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 (%)
Dec 31, 2014 56.83 56.17 56.17 56.17 10,273,803 -0.52(-0.92%)
Dec 30, 2014 56.49 56.95 56.45 56.69 8,113,278 +0.03(+0.05%)
Dec 29, 2014 56.67 57.13 56.55 56.66 7,885,978 -0.48(-0.84%)
Dec 26, 2014 56.74 57.22 56.67 57.14 6,599,164 +0.73(+1.29%)
Dec 24, 2014 56.44 56.42 56.42 56.42 5,017,998 +0.05(+0.08%)
Dec 23, 2014 56.38 56.77 56.28 56.37 8,477,150 +0.03(+0.05%)
Dec 22, 2014 55.60 56.41 55.50 56.34 11,965,424 +0.85(+1.54%)
Dec 19, 2014 55.38 55.71 55.29 55.49 21,612,914 +0.05(+0.10%)
Dec 18, 2014 55.37 55.44 54.87 55.44 11,690,403 +0.87(+1.59%)
Dec 17, 2014 53.21 54.69 53.00 54.57 15,078,356 +1.44(+2.70%)
Dec 16, 2014 53.05 54.24 52.96 53.13 15,216,313 -0.05(-0.09%)
Dec 15, 2014 53.54 53.97 52.59 53.18 14,538,095 -0.16(-0.30%)
Dec 12, 2014 54.13 54.26 53.33 53.34 11,052,075 -1.06(-1.95%)
Dec 11, 2014 54.20 54.99 54.08 54.40 12,565,517 +0.37(+0.69%)
Dec 10, 2014 55.03 55.16 53.81 54.03 11,988,056 -1.14(-2.06%)
Dec 09, 2014 54.38 55.32 54.30 55.17 9,989,213 +0.30(+0.54%)
Dec 08, 2014 55.33 55.55 54.57 54.87 9,530,321 -0.57(-1.04%)
Dec 05, 2014 55.17 55.85 55.17 55.44 8,718,972 +0.02(+0.04%)
Dec 04, 2014 56.10 56.18 55.11 55.42 12,487,484 -0.78(-1.38%)
Dec 03, 2014 55.64 56.55 55.50 56.20 17,393,212 +0.79(+1.43%)
Dec 02, 2014 54.26 55.53 53.92 55.41 22,707,536 +1.16(+2.13%)
Dec 01, 2014 54.76 54.91 53.87 54.25 12,496,388 -0.84(-1.52%)
Nov 28, 2014 54.79 55.16 54.46 55.09 7,699,059 +0.48(+0.89%)
Nov 26, 2014 54.15 54.60 54.60 54.60 9,259,458 +0.31(+0.57%)
Nov 25, 2014 53.89 54.30 53.80 54.29 16,621,445 +0.43(+0.80%)
Nov 24, 2014 53.87 54.05 53.48 53.86 11,025,893 +0.17(+0.31%)
Nov 21, 2014 53.42 53.96 53.11 53.69 20,160,904 +0.57(+1.07%)
Nov 20, 2014 52.68 53.22 52.29 53.12 16,013,092 +0.18(+0.34%)
Nov 19, 2014 53.78 53.97 52.86 52.94 14,793,294 -1.16(-2.14%)
Nov 18, 2014 52.77 54.14 52.77 54.10 14,611,383 +1.21(+2.29%)
Nov 17, 2014 53.05 53.22 52.73 52.89 9,784,005 -0.34(-0.64%)
Nov 14, 2014 53.35 53.50 53.00 53.23 9,922,991 +0.15(+0.28%)
Nov 13, 2014 52.75 53.21 52.73 53.08 13,086,935 +0.27(+0.51%)
Nov 12, 2014 52.30 52.93 52.05 52.81 12,592,662 +0.49(+0.93%)
Nov 11, 2014 52.37 52.48 51.86 52.32 13,367,682 +0.21(+0.40%)
Nov 10, 2014 51.77 52.61 51.45 52.11 19,159,042 +0.08(+0.14%)
Nov 07, 2014 53.11 53.11 51.94 52.03 33,204,988 -0.99(-1.87%)
Nov 06, 2014 53.36 53.39 50.84 53.02 94,386,432 -4.97(-8.58%)
Nov 05, 2014 58.19 58.20 57.41 58.00 18,345,940 +0.07(+0.12%)
Nov 04, 2014 58.22 58.39 57.40 57.93 20,427,894 -0.85(-1.44%)
Nov 03, 2014 58.83 59.00 58.57 58.78 11,509,982 -0.20(-0.34%)
Oct 31, 2014 59.00 59.00 58.37 58.98 13,503,153 +0.86(+1.47%)
Oct 30, 2014 57.58 58.29 57.49 58.13 7,073,031 +0.36(+0.62%)
Oct 29, 2014 57.47 57.84 57.33 57.77 7,180,770 +0.24(+0.42%)
Oct 28, 2014 57.24 57.56 57.09 57.52 8,418,313 +0.55(+0.96%)
Oct 27, 2014 56.99 57.10 57.10 56.98 6,344,266 -0.12(-0.21%)
Oct 24, 2014 56.66 57.10 56.28 57.10 8,304,250 +0.65(+1.14%)
Oct 23, 2014 56.35 56.65 56.15 56.45 12,978,002 +0.63(+1.13%)
Oct 22, 2014 56.35 56.42 55.78 55.82 9,487,755 -0.52(-0.93%)
Oct 21, 2014 55.54 56.43 55.47 56.34 11,625,577 +1.30(+2.35%)
Oct 20, 2014 54.13 55.07 54.09 55.05 8,641,315 +0.63(+1.16%)
Oct 17, 2014 54.13 54.75 53.75 54.41 11,273,796 +0.97(+1.81%)
Oct 16, 2014 52.47 53.63 52.11 53.45 15,969,177 -0.05(-0.08%)
Oct 15, 2014 53.42 54.56 52.79 53.49 19,811,114 -0.50(-0.92%)
Oct 14, 2014 53.90 54.62 53.59 53.99 13,960,857 +0.86(+1.63%)
Oct 13, 2014 53.48 54.47 52.78 53.12 14,305,553 -0.38(-0.72%)
Oct 10, 2014 55.23 55.55 53.49 53.51 23,103,670 -2.15(-3.86%)
Oct 09, 2014 56.51 56.57 55.56 55.65 13,197,170 -0.83(-1.48%)
Oct 08, 2014 55.17 56.68 55.01 56.49 13,126,065 +1.26(+2.29%)
Oct 07, 2014 55.77 55.92 55.20 55.23 10,970,758 -0.91(-1.63%)
Oct 06, 2014 56.35 56.35 55.83 56.14 8,275,773 -0.10(-0.18%)
Oct 03, 2014 55.50 56.50 55.50 56.24 10,619,879 +0.91(+1.64%)
Oct 02, 2014 55.70 55.70 54.96 55.33 9,968,772 -0.17(-0.30%)
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.