Qualcomm, Inc. (NQ: QCOM )

119.05 -2.70 (-2.22%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 61.21 61.30 60.68 60.72 9,095,142 -0.32(-0.53%)
Mar 28, 2014 61.21 61.21 60.13 61.04 11,105,495 +0.18(+0.29%)
Mar 27, 2014 60.38 61.38 60.30 60.87 13,407,069 +0.57(+0.94%)
Mar 26, 2014 60.69 61.31 60.30 60.30 18,342,560 -0.19(-0.32%)
Mar 25, 2014 60.16 60.64 60.05 60.49 10,481,854 +0.63(+1.05%)
Mar 24, 2014 60.40 60.60 59.53 59.86 14,596,994 -0.35(-0.58%)
Mar 21, 2014 60.85 60.85 59.68 60.20 35,684,556 +0.07(+0.12%)
Mar 20, 2014 59.12 60.34 59.06 60.13 13,309,733 +1.00(+1.69%)
Mar 19, 2014 59.46 59.73 58.84 59.14 10,103,667 -0.50(-0.83%)
Mar 18, 2014 59.43 59.87 59.21 59.63 10,275,481 +0.33(+0.56%)
Mar 17, 2014 58.30 59.53 58.16 59.30 17,952,292 +1.76(+3.05%)
Mar 14, 2014 57.92 58.45 57.36 57.55 13,654,243 -0.69(-1.18%)
Mar 13, 2014 59.29 59.38 58.04 58.23 11,508,247 -1.03(-1.74%)
Mar 12, 2014 58.97 59.40 58.76 59.26 8,952,536 +0.20(+0.34%)
Mar 11, 2014 59.36 59.44 58.96 59.06 10,720,753 -0.28(-0.47%)
Mar 10, 2014 59.13 59.34 58.94 59.34 9,982,203 +0.22(+0.36%)
Mar 07, 2014 59.36 59.44 58.86 59.13 9,461,382 -0.16(-0.27%)
Mar 06, 2014 59.29 59.43 58.93 59.29 10,008,797 +0.25(+0.43%)
Mar 05, 2014 58.86 59.26 58.36 59.03 8,702,514 +0.43(+0.74%)
Mar 04, 2014 58.13 59.13 58.02 58.60 17,549,032 +1.91(+3.37%)
Mar 03, 2014 57.46 57.47 56.24 56.69 14,679,400 -1.01(-1.75%)
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%)
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.