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 (%)
Apr 30, 2014 58.61 58.84 58.30 58.73 12,641,296 +0.14(+0.24%)
Apr 29, 2014 58.67 58.95 58.37 58.59 10,759,470 +0.35(+0.60%)
Apr 28, 2014 58.20 58.64 57.73 58.23 16,840,282 +0.33(+0.57%)
Apr 25, 2014 57.89 58.11 57.70 57.91 14,085,945 -0.19(-0.33%)
Apr 24, 2014 57.82 58.66 57.28 58.10 30,407,432 -2.12(-3.52%)
Apr 23, 2014 60.44 60.44 59.81 60.22 16,607,627 +0.07(+0.12%)
Apr 22, 2014 60.56 60.69 60.12 60.14 10,672,055 -0.24(-0.40%)
Apr 21, 2014 60.58 60.93 60.11 60.38 7,992,387 -0.29(-0.48%)
Apr 17, 2014 59.79 60.67 60.67 60.67 14,161,466 +0.85(+1.42%)
Apr 16, 2014 59.68 59.90 59.26 59.82 9,185,564 +0.51(+0.87%)
Apr 15, 2014 58.94 59.64 58.57 59.31 11,768,566 +0.26(+0.44%)
Apr 14, 2014 58.72 59.09 58.22 59.05 10,935,170 +0.84(+1.45%)
Apr 11, 2014 57.85 58.85 57.85 58.20 12,449,641 -0.04(-0.08%)
Apr 10, 2014 59.76 59.91 58.09 58.25 13,513,008 -1.39(-2.33%)
Apr 09, 2014 59.14 59.64 58.83 59.64 11,318,981 +0.78(+1.32%)
Apr 08, 2014 57.98 58.90 57.81 58.86 12,119,910 +0.60(+1.04%)
Apr 07, 2014 58.20 59.14 57.90 58.26 13,285,897 -0.34(-0.57%)
Apr 04, 2014 60.50 60.70 58.54 58.59 15,079,065 -1.51(-2.51%)
Apr 03, 2014 59.85 60.66 59.85 60.10 11,651,831 +0.31(+0.51%)
Apr 02, 2014 59.67 59.88 59.50 59.79 9,921,600 +0.03(+0.05%)
Apr 01, 2014 59.26 59.81 58.94 59.76 13,985,528 +0.93(+1.57%)
Mar 31, 2014 59.31 59.40 58.80 58.84 9,385,939 -0.31(-0.53%)
Mar 28, 2014 59.32 59.32 58.27 59.15 11,460,569 +0.17(+0.29%)
Mar 27, 2014 58.51 59.48 58.43 58.98 13,835,731 +0.55(+0.94%)
Mar 26, 2014 58.81 59.41 58.43 58.43 18,929,024 -0.19(-0.32%)
Mar 25, 2014 58.29 58.76 58.19 58.61 10,816,988 +0.61(+1.05%)
Mar 24, 2014 58.53 58.72 57.68 58.00 15,063,702 -0.34(-0.58%)
Mar 21, 2014 58.97 58.97 57.83 58.34 36,825,492 +0.07(+0.12%)
Mar 20, 2014 57.29 58.47 57.23 58.27 13,735,283 +0.97(+1.69%)
Mar 19, 2014 57.62 57.88 57.01 57.31 10,426,710 -0.48(-0.83%)
Mar 18, 2014 57.59 58.01 57.38 57.79 10,604,017 +0.32(+0.56%)
Mar 17, 2014 56.50 57.68 56.35 57.47 18,526,278 +1.70(+3.05%)
Mar 14, 2014 56.13 56.64 55.59 55.76 14,090,808 -0.66(-1.18%)
Mar 13, 2014 57.45 57.54 56.25 56.43 11,876,198 -1.00(-1.74%)
Mar 12, 2014 57.15 57.56 56.94 57.43 9,238,774 +0.19(+0.34%)
Mar 11, 2014 57.52 57.60 57.14 57.23 11,063,526 -0.27(-0.47%)
Mar 10, 2014 57.29 57.50 57.12 57.50 10,301,362 +0.21(+0.36%)
Mar 07, 2014 57.53 57.60 57.03 57.29 9,763,890 -0.16(-0.27%)
Mar 06, 2014 57.45 57.59 57.11 57.45 10,328,807 +0.25(+0.43%)
Mar 05, 2014 57.03 57.42 56.55 57.20 8,980,758 +0.42(+0.74%)
Mar 04, 2014 56.33 57.29 56.22 56.79 18,110,124 +1.85(+3.37%)
Mar 03, 2014 55.68 55.69 54.50 54.94 15,148,742 -0.98(-1.75%)
Feb 28, 2014 56.00 56.02 55.59 55.91 12,727,377 +0.07(+0.13%)
Feb 27, 2014 55.62 55.89 55.33 55.84 12,741,264 +0.10(+0.19%)
Feb 26, 2014 55.81 56.07 55.62 55.74 7,453,063 +0.10(+0.19%)
Feb 25, 2014 56.16 56.35 55.51 55.63 9,388,996 -0.39(-0.69%)
Feb 24, 2014 56.31 56.43 55.99 56.02 12,376,846 -0.13(-0.24%)
Feb 21, 2014 56.57 56.85 56.13 56.15 11,768,916 -0.25(-0.45%)
Feb 20, 2014 56.41 56.59 56.20 56.40 9,503,698 +0.13(+0.24%)
Feb 19, 2014 55.97 56.43 55.78 56.27 11,208,747 +0.13(+0.22%)
Feb 18, 2014 56.63 56.63 56.09 56.14 11,916,560 -0.51(-0.89%)
Feb 14, 2014 56.45 56.65 56.65 56.65 11,210,564 -0.12(-0.21%)
Feb 13, 2014 56.44 57.00 56.44 56.77 12,182,201 +0.01(+0.03%)
Feb 12, 2014 56.19 56.92 56.19 56.75 15,483,117 +0.59(+1.06%)
Feb 11, 2014 55.56 56.24 55.35 56.16 11,938,261 +0.69(+1.25%)
Feb 10, 2014 55.10 55.50 54.87 55.47 10,187,280 +0.21(+0.38%)
Feb 07, 2014 54.51 55.30 54.36 55.26 12,125,647 +0.87(+1.60%)
Feb 06, 2014 54.02 54.46 53.71 54.39 10,991,866 +0.65(+1.20%)
Feb 05, 2014 53.54 53.96 53.49 53.75 14,099,204 -0.10(-0.19%)
Feb 04, 2014 54.51 54.55 53.67 53.85 15,702,510 -0.60(-1.10%)
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.