Qualcomm, Inc. (NQ: QCOM )

173.92 +5.62 (+3.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2014 59.26 59.61 58.94 59.54 7,852,792 +0.40(+0.67%)
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%)
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.