Qualcomm, Inc. (NQ: QCOM )

174.55 +6.25 (+3.71%)
Streaming Delayed Price Updated: 12:05 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 57.55 57.17 57.17 57.17 8,630,339 +0.14(+0.24%)
Aug 28, 2014 57.30 57.45 57.01 57.04 7,018,556 -0.47(-0.82%)
Aug 27, 2014 57.64 57.67 57.15 57.51 10,501,712 -0.03(-0.05%)
Aug 26, 2014 57.39 57.60 56.98 57.54 9,039,852 +0.31(+0.55%)
Aug 25, 2014 57.66 57.75 57.03 57.22 6,362,012 -0.17(-0.30%)
Aug 22, 2014 57.31 57.69 57.31 57.39 6,802,577 +0.04(+0.07%)
Aug 21, 2014 57.24 57.76 57.12 57.36 11,572,828 +0.25(+0.43%)
Aug 20, 2014 55.70 57.26 55.70 57.11 16,226,425 +0.98(+1.74%)
Aug 19, 2014 56.07 56.20 55.97 56.13 10,576,753 +0.07(+0.13%)
Aug 18, 2014 55.91 56.11 55.75 56.06 6,933,394 +0.46(+0.83%)
Aug 15, 2014 56.13 56.13 55.29 55.59 13,109,315 -0.26(-0.47%)
Aug 14, 2014 55.86 56.03 55.74 55.86 8,675,991 +0.19(+0.35%)
Aug 13, 2014 55.72 55.77 55.32 55.66 9,440,459 +0.27(+0.49%)
Aug 12, 2014 55.93 55.98 55.21 55.39 10,426,457 -0.44(-0.79%)
Aug 11, 2014 55.44 56.02 55.23 55.83 11,803,137 +0.64(+1.15%)
Aug 08, 2014 54.33 55.26 54.17 55.20 12,246,172 +1.04(+1.92%)
Aug 07, 2014 54.75 54.80 54.05 54.16 12,584,542 -0.30(-0.55%)
Aug 06, 2014 54.11 54.65 53.91 54.46 9,803,286 +0.10(+0.19%)
Aug 05, 2014 54.69 54.80 54.21 54.35 13,786,531 -0.38(-0.70%)
Aug 04, 2014 54.44 54.89 54.41 54.74 17,436,056 +0.53(+0.98%)
Aug 01, 2014 55.04 55.17 53.66 54.20 20,349,458 -0.87(-1.59%)
Jul 31, 2014 56.33 56.48 55.03 55.08 20,347,538 -1.73(-3.05%)
Jul 30, 2014 56.54 56.95 56.15 56.81 14,356,939 +0.55(+0.97%)
Jul 29, 2014 56.52 56.74 56.23 56.27 15,158,728 -0.39(-0.69%)
Jul 28, 2014 56.86 56.97 56.43 56.66 14,641,142 -0.20(-0.35%)
Jul 25, 2014 56.78 57.22 56.65 56.86 18,169,164 -0.05(-0.09%)
Jul 24, 2014 57.98 58.00 56.53 56.91 50,494,168 -4.06(-6.65%)
Jul 23, 2014 61.18 61.24 60.83 60.97 13,011,883 +0.05(+0.09%)
Jul 22, 2014 59.84 61.17 59.76 60.91 14,348,423 +1.39(+2.33%)
Jul 21, 2014 59.33 59.75 59.11 59.52 10,205,353 +0.21(+0.35%)
Jul 18, 2014 58.69 59.34 58.46 59.32 11,218,895 +0.96(+1.64%)
Jul 17, 2014 59.11 59.18 58.19 58.36 16,793,290 -1.13(-1.90%)
Jul 16, 2014 59.56 59.73 59.46 59.49 8,383,738 +0.13(+0.23%)
Jul 15, 2014 59.32 59.70 59.14 59.35 8,009,200 -0.06(-0.10%)
Jul 14, 2014 59.35 59.61 59.31 59.41 10,131,317 -0.06(-0.10%)
Jul 11, 2014 59.70 59.92 59.14 59.47 11,550,159 -0.62(-1.03%)
Jul 10, 2014 59.72 60.28 59.62 60.09 6,812,695 -0.25(-0.42%)
Jul 09, 2014 60.60 60.60 60.05 60.35 6,617,999 +0.09(+0.15%)
Jul 08, 2014 60.24 60.41 60.08 60.26 10,416,865 -0.13(-0.21%)
Jul 07, 2014 60.27 60.48 59.93 60.38 7,845,358 -0.13(-0.21%)
Jul 03, 2014 60.14 60.51 60.51 60.51 7,676,924 +0.61(+1.02%)
Jul 02, 2014 59.63 60.09 59.55 59.90 7,248,212 +0.33(+0.55%)
Jul 01, 2014 59.29 59.64 58.97 59.57 7,848,920 +0.40(+0.67%)
Jun 30, 2014 59.14 59.32 58.76 59.17 8,753,563 +0.16(+0.27%)
Jun 27, 2014 58.70 59.05 58.41 59.02 10,350,126 +0.16(+0.28%)
Jun 26, 2014 58.58 59.12 58.34 58.85 10,063,831 +0.54(+0.92%)
Jun 25, 2014 58.65 58.69 58.21 58.31 14,233,324 -0.55(-0.93%)
Jun 24, 2014 59.26 59.67 58.78 58.86 14,245,119 -0.49(-0.82%)
Jun 23, 2014 59.49 59.76 59.26 59.34 8,221,455 -0.32(-0.54%)
Jun 20, 2014 59.76 59.76 59.35 59.67 15,898,291 +0.08(+0.14%)
Jun 19, 2014 59.25 59.62 59.17 59.58 9,052,903 +0.42(+0.71%)
Jun 18, 2014 59.53 59.53 58.75 59.17 9,722,775 +0.02(+0.04%)
Jun 17, 2014 58.60 59.34 58.58 59.14 9,093,850 +0.38(+0.65%)
Jun 16, 2014 58.90 59.32 58.61 58.76 13,508,156 -0.34(-0.58%)
Jun 13, 2014 59.37 59.64 58.97 59.11 9,958,307 -0.17(-0.29%)
Jun 12, 2014 59.12 59.59 58.88 59.28 10,065,123 +0.10(+0.16%)
Jun 11, 2014 59.02 59.40 58.61 59.18 9,495,472 +0.02(+0.04%)
Jun 10, 2014 59.74 59.74 59.13 59.16 11,415,333 -0.90(-1.49%)
Jun 06, 2014 59.92 60.14 59.62 60.05 8,550,340 +0.54(+0.90%)
Jun 05, 2014 59.64 59.72 59.14 59.52 12,255,384 -0.19(-0.33%)
Jun 04, 2014 60.01 60.06 59.55 59.71 8,911,200 -0.36(-0.60%)
Jun 03, 2014 59.91 60.28 59.74 60.07 9,897,813 -0.06(-0.10%)
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.