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 (%)
Jan 30, 2015 47.61 48.23 47.12 47.18 34,963,912 -0.93(-1.93%)
Jan 29, 2015 49.48 49.61 47.18 48.10 62,373,120 -5.51(-10.28%)
Jan 28, 2015 54.76 54.76 53.51 53.62 20,758,754 -0.59(-1.09%)
Jan 27, 2015 54.31 54.75 53.58 54.21 15,085,432 -0.63(-1.16%)
Jan 26, 2015 54.51 55.06 54.17 54.84 12,184,083 +0.33(+0.60%)
Jan 23, 2015 54.39 54.65 53.95 54.51 10,780,075 +0.20(+0.38%)
Jan 22, 2015 54.27 54.45 53.50 54.31 13,835,280 +0.24(+0.44%)
Jan 21, 2015 53.08 54.84 52.83 54.07 22,519,390 -0.67(-1.23%)
Jan 20, 2015 54.19 55.29 53.76 54.74 15,911,255 +0.90(+1.67%)
Jan 16, 2015 53.51 53.95 52.96 53.84 16,380,901 -0.07(-0.13%)
Jan 15, 2015 54.58 54.83 53.66 53.91 13,874,304 -0.63(-1.16%)
Jan 14, 2015 54.73 55.14 53.96 54.55 17,481,430 -0.57(-1.03%)
Jan 13, 2015 55.86 56.68 54.80 55.11 16,661,897 -0.45(-0.82%)
Jan 12, 2015 56.00 56.18 55.05 55.57 11,583,692 -0.64(-1.14%)
Jan 09, 2015 56.32 56.55 55.62 56.21 11,967,490 -0.06(-0.11%)
Jan 08, 2015 56.12 56.87 56.00 56.27 14,466,379 +0.59(+1.05%)
Jan 07, 2015 55.42 56.25 55.11 55.69 13,280,675 +0.64(+1.17%)
Jan 06, 2015 55.79 56.35 54.94 55.05 14,688,315 -0.79(-1.42%)
Jan 05, 2015 55.67 56.27 55.61 55.84 15,924,556 -0.26(-0.47%)
Jan 02, 2015 56.28 56.55 55.70 56.10 8,828,175 -0.04(-0.07%)
Dec 31, 2014 56.81 56.14 56.14 56.14 10,278,871 -0.52(-0.92%)
Dec 30, 2014 56.46 56.93 56.42 56.66 8,117,280 +0.03(+0.05%)
Dec 29, 2014 56.65 57.10 56.52 56.64 7,889,868 -0.48(-0.84%)
Dec 26, 2014 56.71 57.19 56.65 57.11 6,602,419 +0.73(+1.29%)
Dec 24, 2014 56.41 56.39 56.39 56.39 5,020,474 +0.05(+0.08%)
Dec 23, 2014 56.35 56.74 56.25 56.34 8,481,332 +0.03(+0.05%)
Dec 22, 2014 55.57 56.39 55.48 56.31 11,971,326 +0.85(+1.54%)
Dec 19, 2014 55.35 55.69 55.26 55.46 21,623,576 +0.05(+0.10%)
Dec 18, 2014 55.35 55.41 54.84 55.41 11,696,170 +0.87(+1.59%)
Dec 17, 2014 53.19 54.66 52.98 54.54 15,085,795 +1.44(+2.70%)
Dec 16, 2014 53.03 54.21 52.93 53.10 15,223,819 -0.05(-0.09%)
Dec 15, 2014 53.51 53.94 52.56 53.15 14,545,266 -0.16(-0.30%)
Dec 12, 2014 54.10 54.24 53.31 53.31 11,057,527 -1.06(-1.95%)
Dec 11, 2014 54.18 54.96 54.05 54.37 12,571,715 +0.37(+0.69%)
Dec 10, 2014 55.00 55.14 53.78 54.00 11,993,969 -1.14(-2.06%)
Dec 09, 2014 54.35 55.29 54.27 55.14 9,994,141 +0.30(+0.54%)
Dec 08, 2014 55.30 55.52 54.54 54.84 9,535,023 -0.57(-1.04%)
Dec 05, 2014 55.14 55.82 55.14 55.42 8,723,273 +0.02(+0.04%)
Dec 04, 2014 56.07 56.15 55.08 55.39 12,493,644 -0.78(-1.38%)
Dec 03, 2014 55.61 56.53 55.47 56.17 17,401,792 +0.79(+1.43%)
Dec 02, 2014 54.24 55.51 53.89 55.38 22,718,738 +1.16(+2.13%)
Dec 01, 2014 54.73 54.88 53.84 54.22 12,502,552 -0.84(-1.52%)
Nov 28, 2014 54.77 55.14 54.43 55.06 7,702,857 +0.48(+0.89%)
Nov 26, 2014 54.12 54.58 54.58 54.58 9,264,025 +0.31(+0.57%)
Nov 25, 2014 53.86 54.27 53.77 54.27 16,629,645 +0.43(+0.80%)
Nov 24, 2014 53.84 54.02 53.45 53.84 11,031,332 +0.17(+0.31%)
Nov 21, 2014 53.39 53.93 53.08 53.67 20,170,850 +0.57(+1.07%)
Nov 20, 2014 52.65 53.19 52.26 53.10 16,020,992 +0.18(+0.34%)
Nov 19, 2014 53.76 53.94 52.83 52.92 14,800,592 -1.16(-2.14%)
Nov 18, 2014 52.74 54.11 52.74 54.07 14,618,591 +1.21(+2.29%)
Nov 17, 2014 53.03 53.19 52.70 52.86 9,788,832 -0.34(-0.64%)
Nov 14, 2014 53.32 53.47 52.98 53.20 9,927,887 +0.15(+0.28%)
Nov 13, 2014 52.72 53.19 52.71 53.05 13,093,392 +0.27(+0.51%)
Nov 12, 2014 52.28 52.90 52.03 52.78 12,598,874 +0.49(+0.93%)
Nov 11, 2014 52.35 52.45 51.83 52.29 13,374,277 +0.21(+0.40%)
Nov 10, 2014 51.74 52.59 51.43 52.08 19,168,494 +0.08(+0.14%)
Nov 07, 2014 53.09 53.09 51.91 52.01 33,221,370 -0.99(-1.87%)
Nov 06, 2014 53.34 53.37 50.81 53.00 94,432,992 -4.97(-8.58%)
Nov 05, 2014 58.16 58.17 57.38 57.97 18,354,992 +0.07(+0.12%)
Nov 04, 2014 58.19 58.36 57.37 57.90 20,437,972 -0.85(-1.44%)
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.