Qualcomm, Inc. (NQ: QCOM )

173.92 +5.62 (+3.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2015 56.28 56.55 55.70 56.10 8,828,175 -0.04(-0.07%)
Dec 31, 2014 56.81 56.14 56.14 56.14 10,278,871 -0.52(-0.92%)
Dec 30, 2014 56.46 56.93 56.42 56.66 8,117,280 +0.03(+0.05%)
Dec 29, 2014 56.65 57.10 56.52 56.64 7,889,868 -0.48(-0.84%)
Dec 26, 2014 56.71 57.19 56.65 57.11 6,602,419 +0.73(+1.29%)
Dec 24, 2014 56.41 56.39 56.39 56.39 5,020,474 +0.05(+0.08%)
Dec 23, 2014 56.35 56.74 56.25 56.34 8,481,332 +0.03(+0.05%)
Dec 22, 2014 55.57 56.39 55.48 56.31 11,971,326 +0.85(+1.54%)
Dec 19, 2014 55.35 55.69 55.26 55.46 21,623,576 +0.05(+0.10%)
Dec 18, 2014 55.35 55.41 54.84 55.41 11,696,170 +0.87(+1.59%)
Dec 17, 2014 53.19 54.66 52.98 54.54 15,085,795 +1.44(+2.70%)
Dec 16, 2014 53.03 54.21 52.93 53.10 15,223,819 -0.05(-0.09%)
Dec 15, 2014 53.51 53.94 52.56 53.15 14,545,266 -0.16(-0.30%)
Dec 12, 2014 54.10 54.24 53.31 53.31 11,057,527 -1.06(-1.95%)
Dec 11, 2014 54.18 54.96 54.05 54.37 12,571,715 +0.37(+0.69%)
Dec 10, 2014 55.00 55.14 53.78 54.00 11,993,969 -1.14(-2.06%)
Dec 09, 2014 54.35 55.29 54.27 55.14 9,994,141 +0.30(+0.54%)
Dec 08, 2014 55.30 55.52 54.54 54.84 9,535,023 -0.57(-1.04%)
Dec 05, 2014 55.14 55.82 55.14 55.42 8,723,273 +0.02(+0.04%)
Dec 04, 2014 56.07 56.15 55.08 55.39 12,493,644 -0.78(-1.38%)
Dec 03, 2014 55.61 56.53 55.47 56.17 17,401,792 +0.79(+1.43%)
Dec 02, 2014 54.24 55.51 53.89 55.38 22,718,738 +1.16(+2.13%)
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.