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 (%)
May 29, 2015 53.73 53.89 53.02 52.96 24,020,268 -0.70(-1.30%)
May 28, 2015 53.93 54.21 53.59 53.66 15,707,860 -0.32(-0.59%)
May 27, 2015 52.75 54.07 52.52 53.98 23,083,608 +1.26(+2.39%)
May 26, 2015 52.85 52.92 52.25 52.72 19,430,734 -0.11(-0.22%)
May 22, 2015 52.88 52.83 52.83 52.83 17,337,132 -0.44(-0.83%)
May 21, 2015 52.92 53.93 52.92 53.27 36,219,436 +0.62(+1.17%)
May 20, 2015 53.05 53.08 52.61 52.66 9,674,707 -0.26(-0.49%)
May 19, 2015 53.46 53.52 52.80 52.92 10,011,013 -0.61(-1.14%)
May 18, 2015 53.96 54.06 53.39 53.52 7,042,221 -0.49(-0.90%)
May 15, 2015 53.67 54.03 53.53 54.01 12,970,746 +0.41(+0.77%)
May 14, 2015 53.20 53.71 53.06 53.60 14,401,054 +0.60(+1.13%)
May 13, 2015 52.62 53.58 52.44 53.00 15,828,674 +0.72(+1.37%)
May 12, 2015 52.22 52.46 51.76 52.28 10,618,011 -0.20(-0.38%)
May 11, 2015 52.57 52.71 52.32 52.48 8,393,010 -0.27(-0.52%)
May 08, 2015 52.33 52.76 52.10 52.76 9,727,232 +0.74(+1.43%)
May 07, 2015 51.53 52.03 51.52 52.01 8,570,319 +0.47(+0.91%)
May 06, 2015 51.84 52.32 51.30 51.54 10,338,858 -0.43(-0.82%)
May 05, 2015 52.33 52.44 51.78 51.97 11,394,261 -0.52(-0.99%)
May 04, 2015 52.03 52.72 51.85 52.49 9,227,977 +0.48(+0.93%)
May 01, 2015 51.92 52.09 51.65 52.00 9,428,445 +0.32(+0.62%)
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%)
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.