Qualcomm, Inc. (NQ: QCOM )

123.30 -2.36 (-1.88%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 56.76 57.15 56.42 57.07 7,431,709 +0.50(+0.89%)
Nov 26, 2014 56.10 56.57 56.57 56.57 8,937,922 +0.32(+0.57%)
Nov 25, 2014 55.83 56.26 55.73 56.25 16,044,262 +0.45(+0.80%)
Nov 24, 2014 55.80 55.99 55.40 55.80 10,643,017 +0.18(+0.31%)
Nov 21, 2014 55.34 55.90 55.02 55.62 19,460,812 +0.59(+1.07%)
Nov 20, 2014 54.57 55.13 54.17 55.03 15,457,035 +0.19(+0.34%)
Nov 19, 2014 55.72 55.91 54.76 54.85 14,279,594 -1.20(-2.14%)
Nov 18, 2014 54.67 56.08 54.67 56.05 14,104,000 +1.25(+2.29%)
Nov 17, 2014 54.96 55.13 54.62 54.79 9,444,254 -0.35(-0.64%)
Nov 14, 2014 55.27 55.42 54.91 55.14 9,578,414 +0.16(+0.28%)
Nov 13, 2014 54.64 55.13 54.63 54.99 12,632,489 +0.28(+0.51%)
Nov 12, 2014 54.18 54.83 53.92 54.71 12,155,380 +0.51(+0.93%)
Nov 11, 2014 54.25 54.36 53.73 54.20 12,903,487 +0.22(+0.40%)
Nov 10, 2014 53.63 54.50 53.31 53.98 18,493,742 +0.08(+0.14%)
Nov 07, 2014 55.03 55.03 53.80 53.90 32,051,940 -1.03(-1.87%)
Nov 06, 2014 55.28 55.31 52.67 54.93 91,108,848 -5.15(-8.58%)
Nov 05, 2014 60.29 60.29 59.47 60.08 17,708,874 +0.07(+0.12%)
Nov 04, 2014 60.31 60.49 59.46 60.01 19,718,532 -0.88(-1.44%)
Nov 03, 2014 60.95 61.12 60.68 60.89 11,110,296 -0.21(-0.34%)
Oct 31, 2014 61.12 61.12 60.47 61.10 13,034,254 +0.89(+1.47%)
Oct 30, 2014 59.66 60.39 59.56 60.22 6,827,418 +0.37(+0.62%)
Oct 29, 2014 59.54 59.92 59.39 59.84 6,931,416 +0.25(+0.42%)
Oct 28, 2014 59.30 59.63 59.14 59.59 8,125,986 +0.57(+0.96%)
Oct 27, 2014 59.04 59.15 59.15 59.03 6,123,960 -0.12(-0.21%)
Oct 24, 2014 58.70 59.16 58.30 59.15 8,015,883 +0.67(+1.14%)
Oct 23, 2014 58.37 58.68 58.17 58.48 12,527,339 +0.65(+1.13%)
Oct 22, 2014 58.38 58.45 57.79 57.83 9,158,291 -0.54(-0.93%)
Oct 21, 2014 57.54 58.46 57.46 58.37 11,221,877 +1.34(+2.35%)
Oct 20, 2014 56.08 57.05 56.04 57.03 8,341,243 +0.65(+1.16%)
Oct 17, 2014 56.08 56.72 55.68 56.37 10,882,312 +1.00(+1.81%)
Oct 16, 2014 54.36 55.56 53.98 55.37 15,414,645 -0.05(-0.08%)
Oct 15, 2014 55.34 56.53 54.69 55.41 19,123,170 -0.51(-0.92%)
Oct 14, 2014 55.84 56.58 55.52 55.93 13,476,064 +0.90(+1.63%)
Oct 13, 2014 55.40 56.43 54.68 55.03 13,808,790 -0.40(-0.72%)
Oct 10, 2014 57.22 57.55 55.41 55.43 22,301,392 -2.23(-3.86%)
Oct 09, 2014 58.54 58.61 57.55 57.66 12,738,896 -0.86(-1.48%)
Oct 08, 2014 57.16 58.71 56.99 58.52 12,670,260 +1.31(+2.29%)
Oct 07, 2014 57.77 57.93 57.19 57.21 10,589,797 -0.95(-1.63%)
Oct 06, 2014 58.37 58.37 57.84 58.16 7,988,395 -0.11(-0.18%)
Oct 03, 2014 57.50 58.53 57.49 58.26 10,251,102 +0.94(+1.64%)
Oct 02, 2014 57.70 57.70 56.94 57.33 9,622,605 -0.18(-0.30%)
Oct 01, 2014 58.09 58.22 57.47 57.50 11,690,941 -0.69(-1.19%)
Sep 30, 2014 58.15 58.44 57.68 58.19 11,428,621 -0.04(-0.07%)
Sep 29, 2014 58.08 58.43 57.72 58.23 8,519,637 -0.19(-0.32%)
Sep 26, 2014 58.05 58.47 57.73 58.42 8,758,205 +0.19(+0.33%)
Sep 25, 2014 59.17 59.24 58.15 58.22 9,587,071 -1.11(-1.88%)
Sep 24, 2014 58.88 59.34 58.70 59.34 7,834,762 +0.32(+0.54%)
Sep 23, 2014 59.33 59.59 59.01 59.02 11,292,544 -0.36(-0.60%)
Sep 22, 2014 58.75 59.41 58.59 59.38 13,424,444 +0.59(+1.01%)
Sep 19, 2014 59.93 59.93 58.68 58.78 19,781,708 -0.71(-1.19%)
Sep 18, 2014 59.08 59.50 59.02 59.49 9,347,560 +0.47(+0.80%)
Sep 17, 2014 58.89 59.28 58.59 59.02 9,279,535 +0.09(+0.16%)
Sep 16, 2014 58.43 59.12 58.29 58.92 9,662,573 +0.49(+0.84%)
Sep 15, 2014 58.76 58.82 58.36 58.43 8,528,250 -0.19(-0.33%)
Sep 12, 2014 58.99 59.03 58.54 58.63 10,676,370 -0.61(-1.02%)
Sep 11, 2014 58.82 59.24 58.53 59.24 8,863,846 +0.14(+0.24%)
Sep 10, 2014 58.99 59.34 58.96 59.10 8,381,692 +0.07(+0.12%)
Sep 09, 2014 59.07 59.24 58.77 59.03 8,057,759 -0.05(-0.08%)
Sep 08, 2014 58.75 59.34 58.75 59.07 8,077,278 +0.07(+0.12%)
Sep 05, 2014 58.37 59.03 58.29 59.00 10,885,762 +0.54(+0.93%)
Sep 04, 2014 58.54 58.80 58.08 58.46 10,808,371 +0.17(+0.29%)
Sep 03, 2014 58.74 58.92 58.23 58.29 12,580,323 -0.13(-0.23%)
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.