Qualcomm, Inc. (NQ: QCOM )

118.28 -1.50 (-1.25%)
Streaming Delayed Price Updated: 2:28 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 57.79 57.81 57.36 57.70 12,333,053 +0.08(+0.13%)
Feb 27, 2014 57.40 57.68 57.10 57.62 12,346,509 +0.11(+0.19%)
Feb 26, 2014 57.59 57.86 57.40 57.52 7,222,150 +0.11(+0.19%)
Feb 25, 2014 57.95 58.15 57.28 57.41 9,098,103 -0.40(-0.69%)
Feb 24, 2014 58.12 58.24 57.78 57.81 11,993,382 -0.14(-0.24%)
Feb 21, 2014 58.38 58.66 57.92 57.95 11,404,287 -0.26(-0.45%)
Feb 20, 2014 58.22 58.40 58.00 58.21 9,209,251 +0.14(+0.24%)
Feb 19, 2014 57.76 58.23 57.56 58.07 10,861,474 +0.13(+0.22%)
Feb 18, 2014 58.44 58.44 57.89 57.94 11,547,357 -0.52(-0.89%)
Feb 14, 2014 58.25 58.46 58.46 58.46 10,863,234 -0.12(-0.21%)
Feb 13, 2014 58.25 58.82 58.25 58.58 11,804,767 +0.02(+0.03%)
Feb 12, 2014 57.99 58.74 57.99 58.57 15,003,413 +0.61(+1.06%)
Feb 11, 2014 57.33 58.04 57.12 57.95 11,568,386 +0.71(+1.25%)
Feb 10, 2014 56.87 57.27 56.63 57.24 9,871,654 +0.21(+0.38%)
Feb 07, 2014 56.25 57.07 56.10 57.03 11,749,966 +0.90(+1.60%)
Feb 06, 2014 55.75 56.20 55.43 56.13 10,651,312 +0.67(+1.20%)
Feb 05, 2014 55.26 55.69 55.20 55.46 13,662,377 -0.11(-0.19%)
Feb 04, 2014 56.25 56.29 55.39 55.57 15,216,009 -0.62(-1.10%)
Feb 03, 2014 56.46 56.67 55.89 56.19 20,719,066 -0.69(-1.21%)
Jan 31, 2014 55.70 57.09 55.66 56.88 20,121,910 +0.74(+1.31%)
Jan 30, 2014 55.68 56.25 55.16 56.15 22,943,828 +1.64(+3.01%)
Jan 29, 2014 54.72 55.24 54.40 54.51 20,784,104 -0.67(-1.21%)
Jan 28, 2014 55.18 56.05 54.99 55.17 23,726,728 -0.93(-1.65%)
Jan 27, 2014 56.72 56.99 55.75 56.10 16,353,981 -0.67(-1.19%)
Jan 24, 2014 57.70 57.82 56.76 56.77 15,676,865 -1.37(-2.36%)
Jan 23, 2014 57.85 58.17 57.60 58.15 10,531,232 +0.07(+0.12%)
Jan 22, 2014 57.86 58.14 57.57 58.08 9,449,332 +0.25(+0.42%)
Jan 21, 2014 57.48 57.92 57.37 57.83 11,477,504 +0.56(+0.98%)
Jan 17, 2014 57.25 57.27 57.27 57.27 16,013,598 +0.01(+0.01%)
Jan 16, 2014 57.07 57.39 56.72 57.26 13,366,878 +0.16(+0.28%)
Jan 15, 2014 56.25 57.24 56.25 57.10 13,045,498 +0.86(+1.53%)
Jan 14, 2014 55.46 56.48 55.46 56.25 12,930,645 +0.13(+0.23%)
Jan 13, 2014 56.54 56.92 55.82 56.12 11,189,897 -0.50(-0.88%)
Jan 10, 2014 56.80 57.10 56.08 56.61 11,584,047 -0.03(-0.05%)
Jan 09, 2014 56.74 56.79 56.47 56.64 11,831,494 +0.18(+0.31%)
Jan 08, 2014 56.06 56.47 55.70 56.47 11,709,745 +0.34(+0.60%)
Jan 07, 2014 55.79 56.18 55.64 56.13 7,688,141 +0.41(+0.74%)
Jan 06, 2014 56.01 56.10 55.60 55.72 10,038,999 -0.15(-0.26%)
Jan 03, 2014 56.20 56.31 55.52 55.86 10,399,898 -0.33(-0.59%)
Jan 02, 2014 56.41 56.54 56.14 56.19 13,160,740 -0.71(-1.25%)
Dec 31, 2013 56.53 56.90 56.90 56.90 7,470,194 +0.52(+0.92%)
Dec 30, 2013 56.45 56.64 56.33 56.38 7,026,456 -0.18(-0.31%)
Dec 27, 2013 56.52 56.73 56.45 56.56 6,579,578 +0.25(+0.44%)
Dec 26, 2013 55.98 56.47 55.98 56.31 6,013,893 +0.34(+0.60%)
Dec 24, 2013 55.69 56.14 55.67 55.98 3,389,313 +0.15(+0.27%)
Dec 23, 2013 56.35 56.38 55.58 55.82 11,662,991 -0.05(-0.10%)
Dec 20, 2013 55.55 55.97 55.37 55.88 28,266,908 +0.37(+0.66%)
Dec 19, 2013 56.01 56.18 55.28 55.51 11,461,645 -0.57(-1.02%)
Dec 18, 2013 55.85 56.11 54.94 56.08 12,222,762 +0.20(+0.36%)
Dec 17, 2013 55.56 55.93 55.38 55.89 11,207,130 +0.10(+0.18%)
Dec 16, 2013 56.02 56.14 55.56 55.79 11,129,158 +0.16(+0.29%)
Dec 13, 2013 56.28 56.30 55.59 55.62 11,382,700 -0.11(-0.21%)
Dec 12, 2013 55.95 56.27 55.56 55.74 9,785,688 -0.21(-0.38%)
Dec 11, 2013 56.71 56.80 55.92 55.95 12,888,334 -0.28(-0.50%)
Dec 10, 2013 56.15 56.59 56.02 56.24 13,987,687 +0.01(+0.01%)
Dec 09, 2013 56.65 56.86 55.90 56.23 11,588,145 -0.30(-0.53%)
Dec 06, 2013 56.41 56.69 56.02 56.53 0 +0.41(+0.72%)
Dec 05, 2013 55.95 56.28 55.87 56.12 10,078,517 +0.04(+0.07%)
Dec 04, 2013 55.96 56.33 55.83 56.08 8,490,529 -0.10(-0.18%)
Dec 03, 2013 56.09 56.28 56.00 56.18 10,361,980 -0.10(-0.18%)
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.