Qualcomm, Inc. (NQ: QCOM )

168.92 -5.00 (-2.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 56.10 56.38 55.65 56.14 11,845,600 -0.04(-0.07%)
Sep 29, 2014 56.04 56.38 55.69 56.18 8,830,480 -0.18(-0.32%)
Sep 26, 2014 56.01 56.41 55.69 56.36 9,077,752 +0.19(+0.33%)
Sep 25, 2014 57.09 57.15 56.11 56.17 9,936,860 -1.07(-1.88%)
Sep 24, 2014 56.81 57.25 56.63 57.25 8,120,617 +0.31(+0.54%)
Sep 23, 2014 57.24 57.50 56.93 56.94 11,704,558 -0.35(-0.60%)
Sep 22, 2014 56.69 57.32 56.53 57.29 13,914,241 +0.57(+1.01%)
Sep 19, 2014 57.82 57.82 56.61 56.72 20,503,452 -0.68(-1.19%)
Sep 18, 2014 57.00 57.41 56.94 57.40 9,688,610 +0.46(+0.80%)
Sep 17, 2014 56.81 57.20 56.53 56.94 9,618,103 +0.09(+0.16%)
Sep 16, 2014 56.38 57.04 56.24 56.85 10,015,117 +0.47(+0.84%)
Sep 15, 2014 56.69 56.75 56.31 56.38 8,839,407 -0.19(-0.33%)
Sep 12, 2014 56.92 56.96 56.48 56.57 11,065,903 -0.59(-1.02%)
Sep 11, 2014 56.75 57.16 56.47 57.15 9,187,248 +0.14(+0.24%)
Sep 10, 2014 56.92 57.26 56.89 57.02 8,687,502 +0.07(+0.12%)
Sep 09, 2014 56.99 57.15 56.70 56.95 8,351,751 -0.05(-0.08%)
Sep 08, 2014 56.69 57.25 56.69 56.99 8,371,981 +0.07(+0.12%)
Sep 05, 2014 56.32 56.96 56.23 56.93 11,282,934 +0.53(+0.93%)
Sep 04, 2014 56.48 56.73 56.03 56.40 11,202,719 +0.17(+0.29%)
Sep 03, 2014 56.67 56.84 56.18 56.23 13,039,322 -0.13(-0.23%)
Sep 02, 2014 57.01 57.13 56.13 56.36 13,087,130 -0.78(-1.37%)
Aug 29, 2014 57.52 57.14 57.14 57.14 8,634,596 +0.14(+0.24%)
Aug 28, 2014 57.27 57.42 56.99 57.01 7,022,018 -0.47(-0.82%)
Aug 27, 2014 57.61 57.64 57.12 57.48 10,506,893 -0.03(-0.05%)
Aug 26, 2014 57.37 57.58 56.95 57.51 9,044,311 +0.31(+0.55%)
Aug 25, 2014 57.63 57.73 57.00 57.19 6,365,151 -0.17(-0.30%)
Aug 22, 2014 57.28 57.67 57.28 57.37 6,805,933 +0.04(+0.07%)
Aug 21, 2014 57.21 57.73 57.09 57.33 11,578,538 +0.25(+0.43%)
Aug 20, 2014 55.67 57.23 55.67 57.08 16,234,431 +0.98(+1.74%)
Aug 19, 2014 56.04 56.17 55.94 56.10 10,581,971 +0.07(+0.13%)
Aug 18, 2014 55.88 56.08 55.72 56.03 6,936,815 +0.46(+0.83%)
Aug 15, 2014 56.10 56.10 55.26 55.57 13,115,782 -0.26(-0.47%)
Aug 14, 2014 55.83 56.00 55.71 55.83 8,680,271 +0.19(+0.35%)
Aug 13, 2014 55.69 55.75 55.29 55.63 9,445,117 +0.27(+0.49%)
Aug 12, 2014 55.90 55.96 55.19 55.37 10,431,601 -0.44(-0.79%)
Aug 11, 2014 55.41 55.99 55.20 55.81 11,808,960 +0.63(+1.15%)
Aug 08, 2014 54.30 55.23 54.14 55.17 12,252,214 +1.04(+1.92%)
Aug 07, 2014 54.72 54.78 54.02 54.13 12,590,751 -0.30(-0.55%)
Aug 06, 2014 54.08 54.63 53.89 54.43 9,808,123 +0.10(+0.19%)
Aug 05, 2014 54.66 54.78 54.19 54.33 13,793,332 -0.38(-0.70%)
Aug 04, 2014 54.42 54.87 54.39 54.71 17,444,658 +0.53(+0.98%)
Aug 01, 2014 55.01 55.15 53.63 54.18 20,359,498 -0.87(-1.59%)
Jul 31, 2014 56.30 56.46 55.00 55.05 20,357,576 -1.73(-3.05%)
Jul 30, 2014 56.52 56.93 56.12 56.78 14,364,022 +0.55(+0.97%)
Jul 29, 2014 56.49 56.72 56.20 56.24 15,166,207 -0.39(-0.69%)
Jul 28, 2014 56.83 56.94 56.40 56.63 14,648,365 -0.20(-0.35%)
Jul 25, 2014 56.75 57.19 56.62 56.83 18,178,128 -0.05(-0.09%)
Jul 24, 2014 57.95 57.97 56.50 56.88 50,519,080 -4.05(-6.65%)
Jul 23, 2014 61.15 61.21 60.80 60.94 13,018,302 +0.05(+0.09%)
Jul 22, 2014 59.81 61.14 59.73 60.88 14,355,501 +1.39(+2.33%)
Jul 21, 2014 59.30 59.72 59.08 59.49 10,210,388 +0.21(+0.35%)
Jul 18, 2014 58.66 59.32 58.43 59.29 11,224,430 +0.96(+1.64%)
Jul 17, 2014 59.08 59.15 58.16 58.33 16,801,574 -1.13(-1.90%)
Jul 16, 2014 59.53 59.70 59.43 59.46 8,387,875 +0.13(+0.23%)
Jul 15, 2014 59.29 59.67 59.11 59.32 8,013,151 -0.06(-0.10%)
Jul 14, 2014 59.32 59.58 59.28 59.38 10,136,315 -0.06(-0.10%)
Jul 11, 2014 59.67 59.89 59.11 59.44 11,555,857 -0.62(-1.03%)
Jul 10, 2014 59.69 60.25 59.59 60.06 6,816,056 -0.25(-0.42%)
Jul 09, 2014 60.57 60.57 60.02 60.32 6,621,264 +0.09(+0.15%)
Jul 08, 2014 60.21 60.38 60.05 60.23 10,422,004 -0.13(-0.21%)
Jul 07, 2014 60.24 60.45 59.90 60.35 7,849,228 -0.13(-0.21%)
Jul 03, 2014 60.11 60.48 60.48 60.48 7,680,711 +0.61(+1.02%)
Jul 02, 2014 59.60 60.06 59.52 59.87 7,251,788 +0.33(+0.55%)
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.