Qualcomm, Inc. (NQ: QCOM )

169.18 +0.05 (+0.03%)
Streaming Delayed Price Updated: 3:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 55.01 55.38 54.67 55.30 7,669,324 +0.49(+0.89%)
Nov 26, 2014 54.36 54.82 54.82 54.82 9,223,695 +0.31(+0.57%)
Nov 25, 2014 54.10 54.51 54.01 54.50 16,557,248 +0.43(+0.80%)
Nov 24, 2014 54.07 54.26 53.68 54.07 10,983,307 +0.17(+0.31%)
Nov 21, 2014 53.62 54.17 53.31 53.90 20,083,036 +0.57(+1.07%)
Nov 20, 2014 52.88 53.43 52.49 53.33 15,951,245 +0.18(+0.34%)
Nov 19, 2014 53.99 54.18 53.06 53.15 14,736,157 -1.16(-2.14%)
Nov 18, 2014 52.97 54.35 52.97 54.31 14,554,949 +1.21(+2.29%)
Nov 17, 2014 53.26 53.43 52.93 53.09 9,746,216 -0.34(-0.63%)
Nov 14, 2014 53.55 53.71 53.21 53.43 9,884,666 +0.15(+0.28%)
Nov 13, 2014 52.95 53.42 52.94 53.28 13,036,390 +0.27(+0.51%)
Nov 12, 2014 52.51 53.13 52.25 53.01 12,544,025 +0.49(+0.93%)
Nov 11, 2014 52.57 52.68 52.06 52.52 13,316,052 +0.21(+0.40%)
Nov 10, 2014 51.97 52.82 51.65 52.31 19,085,044 +0.08(+0.14%)
Nov 07, 2014 53.32 53.32 52.14 52.23 33,076,740 -1.00(-1.87%)
Nov 06, 2014 53.57 53.60 51.04 53.23 94,021,880 -4.99(-8.58%)
Nov 05, 2014 58.42 58.43 57.63 58.22 18,275,082 +0.07(+0.12%)
Nov 04, 2014 58.44 58.62 57.62 58.15 20,348,996 -0.85(-1.44%)
Nov 03, 2014 59.06 59.23 58.80 59.01 11,465,527 -0.20(-0.34%)
Oct 31, 2014 59.23 59.23 58.59 59.21 13,450,999 +0.86(+1.47%)
Oct 30, 2014 57.81 58.52 57.72 58.35 7,045,712 +0.36(+0.62%)
Oct 29, 2014 57.69 58.06 57.55 57.99 7,153,035 +0.24(+0.42%)
Oct 28, 2014 57.46 57.79 57.31 57.75 8,385,799 +0.55(+0.96%)
Oct 27, 2014 57.21 57.32 57.32 57.20 6,319,762 -0.12(-0.21%)
Oct 24, 2014 56.88 57.33 56.50 57.32 8,272,176 +0.65(+1.14%)
Oct 23, 2014 56.56 56.87 56.37 56.67 12,927,877 +0.63(+1.13%)
Oct 22, 2014 56.57 56.64 56.00 56.04 9,451,111 -0.52(-0.93%)
Oct 21, 2014 55.76 56.65 55.68 56.56 11,580,676 +1.30(+2.35%)
Oct 20, 2014 54.34 55.28 54.30 55.26 8,607,939 +0.63(+1.16%)
Oct 17, 2014 54.34 54.96 53.95 54.63 11,230,253 +0.97(+1.81%)
Oct 16, 2014 52.67 53.84 52.31 53.65 15,907,499 -0.05(-0.08%)
Oct 15, 2014 53.62 54.78 52.99 53.70 19,734,596 -0.50(-0.92%)
Oct 14, 2014 54.11 54.83 53.80 54.20 13,906,936 +0.87(+1.63%)
Oct 13, 2014 53.68 54.68 52.98 53.33 14,250,301 -0.38(-0.72%)
Oct 10, 2014 55.45 55.76 53.70 53.71 23,014,438 -2.16(-3.86%)
Oct 09, 2014 56.73 56.79 55.77 55.87 13,146,199 -0.84(-1.48%)
Oct 08, 2014 55.39 56.90 55.22 56.71 13,075,368 +1.27(+2.29%)
Oct 07, 2014 55.98 56.13 55.42 55.44 10,928,386 -0.92(-1.63%)
Oct 06, 2014 56.56 56.56 56.04 56.36 8,243,809 -0.10(-0.18%)
Oct 03, 2014 55.72 56.71 55.71 56.46 10,578,862 +0.91(+1.64%)
Oct 02, 2014 55.91 55.91 55.18 55.55 9,930,270 -0.17(-0.30%)
Oct 01, 2014 56.29 56.42 55.69 55.72 12,064,737 -0.67(-1.19%)
Sep 30, 2014 56.35 56.63 55.89 56.39 11,794,030 -0.04(-0.07%)
Sep 29, 2014 56.28 56.62 55.93 56.43 8,792,037 -0.18(-0.32%)
Sep 26, 2014 56.25 56.66 55.94 56.61 9,038,232 +0.19(+0.33%)
Sep 25, 2014 57.34 57.40 56.35 56.42 9,893,600 -1.08(-1.88%)
Sep 24, 2014 57.05 57.50 56.88 57.50 8,085,264 +0.31(+0.54%)
Sep 23, 2014 57.49 57.75 57.18 57.19 11,653,603 -0.35(-0.60%)
Sep 22, 2014 56.93 57.57 56.77 57.54 13,853,665 +0.57(+1.01%)
Sep 19, 2014 58.07 58.07 56.86 56.96 20,414,190 -0.69(-1.19%)
Sep 18, 2014 57.25 57.66 57.19 57.65 9,646,431 +0.46(+0.80%)
Sep 17, 2014 57.06 57.45 56.77 57.19 9,576,230 +0.09(+0.16%)
Sep 16, 2014 56.62 57.29 56.49 57.10 9,971,516 +0.48(+0.84%)
Sep 15, 2014 56.94 57.00 56.56 56.62 8,800,925 -0.19(-0.33%)
Sep 12, 2014 57.17 57.20 56.72 56.81 11,017,727 -0.59(-1.02%)
Sep 11, 2014 57.00 57.41 56.71 57.40 9,147,251 +0.14(+0.24%)
Sep 10, 2014 57.17 57.51 57.14 57.27 8,649,681 +0.07(+0.12%)
Sep 09, 2014 57.24 57.40 56.95 57.20 8,315,391 -0.05(-0.08%)
Sep 08, 2014 56.93 57.50 56.93 57.24 8,335,534 +0.07(+0.12%)
Sep 05, 2014 56.56 57.20 56.48 57.17 11,233,813 +0.53(+0.93%)
Sep 04, 2014 56.73 56.98 56.28 56.65 11,153,948 +0.17(+0.29%)
Sep 03, 2014 56.92 57.09 56.43 56.48 12,982,555 -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.