Qualcomm, Inc. (NQ: QCOM )

169.30 +0.17 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 56.35 56.63 55.89 56.39 11,794,030 -0.04(-0.07%)
Sep 29, 2014 56.28 56.62 55.93 56.43 8,792,037 -0.18(-0.32%)
Sep 26, 2014 56.25 56.66 55.94 56.61 9,038,232 +0.19(+0.33%)
Sep 25, 2014 57.34 57.40 56.35 56.42 9,893,600 -1.08(-1.88%)
Sep 24, 2014 57.05 57.50 56.88 57.50 8,085,264 +0.31(+0.54%)
Sep 23, 2014 57.49 57.75 57.18 57.19 11,653,603 -0.35(-0.60%)
Sep 22, 2014 56.93 57.57 56.77 57.54 13,853,665 +0.57(+1.01%)
Sep 19, 2014 58.07 58.07 56.86 56.96 20,414,190 -0.69(-1.19%)
Sep 18, 2014 57.25 57.66 57.19 57.65 9,646,431 +0.46(+0.80%)
Sep 17, 2014 57.06 57.45 56.77 57.19 9,576,230 +0.09(+0.16%)
Sep 16, 2014 56.62 57.29 56.49 57.10 9,971,516 +0.48(+0.84%)
Sep 15, 2014 56.94 57.00 56.56 56.62 8,800,925 -0.19(-0.33%)
Sep 12, 2014 57.17 57.20 56.72 56.81 11,017,727 -0.59(-1.02%)
Sep 11, 2014 57.00 57.41 56.71 57.40 9,147,251 +0.14(+0.24%)
Sep 10, 2014 57.17 57.51 57.14 57.27 8,649,681 +0.07(+0.12%)
Sep 09, 2014 57.24 57.40 56.95 57.20 8,315,391 -0.05(-0.08%)
Sep 08, 2014 56.93 57.50 56.93 57.24 8,335,534 +0.07(+0.12%)
Sep 05, 2014 56.56 57.20 56.48 57.17 11,233,813 +0.53(+0.93%)
Sep 04, 2014 56.73 56.98 56.28 56.65 11,153,948 +0.17(+0.29%)
Sep 03, 2014 56.92 57.09 56.43 56.48 12,982,555 -0.13(-0.23%)
Sep 02, 2014 57.26 57.38 56.38 56.61 13,030,155 -0.78(-1.37%)
Aug 29, 2014 57.77 57.39 57.39 57.39 8,597,006 +0.14(+0.24%)
Aug 28, 2014 57.52 57.67 57.23 57.26 6,991,447 -0.47(-0.82%)
Aug 27, 2014 57.87 57.90 57.37 57.73 10,461,150 -0.03(-0.05%)
Aug 26, 2014 57.62 57.83 57.20 57.76 9,004,936 +0.31(+0.55%)
Aug 25, 2014 57.88 57.98 57.25 57.45 6,337,439 -0.17(-0.30%)
Aug 22, 2014 57.53 57.92 57.53 57.62 6,776,303 +0.04(+0.07%)
Aug 21, 2014 57.46 57.98 57.34 57.58 11,528,130 +0.25(+0.43%)
Aug 20, 2014 55.91 57.48 55.91 57.33 16,163,753 +0.98(+1.74%)
Aug 19, 2014 56.29 56.42 56.18 56.35 10,535,902 +0.07(+0.13%)
Aug 18, 2014 56.12 56.33 55.97 56.27 6,906,615 +0.47(+0.83%)
Aug 15, 2014 56.35 56.35 55.50 55.81 13,058,682 -0.26(-0.47%)
Aug 14, 2014 56.07 56.24 55.95 56.07 8,642,481 +0.20(+0.35%)
Aug 13, 2014 55.94 55.99 55.53 55.88 9,403,997 +0.27(+0.49%)
Aug 12, 2014 56.15 56.20 55.43 55.61 10,386,187 -0.44(-0.79%)
Aug 11, 2014 55.65 56.24 55.44 56.05 11,757,549 +0.64(+1.15%)
Aug 08, 2014 54.54 55.47 54.38 55.41 12,198,873 +1.04(+1.92%)
Aug 07, 2014 54.96 55.01 54.26 54.37 12,535,936 -0.30(-0.55%)
Aug 06, 2014 54.32 54.86 54.12 54.67 9,765,422 +0.11(+0.19%)
Aug 05, 2014 54.90 55.01 54.42 54.56 13,733,282 -0.38(-0.70%)
Aug 04, 2014 54.65 55.10 54.62 54.95 17,368,710 +0.53(+0.98%)
Aug 01, 2014 55.25 55.39 53.87 54.41 20,270,862 -0.88(-1.59%)
Jul 31, 2014 56.54 56.70 55.24 55.29 20,268,948 -1.74(-3.05%)
Jul 30, 2014 56.76 57.17 56.36 57.03 14,301,487 +0.55(+0.97%)
Jul 29, 2014 56.74 56.96 56.45 56.48 15,100,180 -0.39(-0.69%)
Jul 28, 2014 57.08 57.19 56.65 56.87 14,584,592 -0.20(-0.35%)
Jul 25, 2014 57.00 57.44 56.87 57.08 18,098,988 -0.05(-0.09%)
Jul 24, 2014 58.20 58.23 56.75 57.13 50,299,140 -4.07(-6.65%)
Jul 23, 2014 61.42 61.48 61.07 61.20 12,961,626 +0.05(+0.09%)
Jul 22, 2014 60.07 61.41 60.00 61.15 14,293,004 +1.40(+2.33%)
Jul 21, 2014 59.56 59.98 59.34 59.76 10,165,936 +0.21(+0.35%)
Jul 18, 2014 58.91 59.58 58.69 59.55 11,175,564 +0.96(+1.64%)
Jul 17, 2014 59.34 59.41 58.41 58.59 16,728,427 -1.13(-1.90%)
Jul 16, 2014 59.79 59.96 59.69 59.72 8,351,357 +0.13(+0.23%)
Jul 15, 2014 59.55 59.94 59.37 59.58 7,978,265 -0.06(-0.10%)
Jul 14, 2014 59.58 59.84 59.54 59.64 10,092,186 -0.06(-0.10%)
Jul 11, 2014 59.93 60.15 59.37 59.70 11,505,548 -0.62(-1.03%)
Jul 10, 2014 59.95 60.51 59.85 60.33 6,786,382 -0.26(-0.42%)
Jul 09, 2014 60.84 60.84 60.28 60.58 6,592,438 +0.09(+0.15%)
Jul 08, 2014 60.48 60.64 60.32 60.49 10,376,631 -0.13(-0.21%)
Jul 07, 2014 60.51 60.72 60.16 60.62 7,815,056 -0.13(-0.21%)
Jul 03, 2014 60.38 60.75 60.75 60.75 7,647,273 +0.62(+1.02%)
Jul 02, 2014 59.86 60.33 59.78 60.13 7,220,216 +0.33(+0.55%)
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.