Skip to main content

Qualcomm, Inc. (NQ: QCOM )

169.30 +0.17 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 56.32 56.60 55.86 56.36 11,799,848 -0.04(-0.07%)
Sep 29, 2014 56.26 56.60 55.90 56.40 8,796,374 -0.18(-0.32%)
Sep 26, 2014 56.23 56.63 55.91 56.58 9,042,690 +0.19(+0.33%)
Sep 25, 2014 57.31 57.37 56.32 56.39 9,898,480 -1.08(-1.88%)
Sep 24, 2014 57.03 57.47 56.85 57.47 8,089,252 +0.31(+0.54%)
Sep 23, 2014 57.46 57.72 57.15 57.16 11,659,351 -0.35(-0.60%)
Sep 22, 2014 56.91 57.55 56.75 57.51 13,860,499 +0.57(+1.01%)
Sep 19, 2014 58.04 58.04 56.83 56.94 20,424,260 -0.69(-1.19%)
Sep 18, 2014 57.22 57.63 57.16 57.62 9,651,189 +0.46(+0.80%)
Sep 17, 2014 57.03 57.42 56.75 57.16 9,580,954 +0.09(+0.16%)
Sep 16, 2014 56.60 57.26 56.46 57.07 9,976,434 +0.47(+0.84%)
Sep 15, 2014 56.91 56.97 56.53 56.60 8,805,266 -0.19(-0.33%)
Sep 12, 2014 57.14 57.18 56.69 56.78 11,023,162 -0.59(-1.02%)
Sep 11, 2014 56.97 57.38 56.69 57.37 9,151,763 +0.14(+0.24%)
Sep 10, 2014 57.14 57.48 57.11 57.24 8,653,948 +0.07(+0.12%)
Sep 09, 2014 57.21 57.37 56.92 57.17 8,319,493 -0.05(-0.08%)
Sep 08, 2014 56.91 57.47 56.91 57.21 8,339,645 +0.07(+0.12%)
Sep 05, 2014 56.54 57.18 56.45 57.15 11,239,355 +0.53(+0.93%)
Sep 04, 2014 56.70 56.95 56.25 56.62 11,159,450 +0.17(+0.29%)
Sep 03, 2014 56.89 57.06 56.40 56.45 12,988,959 -0.13(-0.23%)
Sep 02, 2014 57.23 57.35 56.35 56.58 13,036,582 -0.78(-1.37%)
Aug 29, 2014 57.74 57.36 57.36 57.36 8,601,246 +0.14(+0.24%)
Aug 28, 2014 57.49 57.64 57.21 57.23 6,994,896 -0.47(-0.82%)
Aug 27, 2014 57.84 57.87 57.34 57.70 10,466,310 -0.03(-0.05%)
Aug 26, 2014 57.59 57.80 57.17 57.73 9,009,378 +0.31(+0.55%)
Aug 25, 2014 57.85 57.95 57.23 57.42 6,340,566 -0.17(-0.30%)
Aug 22, 2014 57.51 57.89 57.51 57.59 6,779,646 +0.04(+0.07%)
Aug 21, 2014 57.43 57.96 57.31 57.55 11,533,816 +0.25(+0.43%)
Aug 20, 2014 55.89 57.45 55.89 57.30 16,171,726 +0.98(+1.74%)
Aug 19, 2014 56.26 56.39 56.16 56.32 10,541,099 +0.07(+0.13%)
Aug 18, 2014 56.10 56.30 55.94 56.25 6,910,022 +0.46(+0.83%)
Aug 15, 2014 56.32 56.32 55.48 55.78 13,065,123 -0.26(-0.47%)
Aug 14, 2014 56.04 56.22 55.92 56.04 8,646,744 +0.20(+0.35%)
Aug 13, 2014 55.91 55.96 55.51 55.85 9,408,635 +0.27(+0.49%)
Aug 12, 2014 56.12 56.17 55.40 55.58 10,391,310 -0.44(-0.79%)
Aug 11, 2014 55.62 56.21 55.41 56.02 11,763,349 +0.64(+1.15%)
Aug 08, 2014 54.52 55.45 54.35 55.38 12,204,890 +1.04(+1.92%)
Aug 07, 2014 54.94 54.99 54.23 54.34 12,542,120 -0.30(-0.55%)
Aug 06, 2014 54.29 54.84 54.10 54.64 9,770,239 +0.10(+0.19%)
Aug 05, 2014 54.88 54.99 54.40 54.54 13,740,056 -0.38(-0.70%)
Aug 04, 2014 54.63 55.08 54.60 54.92 17,377,278 +0.53(+0.98%)
Aug 01, 2014 55.23 55.36 53.84 54.39 20,280,860 -0.88(-1.59%)
Jul 31, 2014 56.52 56.67 55.21 55.27 20,278,946 -1.74(-3.05%)
Jul 30, 2014 56.73 57.15 56.34 57.00 14,308,542 +0.55(+0.97%)
Jul 29, 2014 56.71 56.94 56.42 56.46 15,107,628 -0.39(-0.69%)
Jul 28, 2014 57.05 57.16 56.62 56.85 14,591,787 -0.20(-0.35%)
Jul 25, 2014 56.97 57.41 56.84 57.05 18,107,916 -0.05(-0.09%)
Jul 24, 2014 58.17 58.20 56.72 57.10 50,323,952 -4.07(-6.65%)
Jul 23, 2014 61.39 61.45 61.04 61.17 12,968,019 +0.05(+0.09%)
Jul 22, 2014 60.04 61.37 59.97 61.12 14,300,054 +1.39(+2.33%)
Jul 21, 2014 59.53 59.95 59.31 59.73 10,170,951 +0.21(+0.35%)
Jul 18, 2014 58.89 59.55 58.66 59.52 11,181,076 +0.96(+1.64%)
Jul 17, 2014 59.31 59.38 58.38 58.56 16,736,679 -1.13(-1.90%)
Jul 16, 2014 59.76 59.93 59.66 59.69 8,355,477 +0.13(+0.23%)
Jul 15, 2014 59.52 59.91 59.34 59.55 7,982,201 -0.06(-0.10%)
Jul 14, 2014 59.55 59.81 59.51 59.61 10,097,164 -0.06(-0.10%)
Jul 11, 2014 59.90 60.12 59.34 59.67 11,511,223 -0.62(-1.03%)
Jul 10, 2014 59.92 60.48 59.82 60.30 6,789,729 -0.25(-0.42%)
Jul 09, 2014 60.81 60.81 60.25 60.55 6,595,690 +0.09(+0.15%)
Jul 08, 2014 60.45 60.61 60.29 60.46 10,381,749 -0.13(-0.21%)
Jul 07, 2014 60.48 60.69 60.13 60.59 7,818,911 -0.13(-0.21%)
Jul 03, 2014 60.35 60.72 60.72 60.72 7,651,045 +0.61(+1.02%)
Jul 02, 2014 59.83 60.30 59.75 60.10 7,223,778 +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.