Qualcomm, Inc. (NQ: QCOM )

123.45 -1.70 (-1.36%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 61.65 61.84 61.26 61.69 8,396,065 +0.16(+0.27%)
Jun 27, 2014 61.20 61.57 60.90 61.53 9,927,423 +0.17(+0.28%)
Jun 26, 2014 61.07 61.64 60.82 61.36 9,652,821 +0.56(+0.92%)
Jun 25, 2014 61.15 61.19 60.69 60.80 13,652,030 -0.57(-0.93%)
Jun 24, 2014 61.78 62.21 61.29 61.37 13,663,343 -0.51(-0.82%)
Jun 23, 2014 62.03 62.31 61.79 61.87 7,885,688 -0.34(-0.54%)
Jun 20, 2014 62.30 62.30 61.88 62.21 15,248,999 +0.09(+0.14%)
Jun 19, 2014 61.77 62.16 61.68 62.12 8,683,179 +0.44(+0.71%)
Jun 18, 2014 62.07 62.07 61.25 61.68 9,325,693 +0.02(+0.04%)
Jun 17, 2014 61.09 61.86 61.07 61.66 8,722,454 +0.40(+0.65%)
Jun 16, 2014 61.40 61.84 61.11 61.26 12,956,478 -0.36(-0.58%)
Jun 13, 2014 61.90 62.18 61.48 61.62 9,551,606 -0.18(-0.29%)
Jun 12, 2014 61.64 62.13 61.39 61.80 9,654,060 +0.10(+0.16%)
Jun 11, 2014 61.54 61.93 61.10 61.70 9,107,674 +0.02(+0.04%)
Jun 10, 2014 62.28 62.28 61.65 61.68 10,949,127 -0.93(-1.49%)
Jun 06, 2014 62.47 62.71 62.16 62.61 8,201,141 +0.56(+0.90%)
Jun 05, 2014 62.18 62.26 61.65 62.05 11,754,870 -0.20(-0.33%)
Jun 04, 2014 62.57 62.62 62.08 62.25 8,547,264 -0.37(-0.60%)
Jun 03, 2014 62.46 62.85 62.28 62.63 9,493,583 -0.06(-0.10%)
Jun 02, 2014 62.83 62.93 62.35 62.69 9,262,570 +0.35(+0.56%)
May 30, 2014 62.25 62.40 61.93 62.34 9,467,895 +0.20(+0.32%)
May 29, 2014 62.44 62.44 61.90 62.14 12,508,898 -0.02(-0.04%)
May 28, 2014 62.15 62.56 62.11 62.16 9,863,695 -0.19(-0.30%)
May 27, 2014 61.94 62.38 61.91 62.35 10,322,128 +0.45(+0.73%)
May 23, 2014 61.98 61.90 61.90 61.90 5,911,358 +0.03(+0.05%)
May 22, 2014 61.59 61.93 61.55 61.86 5,540,272 +0.13(+0.21%)
May 21, 2014 61.35 61.98 61.31 61.73 9,900,048 -0.15(-0.24%)
May 20, 2014 61.95 62.26 61.62 61.88 10,856,986 +0.04(+0.06%)
May 19, 2014 61.39 61.98 61.37 61.84 6,954,409 +0.30(+0.49%)
May 16, 2014 61.76 61.81 61.03 61.54 10,810,483 -0.28(-0.45%)
May 15, 2014 62.25 62.62 61.36 61.82 13,323,028 -0.49(-0.78%)
May 14, 2014 61.86 62.76 61.86 62.31 10,607,829 +0.03(+0.05%)
May 13, 2014 61.93 62.29 61.82 62.28 7,539,856 +0.31(+0.50%)
May 12, 2014 61.77 62.08 61.70 61.97 8,503,665 +0.36(+0.59%)
May 09, 2014 61.94 61.94 60.89 61.60 7,699,609 +0.00(+0.00%)
May 08, 2014 61.48 62.06 61.18 61.60 9,540,104 +0.14(+0.22%)
May 07, 2014 61.77 61.94 60.77 61.47 11,347,932 +0.01(+0.02%)
May 06, 2014 61.39 61.70 61.02 61.46 10,261,480 -0.19(-0.31%)
May 05, 2014 61.03 61.93 60.84 61.65 9,908,701 +0.44(+0.72%)
May 02, 2014 61.45 61.45 60.83 61.21 7,824,501 +0.00(+0.00%)
May 01, 2014 60.85 61.60 60.85 61.21 9,020,878 +0.22(+0.36%)
Apr 30, 2014 60.87 61.11 60.55 60.99 12,172,030 +0.15(+0.24%)
Apr 29, 2014 60.94 61.22 60.62 60.84 10,360,061 +0.36(+0.60%)
Apr 28, 2014 60.44 60.91 59.95 60.48 16,215,141 +0.34(+0.57%)
Apr 25, 2014 60.12 60.35 59.92 60.14 13,563,051 -0.20(-0.33%)
Apr 24, 2014 60.05 60.92 59.49 60.34 29,278,656 -2.20(-3.52%)
Apr 23, 2014 62.77 62.77 62.11 62.54 15,991,124 +0.08(+0.12%)
Apr 22, 2014 62.90 63.03 62.44 62.46 10,275,890 -0.25(-0.40%)
Apr 21, 2014 62.91 63.28 62.42 62.71 7,695,696 -0.30(-0.48%)
Apr 17, 2014 62.10 63.01 63.01 63.01 13,635,768 +0.88(+1.42%)
Apr 16, 2014 61.98 62.21 61.54 62.13 8,844,580 +0.53(+0.87%)
Apr 15, 2014 61.21 61.94 60.83 61.60 11,331,697 +0.27(+0.44%)
Apr 14, 2014 60.98 61.37 60.46 61.32 10,529,237 +0.88(+1.45%)
Apr 11, 2014 60.08 61.11 60.08 60.45 11,987,489 -0.05(-0.08%)
Apr 10, 2014 62.07 62.22 60.32 60.49 13,011,382 -1.44(-2.33%)
Apr 09, 2014 61.42 61.94 61.10 61.94 10,898,801 +0.81(+1.32%)
Apr 08, 2014 60.22 61.17 60.04 61.13 11,669,998 +0.63(+1.04%)
Apr 07, 2014 60.44 61.42 60.13 60.50 12,792,702 -0.35(-0.57%)
Apr 04, 2014 62.84 63.04 60.80 60.85 14,519,305 -1.57(-2.51%)
Apr 03, 2014 62.15 63.00 62.15 62.42 11,219,296 +0.32(+0.51%)
Apr 02, 2014 61.98 62.19 61.80 62.10 9,553,293 +0.03(+0.05%)
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.