53.98 52.99 53.87 16,372,824 -0.07(-0.13%)
Jan 15, 2015 54.60 54.85 53.69 53.94 13,867,464 -0.63(-1.16%)
Jan 14, 2015 54.76 55.16 53.98 54.57 17,472,810 -0.57(-1.03%)
Jan 13, 2015 55.89 56.71 54.82 55.14 16,653,682 -0.45(-0.82%)
Jan 12, 2015 56.02 56.21 55.07 55.59 11,577,981 -0.64(-1.14%)
Jan 09, 2015 56.35 56.58 55.65 56.24 11,961,589 -0.06(-0.11%)
Jan 08, 2015 56.15 56.90 56.02 56.30 14,459,246 +0.59(+1.05%)
Jan 07, 2015 55.44 56.27 55.13 55.71 13,274,126 +0.64(+1.17%)
Jan 06, 2015 55.81 56.38 54.97 55.07 14,681,073 -0.79(-1.42%)
Jan 05, 2015 55.70 56.30 55.64 55.87 15,916,704 -0.26(-0.47%)
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.