Qualcomm, Inc. (NQ: QCOM )

174.85 +6.55 (+3.89%)
Streaming Delayed Price Updated: 2:44 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 54.77 55.14 54.43 55.06 7,702,857 +0.48(+0.89%)
Nov 26, 2014 54.12 54.58 54.58 54.58 9,264,025 +0.31(+0.57%)
Nov 25, 2014 53.86 54.27 53.77 54.27 16,629,645 +0.43(+0.80%)
Nov 24, 2014 53.84 54.02 53.45 53.84 11,031,332 +0.17(+0.31%)
Nov 21, 2014 53.39 53.93 53.08 53.67 20,170,850 +0.57(+1.07%)
Nov 20, 2014 52.65 53.19 52.26 53.10 16,020,992 +0.18(+0.34%)
Nov 19, 2014 53.76 53.94 52.83 52.92 14,800,592 -1.16(-2.14%)
Nov 18, 2014 52.74 54.11 52.74 54.07 14,618,591 +1.21(+2.29%)
Nov 17, 2014 53.03 53.19 52.70 52.86 9,788,832 -0.34(-0.64%)
Nov 14, 2014 53.32 53.47 52.98 53.20 9,927,887 +0.15(+0.28%)
Nov 13, 2014 52.72 53.19 52.71 53.05 13,093,392 +0.27(+0.51%)
Nov 12, 2014 52.28 52.90 52.03 52.78 12,598,874 +0.49(+0.93%)
Nov 11, 2014 52.35 52.45 51.83 52.29 13,374,277 +0.21(+0.40%)
Nov 10, 2014 51.74 52.59 51.43 52.08 19,168,494 +0.08(+0.14%)
Nov 07, 2014 53.09 53.09 51.91 52.01 33,221,370 -0.99(-1.87%)
Nov 06, 2014 53.34 53.37 50.81 53.00 94,432,992 -4.97(-8.58%)
Nov 05, 2014 58.16 58.17 57.38 57.97 18,354,992 +0.07(+0.12%)
Nov 04, 2014 58.19 58.36 57.37 57.90 20,437,972 -0.85(-1.44%)
Nov 03, 2014 58.80 58.97 58.54 58.75 11,515,660 -0.20(-0.34%)
Oct 31, 2014 58.97 58.97 58.34 58.95 13,509,814 +0.86(+1.47%)
Oct 30, 2014 57.56 58.26 57.47 58.10 7,076,520 +0.36(+0.62%)
Oct 29, 2014 57.44 57.81 57.30 57.74 7,184,312 +0.24(+0.42%)
Oct 28, 2014 57.21 57.53 57.06 57.50 8,422,466 +0.55(+0.96%)
Oct 27, 2014 56.96 57.07 57.07 56.95 6,347,395 -0.12(-0.21%)
Oct 24, 2014 56.63 57.08 56.25 57.07 8,308,347 +0.65(+1.14%)
Oct 23, 2014 56.32 56.62 56.12 56.42 12,984,405 +0.63(+1.13%)
Oct 22, 2014 56.32 56.39 55.75 55.79 9,492,436 -0.52(-0.93%)
Oct 21, 2014 55.51 56.40 55.44 56.31 11,631,313 +1.30(+2.35%)
Oct 20, 2014 54.10 55.04 54.06 55.02 8,645,578 +0.63(+1.16%)
Oct 17, 2014 54.10 54.73 53.72 54.39 11,279,358 +0.97(+1.81%)
Oct 16, 2014 52.44 53.60 52.08 53.42 15,977,055 -0.05(-0.08%)
Oct 15, 2014 53.39 54.54 52.76 53.46 19,820,886 -0.50(-0.92%)
Oct 14, 2014 53.88 54.59 53.56 53.96 13,967,745 +0.86(+1.63%)
Oct 13, 2014 53.45 54.44 52.75 53.10 14,312,611 -0.38(-0.72%)
Oct 10, 2014 55.21 55.52 53.46 53.48 23,115,068 -2.15(-3.86%)
Oct 09, 2014 56.48 56.54 55.53 55.63 13,203,681 -0.83(-1.48%)
Oct 08, 2014 55.15 56.65 54.98 56.46 13,132,541 +1.26(+2.29%)
Oct 07, 2014 55.74 55.89 55.18 55.20 10,976,170 -0.91(-1.63%)
Oct 06, 2014 56.32 56.32 55.80 56.11 8,279,855 -0.10(-0.18%)
Oct 03, 2014 55.48 56.47 55.47 56.21 10,625,118 +0.90(+1.64%)
Oct 02, 2014 55.67 55.67 54.94 55.31 9,973,690 -0.17(-0.30%)
Oct 01, 2014 56.05 56.17 55.45 55.48 12,117,491 -0.67(-1.19%)
Sep 30, 2014 56.10 56.38 55.65 56.14 11,845,600 -0.04(-0.07%)
Sep 29, 2014 56.04 56.38 55.69 56.18 8,830,480 -0.18(-0.32%)
Sep 26, 2014 56.01 56.41 55.69 56.36 9,077,752 +0.19(+0.33%)
Sep 25, 2014 57.09 57.15 56.11 56.17 9,936,860 -1.07(-1.88%)
Sep 24, 2014 56.81 57.25 56.63 57.25 8,120,617 +0.31(+0.54%)
Sep 23, 2014 57.24 57.50 56.93 56.94 11,704,558 -0.35(-0.60%)
Sep 22, 2014 56.69 57.32 56.53 57.29 13,914,241 +0.57(+1.01%)
Sep 19, 2014 57.82 57.82 56.61 56.72 20,503,452 -0.68(-1.19%)
Sep 18, 2014 57.00 57.41 56.94 57.40 9,688,610 +0.46(+0.80%)
Sep 17, 2014 56.81 57.20 56.53 56.94 9,618,103 +0.09(+0.16%)
Sep 16, 2014 56.38 57.04 56.24 56.85 10,015,117 +0.47(+0.84%)
Sep 15, 2014 56.69 56.75 56.31 56.38 8,839,407 -0.19(-0.33%)
Sep 12, 2014 56.92 56.96 56.48 56.57 11,065,903 -0.59(-1.02%)
Sep 11, 2014 56.75 57.16 56.47 57.15 9,187,248 +0.14(+0.24%)
Sep 10, 2014 56.92 57.26 56.89 57.02 8,687,502 +0.07(+0.12%)
Sep 09, 2014 56.99 57.15 56.70 56.95 8,351,751 -0.05(-0.08%)
Sep 08, 2014 56.69 57.25 56.69 56.99 8,371,981 +0.07(+0.12%)
Sep 05, 2014 56.32 56.96 56.23 56.93 11,282,934 +0.53(+0.93%)
Sep 04, 2014 56.48 56.73 56.03 56.40 11,202,719 +0.17(+0.29%)
Sep 03, 2014 56.67 56.84 56.18 56.23 13,039,322 -0.13(-0.23%)
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.