Qualcomm, Inc. (NQ: QCOM )

168.30 -0.40 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 51.78 52.83 51.78 52.68 17,158,414 +0.35(+0.67%)
Mar 30, 2015 51.46 52.42 51.25 52.33 15,011,849 +1.41(+2.77%)
Mar 27, 2015 51.07 51.61 50.71 50.92 11,268,287 -0.10(-0.19%)
Mar 26, 2015 50.55 51.24 49.90 51.02 18,212,374 -0.04(-0.08%)
Mar 25, 2015 52.31 52.32 51.05 51.06 15,769,749 -1.34(-2.56%)
Mar 24, 2015 53.17 53.35 52.40 52.40 13,116,803 -0.83(-1.56%)
Mar 23, 2015 53.12 53.62 53.03 53.23 10,136,513 +0.02(+0.04%)
Mar 20, 2015 53.33 53.64 53.02 53.21 29,810,380 +0.16(+0.30%)
Mar 19, 2015 53.35 53.63 53.01 53.05 9,159,862 -0.30(-0.57%)
Mar 18, 2015 52.87 53.55 52.46 53.35 13,486,754 +0.32(+0.59%)
Mar 17, 2015 52.75 53.31 52.58 53.04 15,190,278 -0.14(-0.26%)
Mar 16, 2015 52.52 53.20 52.35 53.18 15,326,370 +1.03(+1.98%)
Mar 13, 2015 52.43 52.90 51.90 52.15 18,358,644 -0.55(-1.05%)
Mar 12, 2015 53.18 53.60 52.57 52.70 21,066,738 -0.68(-1.28%)
Mar 11, 2015 54.33 54.48 53.36 53.38 28,551,086 -1.23(-2.25%)
Mar 10, 2015 56.12 56.29 54.61 54.61 38,320,016 -0.62(-1.13%)
Mar 09, 2015 54.42 55.36 54.42 55.23 16,767,279 +0.91(+1.68%)
Mar 06, 2015 53.60 54.46 53.57 54.32 15,825,122 +0.44(+0.81%)
Mar 05, 2015 54.09 54.14 53.70 53.88 9,137,538 +0.06(+0.12%)
Mar 04, 2015 54.01 54.25 53.60 53.82 11,137,744 -0.43(-0.78%)
Mar 03, 2015 54.71 55.07 54.20 54.25 12,157,798 -0.95(-1.72%)
Mar 02, 2015 54.55 55.38 54.40 55.20 11,819,629 +0.43(+0.78%)
Feb 27, 2015 54.24 54.81 53.78 54.77 13,633,777 +0.38(+0.69%)
Feb 26, 2015 54.28 54.58 54.09 54.39 11,286,024 +0.25(+0.46%)
Feb 25, 2015 53.63 54.55 53.63 54.14 14,005,294 +0.23(+0.43%)
Feb 24, 2015 53.43 53.98 53.15 53.90 13,414,674 +0.32(+0.61%)
Feb 23, 2015 53.82 54.04 53.14 53.58 11,409,850 -0.44(-0.81%)
Feb 20, 2015 53.50 54.17 53.32 54.02 11,462,299 +0.41(+0.76%)
Feb 19, 2015 53.04 53.83 53.03 53.61 12,935,839 +0.33(+0.62%)
Feb 18, 2015 53.13 53.53 52.95 53.28 10,720,931 -0.20(-0.37%)
Feb 17, 2015 53.44 53.56 53.22 53.47 11,600,536 -0.06(-0.11%)
Feb 13, 2015 53.24 53.53 53.53 53.53 10,658,462 +0.37(+0.70%)
Feb 12, 2015 52.55 53.16 52.54 53.16 16,944,900 +0.14(+0.26%)
Feb 11, 2015 53.30 53.59 52.87 53.03 17,786,802 -0.04(-0.07%)
Feb 10, 2015 52.18 53.21 51.99 53.07 47,538,980 +2.38(+4.69%)
Feb 09, 2015 51.48 52.08 50.57 50.69 20,669,902 +0.57(+1.15%)
Feb 06, 2015 51.22 51.32 49.90 50.11 15,596,016 -1.21(-2.35%)
Feb 05, 2015 50.73 51.35 50.45 51.32 14,084,316 +0.75(+1.48%)
Feb 04, 2015 50.29 51.14 49.94 50.57 17,316,328 +0.00(+0.00%)
Feb 03, 2015 49.68 50.63 49.46 50.57 21,652,288 +1.08(+2.18%)
Feb 02, 2015 47.20 49.80 47.02 49.49 27,968,460 +2.32(+4.92%)
Jan 30, 2015 47.61 48.23 47.12 47.18 34,963,912 -0.93(-1.93%)
Jan 29, 2015 49.48 49.61 47.18 48.10 62,373,120 -5.51(-10.28%)
Jan 28, 2015 54.76 54.76 53.51 53.62 20,758,754 -0.59(-1.09%)
Jan 27, 2015 54.31 54.75 53.58 54.21 15,085,432 -0.63(-1.16%)
Jan 26, 2015 54.51 55.06 54.17 54.84 12,184,083 +0.33(+0.60%)
Jan 23, 2015 54.39 54.65 53.95 54.51 10,780,075 +0.20(+0.38%)
Jan 22, 2015 54.27 54.45 53.50 54.31 13,835,280 +0.24(+0.44%)
Jan 21, 2015 53.08 54.84 52.83 54.07 22,519,390 -0.67(-1.23%)
Jan 20, 2015 54.19 55.29 53.76 54.74 15,911,255 +0.90(+1.67%)
Jan 16, 2015 53.51 53.95 52.96 53.84 16,380,901 -0.07(-0.13%)
Jan 15, 2015 54.58 54.83 53.66 53.91 13,874,304 -0.63(-1.16%)
Jan 14, 2015 54.73 55.14 53.96 54.55 17,481,430 -0.57(-1.03%)
Jan 13, 2015 55.86 56.68 54.80 55.11 16,661,897 -0.45(-0.82%)
Jan 12, 2015 56.00 56.18 55.05 55.57 11,583,692 -0.64(-1.14%)
Jan 09, 2015 56.32 56.55 55.62 56.21 11,967,490 -0.06(-0.11%)
Jan 08, 2015 56.12 56.87 56.00 56.27 14,466,379 +0.59(+1.05%)
Jan 07, 2015 55.42 56.25 55.11 55.69 13,280,675 +0.64(+1.17%)
Jan 06, 2015 55.79 56.35 54.94 55.05 14,688,315 -0.79(-1.42%)
Jan 05, 2015 55.67 56.27 55.61 55.84 15,924,556 -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.