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 (%)
Apr 30, 2015 51.94 52.13 51.39 51.68 10,945,293 -0.51(-0.98%)
Apr 29, 2015 52.59 52.70 51.68 52.19 10,078,535 -0.74(-1.41%)
Apr 28, 2015 52.47 53.07 52.45 52.94 10,884,488 +0.32(+0.61%)
Apr 27, 2015 52.27 52.96 52.15 52.62 15,549,171 +0.75(+1.45%)
Apr 24, 2015 51.71 51.93 51.43 51.87 11,522,519 -0.08(-0.15%)
Apr 23, 2015 51.19 52.01 50.89 51.94 24,129,636 -0.46(-0.87%)
Apr 22, 2015 52.26 52.60 51.87 52.40 17,461,916 +0.28(+0.54%)
Apr 21, 2015 52.32 52.40 51.97 52.12 10,313,989 -0.05(-0.10%)
Apr 20, 2015 51.11 52.29 51.07 52.17 16,964,074 +1.16(+2.27%)
Apr 17, 2015 51.30 51.65 50.89 51.01 18,434,158 -0.60(-1.17%)
Apr 16, 2015 51.81 51.83 51.48 51.62 14,010,940 -0.42(-0.80%)
Apr 15, 2015 52.66 52.82 51.83 52.03 15,687,315 -0.39(-0.74%)
Apr 14, 2015 52.57 52.60 52.14 52.42 16,187,996 +0.18(+0.35%)
Apr 13, 2015 54.14 54.65 52.17 52.24 37,644,232 -0.33(-0.62%)
Apr 10, 2015 52.19 52.60 52.04 52.57 13,732,965 +0.27(+0.51%)
Apr 09, 2015 51.24 52.51 51.16 52.30 18,642,104 +1.18(+2.30%)
Apr 08, 2015 50.88 51.37 50.87 51.12 20,765,424 -0.04(-0.08%)
Apr 07, 2015 51.47 51.78 51.12 51.16 18,350,296 -0.34(-0.66%)
Apr 06, 2015 50.31 51.65 50.30 51.50 15,662,702 -0.16(-0.31%)
Apr 02, 2015 52.84 51.66 51.66 51.66 18,690,836 -1.11(-2.10%)
Apr 01, 2015 52.04 52.80 52.03 52.77 13,756,510 +0.07(+0.13%)
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%)
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.