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 (%)
Jul 31, 2014 56.33 56.48 55.03 55.08 20,347,538 -1.73(-3.05%)
Jul 30, 2014 56.54 56.95 56.15 56.81 14,356,939 +0.55(+0.97%)
Jul 29, 2014 56.52 56.74 56.23 56.27 15,158,728 -0.39(-0.69%)
Jul 28, 2014 56.86 56.97 56.43 56.66 14,641,142 -0.20(-0.35%)
Jul 25, 2014 56.78 57.22 56.65 56.86 18,169,164 -0.05(-0.09%)
Jul 24, 2014 57.98 58.00 56.53 56.91 50,494,168 -4.06(-6.65%)
Jul 23, 2014 61.18 61.24 60.83 60.97 13,011,883 +0.05(+0.09%)
Jul 22, 2014 59.84 61.17 59.76 60.91 14,348,423 +1.39(+2.33%)
Jul 21, 2014 59.33 59.75 59.11 59.52 10,205,353 +0.21(+0.35%)
Jul 18, 2014 58.69 59.34 58.46 59.32 11,218,895 +0.96(+1.64%)
Jul 17, 2014 59.11 59.18 58.19 58.36 16,793,290 -1.13(-1.90%)
Jul 16, 2014 59.56 59.73 59.46 59.49 8,383,738 +0.13(+0.23%)
Jul 15, 2014 59.32 59.70 59.14 59.35 8,009,200 -0.06(-0.10%)
Jul 14, 2014 59.35 59.61 59.31 59.41 10,131,317 -0.06(-0.10%)
Jul 11, 2014 59.70 59.92 59.14 59.47 11,550,159 -0.62(-1.03%)
Jul 10, 2014 59.72 60.28 59.62 60.09 6,812,695 -0.25(-0.42%)
Jul 09, 2014 60.60 60.60 60.05 60.35 6,617,999 +0.09(+0.15%)
Jul 08, 2014 60.24 60.41 60.08 60.26 10,416,865 -0.13(-0.21%)
Jul 07, 2014 60.27 60.48 59.93 60.38 7,845,358 -0.13(-0.21%)
Jul 03, 2014 60.14 60.51 60.51 60.51 7,676,924 +0.61(+1.02%)
Jul 02, 2014 59.63 60.09 59.55 59.90 7,248,212 +0.33(+0.55%)
Jul 01, 2014 59.29 59.64 58.97 59.57 7,848,920 +0.40(+0.67%)
Jun 30, 2014 59.14 59.32 58.76 59.17 8,753,563 +0.16(+0.27%)
Jun 27, 2014 58.70 59.05 58.41 59.02 10,350,126 +0.16(+0.28%)
Jun 26, 2014 58.58 59.12 58.34 58.85 10,063,831 +0.54(+0.92%)
Jun 25, 2014 58.65 58.69 58.21 58.31 14,233,324 -0.55(-0.93%)
Jun 24, 2014 59.26 59.67 58.78 58.86 14,245,119 -0.49(-0.82%)
Jun 23, 2014 59.49 59.76 59.26 59.34 8,221,455 -0.32(-0.54%)
Jun 20, 2014 59.76 59.76 59.35 59.67 15,898,291 +0.08(+0.14%)
Jun 19, 2014 59.25 59.62 59.17 59.58 9,052,903 +0.42(+0.71%)
Jun 18, 2014 59.53 59.53 58.75 59.17 9,722,775 +0.02(+0.04%)
Jun 17, 2014 58.60 59.34 58.58 59.14 9,093,850 +0.38(+0.65%)
Jun 16, 2014 58.90 59.32 58.61 58.76 13,508,156 -0.34(-0.58%)
Jun 13, 2014 59.37 59.64 58.97 59.11 9,958,307 -0.17(-0.29%)
Jun 12, 2014 59.12 59.59 58.88 59.28 10,065,123 +0.10(+0.16%)
Jun 11, 2014 59.02 59.40 58.61 59.18 9,495,472 +0.02(+0.04%)
Jun 10, 2014 59.74 59.74 59.13 59.16 11,415,333 -0.90(-1.49%)
Jun 06, 2014 59.92 60.14 59.62 60.05 8,550,340 +0.54(+0.90%)
Jun 05, 2014 59.64 59.72 59.14 59.52 12,255,384 -0.19(-0.33%)
Jun 04, 2014 60.01 60.06 59.55 59.71 8,911,200 -0.36(-0.60%)
Jun 03, 2014 59.91 60.28 59.74 60.07 9,897,813 -0.06(-0.10%)
Jun 02, 2014 60.26 60.36 59.80 60.13 9,656,964 +0.34(+0.56%)
May 30, 2014 59.70 59.85 59.40 59.79 9,871,034 +0.19(+0.32%)
May 29, 2014 59.89 59.89 59.37 59.60 13,041,521 -0.02(-0.04%)
May 28, 2014 59.61 60.01 59.58 59.62 10,283,687 -0.18(-0.30%)
May 27, 2014 59.41 59.83 59.38 59.80 10,761,639 +0.43(+0.73%)
May 23, 2014 59.44 59.37 59.37 59.37 6,163,060 +0.03(+0.05%)
May 22, 2014 59.07 59.40 59.04 59.34 5,776,174 +0.12(+0.21%)
May 21, 2014 58.84 59.44 58.80 59.21 10,321,587 -0.14(-0.24%)
May 20, 2014 59.42 59.72 59.10 59.35 11,319,271 +0.04(+0.06%)
May 19, 2014 58.88 59.45 58.86 59.32 7,250,524 +0.29(+0.49%)
May 16, 2014 59.24 59.29 58.54 59.03 11,270,788 -0.27(-0.45%)
May 15, 2014 59.71 60.06 58.85 59.30 13,890,316 -0.47(-0.78%)
May 14, 2014 59.33 60.19 59.33 59.76 11,059,505 +0.03(+0.05%)
May 13, 2014 59.40 59.75 59.30 59.73 7,860,900 +0.30(+0.50%)
May 12, 2014 59.25 59.55 59.18 59.44 8,865,747 +0.35(+0.59%)
May 09, 2014 59.41 59.41 58.40 59.09 8,027,454 +0.00(+0.00%)
May 08, 2014 58.97 59.53 58.69 59.09 9,946,317 +0.13(+0.22%)
May 07, 2014 59.25 59.41 58.29 58.96 11,831,121 +0.01(+0.02%)
May 06, 2014 58.89 59.18 58.53 58.95 10,698,409 -0.19(-0.31%)
May 05, 2014 58.54 59.40 58.35 59.13 10,330,608 +0.42(+0.72%)
May 02, 2014 58.94 58.94 58.34 58.71 8,157,665 +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.