Qualcomm, Inc. (NQ: QCOM )

168.30 -0.40 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 59.11 59.29 58.73 59.14 8,757,882 +0.16(+0.27%)
Jun 27, 2014 58.67 59.02 58.38 58.99 10,355,232 +0.16(+0.28%)
Jun 26, 2014 58.55 59.09 58.31 58.82 10,068,796 +0.54(+0.92%)
Jun 25, 2014 58.62 58.66 58.18 58.29 14,240,346 -0.55(-0.93%)
Jun 24, 2014 59.23 59.64 58.76 58.83 14,252,146 -0.49(-0.82%)
Jun 23, 2014 59.47 59.73 59.23 59.32 8,225,511 -0.32(-0.54%)
Jun 20, 2014 59.73 59.73 59.32 59.64 15,906,134 +0.08(+0.14%)
Jun 19, 2014 59.22 59.59 59.14 59.55 9,057,369 +0.42(+0.71%)
Jun 18, 2014 59.50 59.50 58.72 59.14 9,727,572 +0.02(+0.04%)
Jun 17, 2014 58.57 59.31 58.55 59.11 9,098,336 +0.38(+0.65%)
Jun 16, 2014 58.87 59.29 58.58 58.73 13,514,820 -0.34(-0.58%)
Jun 13, 2014 59.34 59.61 58.94 59.08 9,963,219 -0.17(-0.29%)
Jun 12, 2014 59.09 59.56 58.85 59.25 10,070,088 +0.10(+0.16%)
Jun 11, 2014 58.99 59.37 58.58 59.15 9,500,157 +0.02(+0.04%)
Jun 10, 2014 59.71 59.71 59.10 59.13 11,420,965 -0.90(-1.49%)
Jun 06, 2014 59.89 60.11 59.59 60.03 8,554,559 +0.54(+0.90%)
Jun 05, 2014 59.61 59.69 59.11 59.49 12,261,430 -0.19(-0.33%)
Jun 04, 2014 59.98 60.03 59.52 59.68 8,915,597 -0.36(-0.60%)
Jun 03, 2014 59.88 60.25 59.71 60.04 9,902,696 -0.06(-0.10%)
Jun 02, 2014 60.23 60.33 59.77 60.10 9,661,728 +0.34(+0.56%)
May 30, 2014 59.67 59.82 59.37 59.76 9,875,903 +0.19(+0.32%)
May 29, 2014 59.86 59.86 59.34 59.57 13,047,954 -0.02(-0.04%)
May 28, 2014 59.58 59.98 59.55 59.59 10,288,759 -0.18(-0.30%)
May 27, 2014 59.38 59.80 59.36 59.77 10,766,948 +0.43(+0.73%)
May 23, 2014 59.41 59.34 59.34 59.34 6,166,100 +0.03(+0.05%)
May 22, 2014 59.04 59.37 59.01 59.31 5,779,024 +0.12(+0.21%)
May 21, 2014 58.81 59.41 58.78 59.18 10,326,679 -0.14(-0.24%)
May 20, 2014 59.39 59.69 59.07 59.33 11,324,854 +0.04(+0.06%)
May 19, 2014 58.85 59.42 58.84 59.29 7,254,101 +0.29(+0.49%)
May 16, 2014 59.21 59.26 58.51 59.00 11,276,348 -0.27(-0.45%)
May 15, 2014 59.68 60.03 58.82 59.27 13,897,168 -0.47(-0.78%)
May 14, 2014 59.30 60.16 59.30 59.73 11,064,960 +0.03(+0.05%)
May 13, 2014 59.37 59.72 59.27 59.70 7,864,777 +0.30(+0.50%)
May 12, 2014 59.22 59.52 59.15 59.41 8,870,120 +0.35(+0.59%)
May 09, 2014 59.38 59.38 58.37 59.06 8,031,414 +0.00(+0.00%)
May 08, 2014 58.94 59.50 58.66 59.06 9,951,223 +0.13(+0.22%)
May 07, 2014 59.22 59.38 58.26 58.93 11,836,957 +0.01(+0.02%)
May 06, 2014 58.86 59.15 58.50 58.92 10,703,686 -0.19(-0.31%)
May 05, 2014 58.51 59.37 58.32 59.10 10,335,704 +0.42(+0.72%)
May 02, 2014 58.91 58.91 58.32 58.68 8,161,689 +0.00(+0.00%)
May 01, 2014 58.34 59.05 58.34 58.68 9,409,622 +0.21(+0.36%)
Apr 30, 2014 58.36 58.58 58.05 58.47 12,696,569 +0.14(+0.24%)
Apr 29, 2014 58.42 58.69 58.11 58.33 10,806,515 +0.35(+0.60%)
Apr 28, 2014 57.94 58.39 57.48 57.98 16,913,914 +0.33(+0.57%)
Apr 25, 2014 57.64 57.85 57.45 57.65 14,147,534 -0.19(-0.33%)
Apr 24, 2014 57.57 58.40 57.03 57.85 30,540,384 -2.11(-3.52%)
Apr 23, 2014 60.17 60.17 59.55 59.96 16,680,242 +0.07(+0.12%)
Apr 22, 2014 60.30 60.42 59.86 59.88 10,718,717 -0.24(-0.40%)
Apr 21, 2014 60.31 60.66 59.85 60.12 8,027,332 -0.29(-0.48%)
Apr 17, 2014 59.53 60.41 60.41 60.41 14,223,385 +0.85(+1.42%)
Apr 16, 2014 59.42 59.64 59.00 59.56 9,225,727 +0.51(+0.87%)
Apr 15, 2014 58.68 59.38 58.32 59.05 11,820,023 +0.26(+0.44%)
Apr 14, 2014 58.46 58.84 57.97 58.79 10,982,982 +0.84(+1.45%)
Apr 11, 2014 57.59 58.59 57.59 57.95 12,504,076 -0.04(-0.08%)
Apr 10, 2014 59.50 59.65 57.83 58.00 13,572,092 -1.38(-2.33%)
Apr 09, 2014 58.88 59.38 58.58 59.38 11,368,472 +0.77(+1.32%)
Apr 08, 2014 57.73 58.64 57.56 58.60 12,172,903 +0.60(+1.04%)
Apr 07, 2014 57.94 58.88 57.65 58.00 13,343,988 -0.33(-0.57%)
Apr 04, 2014 60.24 60.44 58.29 58.34 15,144,996 -1.50(-2.51%)
Apr 03, 2014 59.59 60.40 59.59 59.84 11,702,777 +0.30(+0.51%)
Apr 02, 2014 59.41 59.62 59.24 59.53 9,964,981 +0.03(+0.05%)
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.