Qualcomm, Inc. (NQ: QCOM )

173.93 +5.62 (+3.34%)
Streaming Delayed Price Updated: 3:25 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 59.08 59.17 58.57 58.61 9,422,330 -0.31(-0.53%)
Mar 28, 2014 59.09 59.09 58.05 58.92 11,505,003 +0.17(+0.29%)
Mar 27, 2014 58.28 59.25 58.20 58.75 13,889,374 +0.55(+0.94%)
Mar 26, 2014 58.58 59.18 58.20 58.20 19,002,416 -0.19(-0.32%)
Mar 25, 2014 58.07 58.54 57.96 58.39 10,858,927 +0.61(+1.05%)
Mar 24, 2014 58.30 58.49 57.46 57.78 15,122,106 -0.33(-0.58%)
Mar 21, 2014 58.74 58.74 57.61 58.11 36,968,272 +0.07(+0.12%)
Mar 20, 2014 57.07 58.25 57.01 58.05 13,788,537 +0.96(+1.69%)
Mar 19, 2014 57.39 57.65 56.79 57.08 10,467,136 -0.48(-0.83%)
Mar 18, 2014 57.37 57.79 57.15 57.56 10,645,131 +0.32(+0.56%)
Mar 17, 2014 56.28 57.46 56.14 57.24 18,598,106 +1.69(+3.05%)
Mar 14, 2014 55.91 56.42 55.37 55.55 14,145,440 -0.66(-1.18%)
Mar 13, 2014 57.23 57.32 56.03 56.21 11,922,244 -1.00(-1.74%)
Mar 12, 2014 56.92 57.33 56.72 57.21 9,274,595 +0.19(+0.34%)
Mar 11, 2014 57.30 57.38 56.92 57.01 11,106,421 -0.27(-0.47%)
Mar 10, 2014 57.07 57.28 56.89 57.28 10,341,302 +0.21(+0.36%)
Mar 07, 2014 57.30 57.38 56.81 57.07 9,801,746 -0.16(-0.27%)
Mar 06, 2014 57.23 57.36 56.89 57.23 10,368,853 +0.25(+0.43%)
Mar 05, 2014 56.81 57.20 56.33 56.98 9,015,578 +0.42(+0.74%)
Mar 04, 2014 56.11 57.07 56.00 56.57 18,180,340 +1.84(+3.37%)
Mar 03, 2014 55.46 55.48 54.29 54.72 15,207,476 -0.97(-1.75%)
Feb 28, 2014 55.79 55.80 55.37 55.70 12,776,724 +0.07(+0.13%)
Feb 27, 2014 55.40 55.68 55.12 55.62 12,790,664 +0.10(+0.19%)
Feb 26, 2014 55.59 55.85 55.41 55.52 7,481,961 +0.10(+0.19%)
Feb 25, 2014 55.94 56.13 55.29 55.42 9,425,399 -0.38(-0.69%)
Feb 24, 2014 56.10 56.22 55.77 55.80 12,424,834 -0.13(-0.24%)
Feb 21, 2014 56.36 56.63 55.91 55.93 11,814,547 -0.25(-0.45%)
Feb 20, 2014 56.19 56.37 55.99 56.19 9,540,546 +0.13(+0.24%)
Feb 19, 2014 55.76 56.21 55.56 56.05 11,252,206 +0.13(+0.22%)
Feb 18, 2014 56.41 56.41 55.88 55.93 11,962,764 -0.50(-0.89%)
Feb 14, 2014 56.23 56.43 56.43 56.43 11,254,029 -0.12(-0.21%)
Feb 13, 2014 56.22 56.78 56.22 56.55 12,229,434 +0.01(+0.03%)
Feb 12, 2014 55.97 56.70 55.97 56.53 15,543,148 +0.59(+1.06%)
Feb 11, 2014 55.34 56.02 55.14 55.94 11,984,549 +0.69(+1.25%)
Feb 10, 2014 54.89 55.28 54.66 55.25 10,226,779 +0.21(+0.38%)
Feb 07, 2014 54.30 55.09 54.15 55.05 12,172,661 +0.87(+1.60%)
Feb 06, 2014 53.81 54.25 53.50 54.18 11,034,484 +0.64(+1.20%)
Feb 05, 2014 53.34 53.75 53.29 53.54 14,153,869 -0.10(-0.19%)
Feb 04, 2014 54.30 54.34 53.47 53.64 15,763,392 -0.60(-1.10%)
Feb 03, 2014 54.50 54.71 53.95 54.24 21,464,416 -0.67(-1.21%)
Jan 31, 2014 53.77 55.11 53.72 54.91 20,845,778 +0.71(+1.31%)
Jan 30, 2014 53.74 54.30 53.24 54.20 23,769,214 +1.58(+3.01%)
Jan 29, 2014 52.82 53.32 52.51 52.61 21,531,796 -0.64(-1.21%)
Jan 28, 2014 53.26 54.11 53.08 53.26 24,580,276 -0.90(-1.65%)
Jan 27, 2014 54.75 55.01 53.81 54.15 16,942,302 -0.65(-1.19%)
Jan 24, 2014 55.70 55.81 54.79 54.80 16,240,826 -1.32(-2.36%)
Jan 23, 2014 55.85 56.15 55.60 56.13 10,910,084 +0.07(+0.12%)
Jan 22, 2014 55.85 56.12 55.57 56.06 9,789,263 +0.24(+0.42%)
Jan 21, 2014 55.48 55.91 55.38 55.82 11,890,398 +0.54(+0.98%)
Jan 17, 2014 55.26 55.28 55.28 55.28 16,589,674 +0.01(+0.01%)
Jan 16, 2014 55.09 55.39 54.75 55.28 13,847,740 +0.16(+0.28%)
Jan 15, 2014 54.29 55.25 54.29 55.12 13,514,799 +0.83(+1.53%)
Jan 14, 2014 53.54 54.52 53.54 54.29 13,395,814 +0.13(+0.23%)
Jan 13, 2014 54.58 54.94 53.88 54.17 11,592,444 -0.48(-0.88%)
Jan 10, 2014 54.83 55.11 54.13 54.65 12,000,774 -0.03(-0.05%)
Jan 09, 2014 54.77 54.82 54.51 54.68 12,257,122 +0.17(+0.31%)
Jan 08, 2014 54.11 54.51 53.77 54.51 12,130,994 +0.33(+0.60%)
Jan 07, 2014 53.86 54.23 53.71 54.18 7,964,715 +0.40(+0.74%)
Jan 06, 2014 54.06 54.15 53.67 53.78 10,400,144 -0.14(-0.26%)
Jan 03, 2014 54.25 54.36 53.59 53.92 10,774,026 -0.32(-0.59%)
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.