Qualcomm, Inc. (NQ: QCOM )

125.66 -1.15 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2014 59.09 59.21 58.18 58.42 12,626,448 -0.81(-1.37%)
Aug 29, 2014 59.62 59.23 59.23 59.23 8,330,648 +0.14(+0.24%)
Aug 28, 2014 59.36 59.51 59.06 59.09 6,774,838 -0.49(-0.82%)
Aug 27, 2014 59.72 59.75 59.20 59.58 10,137,041 -0.03(-0.05%)
Aug 26, 2014 59.46 59.68 59.03 59.61 8,725,944 +0.33(+0.55%)
Aug 25, 2014 59.73 59.83 59.08 59.28 6,141,092 -0.18(-0.30%)
Aug 22, 2014 59.37 59.77 59.37 59.46 6,566,359 +0.04(+0.07%)
Aug 21, 2014 59.30 59.84 59.17 59.42 11,170,964 +0.26(+0.43%)
Aug 20, 2014 57.70 59.32 57.70 59.16 15,662,965 +1.01(+1.74%)
Aug 19, 2014 58.09 58.22 57.98 58.15 10,209,477 +0.08(+0.13%)
Aug 18, 2014 57.92 58.13 57.76 58.07 6,692,633 +0.48(+0.83%)
Aug 15, 2014 58.15 58.15 57.28 57.59 12,654,096 -0.27(-0.47%)
Aug 14, 2014 57.87 58.04 57.74 57.87 8,374,718 +0.20(+0.35%)
Aug 13, 2014 57.73 57.78 57.31 57.66 9,112,641 +0.28(+0.49%)
Aug 12, 2014 57.94 58.00 57.20 57.39 10,064,400 -0.46(-0.79%)
Aug 11, 2014 57.43 58.04 57.22 57.84 11,393,275 +0.66(+1.15%)
Aug 08, 2014 56.29 57.25 56.12 57.18 11,820,926 +1.08(+1.92%)
Aug 07, 2014 56.72 56.77 55.99 56.11 12,147,546 -0.31(-0.55%)
Aug 06, 2014 56.05 56.62 55.85 56.42 9,462,869 +0.11(+0.19%)
Aug 05, 2014 56.66 56.77 56.16 56.31 13,307,796 -0.39(-0.70%)
Aug 04, 2014 56.40 56.87 56.37 56.70 16,830,592 +0.55(+0.98%)
Aug 01, 2014 57.02 57.16 55.59 56.15 19,642,826 -0.91(-1.59%)
Jul 31, 2014 58.35 58.52 57.01 57.06 19,640,972 -1.80(-3.05%)
Jul 30, 2014 58.58 59.00 58.17 58.86 13,858,397 +0.56(+0.97%)
Jul 29, 2014 58.55 58.79 58.25 58.29 14,632,344 -0.40(-0.69%)
Jul 28, 2014 58.90 59.02 58.46 58.69 14,132,731 -0.21(-0.35%)
Jul 25, 2014 58.83 59.27 58.69 58.90 17,538,244 -0.06(-0.09%)
Jul 24, 2014 60.06 60.09 58.56 58.96 48,740,764 -4.20(-6.65%)
Jul 23, 2014 63.38 63.45 63.02 63.16 12,560,047 +0.05(+0.09%)
Jul 22, 2014 61.99 63.37 61.91 63.11 13,850,176 +1.44(+2.33%)
Jul 21, 2014 61.46 61.90 61.23 61.67 9,850,974 +0.22(+0.35%)
Jul 18, 2014 60.80 61.48 60.57 61.45 10,829,321 +0.99(+1.64%)
Jul 17, 2014 61.23 61.31 60.28 60.46 16,210,145 -1.17(-1.90%)
Jul 16, 2014 61.70 61.87 61.60 61.63 8,092,615 +0.14(+0.23%)
Jul 15, 2014 61.45 61.85 61.26 61.49 7,731,082 -0.06(-0.10%)
Jul 14, 2014 61.49 61.75 61.44 61.55 9,779,508 -0.06(-0.10%)
Jul 11, 2014 61.84 62.08 61.26 61.61 11,149,082 -0.64(-1.03%)
Jul 10, 2014 61.87 62.45 61.77 62.25 6,576,125 -0.26(-0.42%)
Jul 09, 2014 62.78 62.78 62.21 62.52 6,388,190 +0.09(+0.15%)
Jul 08, 2014 62.41 62.58 62.25 62.42 10,055,141 -0.13(-0.21%)
Jul 07, 2014 62.44 62.66 62.08 62.56 7,572,929 -0.13(-0.21%)
Jul 03, 2014 62.31 62.69 62.69 62.69 7,410,344 +0.63(+1.02%)
Jul 02, 2014 61.77 62.25 61.69 62.05 6,996,519 +0.34(+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.